date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-05,24.19,24.19,24.1,24.1,1200,20.0161087546851,20.0161087546851,19.9416379077267,19.9416379077267,1450.23192848138,0.0,1.0
2007-01-08,24.34,24.76,24.21,24.76,1400,20.1402268329489,20.4877574520877,20.0326578317869,20.4877574520877,1691.93724989495,0.0,1.0
2007-01-09,24.4799,24.4799,24.02,24.07,6500,20.2559876272763,20.2559876272763,19.8754415993194,19.916814292074,7855.42294594084,0.0,1.0
2007-01-10,23.79,24.27,23.75,24.27,9500,19.6851272126481,20.0823050630925,19.6520290584444,20.0823050630925,11481.0027671443,0.0,1.0
2007-01-11,23.01,23.93,22.9,23.45,76200,19.039713205676,19.800970752361,18.9486932816159,19.4037929019167,92089.727458568,0.0,1.0
2007-01-12,23.43,23.43,22.95,22.95,38700,19.3872438248148,19.3872438248148,18.9900659743705,18.9900659743705,46769.9796935247,0.0,1.0
2007-01-16,22.66,23.11,22.43,22.95,19000,18.7501043563937,19.1224585911853,18.5597899697224,18.9900659743705,22962.0055342885,0.0,1.0
2007-01-17,22.8,22.854,22.43,22.43,12800,18.8659478961066,18.9106304042816,18.5597899697224,18.5597899697224,15469.1405704681,0.0,1.0
2007-01-18,22.49,22.98,22.1964,22.9,13600,18.609437201028,19.0148895900233,18.3664967491729,18.9486932816159,16435.9618561223,0.0,1.0
2007-01-19,23.29,23.29,22.8401,22.88,19400,19.2714002851019,19.2714002851019,18.8991287956958,18.932144204514,23445.4161771157,0.0,1.0
2007-01-22,23.14,23.77,22.8801,23.55,54600,19.147282206838,19.6685781355463,18.9322269498995,19.4865382874259,65985.5527459031,0.0,1.0
2007-01-23,24.02,24.04,23.52,23.52,10000,19.8754415993194,19.8919906764212,19.4617146717732,19.4617146717732,12085.2660706782,0.0,1.0
2007-01-24,24.0,24.0,23.5001,23.85,8900,19.8588925222175,19.8588925222175,19.4452483400568,19.7347744439536,10755.8868029036,0.0,1.0
2007-01-25,23.6299,24.15,23.6299,24.15,17500,19.5526518504478,19.9830106004814,19.5526518504478,19.9830106004814,21149.2156236868,0.0,1.0
2007-01-26,24.1,24.1,23.87,23.87,3800,19.9416379077267,19.9416379077267,19.7513235210555,19.7513235210555,4592.40110685772,0.0,1.0
2007-01-29,23.57,24.04,23.55,24.04,4300,19.5030873645278,19.8919906764212,19.4865382874259,19.8919906764212,5196.66441039161,0.0,1.0
2007-01-30,24.67,24.7199,23.64,23.7101,227400,20.4132866051294,20.4545765524985,19.5610091343842,19.6190136496262,274818.950447222,0.0,1.0
2007-01-31,24.94,25.0,24.23,24.48,12700,20.6366991460044,20.6863463773099,20.0492069088888,20.2560703726619,15348.2879097613,0.0,1.0
2007-02-01,24.73,25.12,24.67,25.01,7100,20.462933836435,20.785640839921,20.4132866051294,20.6946209158608,8580.53891018149,0.0,1.0
2007-02-02,25.28,25.33,24.8,24.85,7500,20.9180334567358,20.9594061494904,20.5208556062914,20.562228299046,9063.94955300863,0.0,1.0
2007-02-05,25.26,25.7499,25.2024,25.61,21600,20.9014843796339,21.3068540232437,20.8538230375806,21.1910932289163,26104.1747126649,0.0,1.0
2007-02-06,25.32,25.5399,25.1401,25.51,9000,20.9511316109395,21.1330887136743,20.8022726624083,21.108347843407,10876.7394636104,0.0,1.0
2007-02-07,24.81,25.46,24.7699,25.4,27700,20.5291301448423,21.0669751506524,20.4959492452531,21.0173279193469,33476.1870157787,0.0,1.0
2007-02-08,25.61,25.61,24.81,24.9,7600,21.1910932289163,21.1910932289163,20.5291301448423,20.6036009918007,9184.80221371541,0.0,1.0
2007-02-09,25.75,25.9,25.57,25.7,42300,21.3069367686292,21.4310548468931,21.1579950747126,21.2655640758746,51120.6754789687,0.0,1.0
2007-02-12,24.75,25.1899,24.62,25.17,87000,20.4794829135368,20.8434798643919,20.3719139123748,20.8270135326756,105141.8148149,0.0,1.0
2007-02-13,25.41,25.4699,25.0201,25.03,8900,21.0256024578978,21.0751669438178,20.7029781997973,20.7111699929627,10755.8868029036,0.0,1.0
2007-02-14,24.89,25.13,24.76,25.13,14700,20.5953264532497,20.7939153784719,20.4877574520877,20.7939153784719,17765.341123897,0.0,1.0
2007-02-15,24.7699,24.7699,24.1201,24.75,7500,20.4959492452531,20.4959492452531,19.9582697302141,20.4794829135368,9063.94955300866,0.0,1.0
2007-02-16,25.24,25.29,24.8,24.8,21300,20.8849353025321,20.9263079952867,20.5208556062914,20.5208556062914,25741.6167305445,0.0,1.0
2007-02-20,24.78,24.8199,24.5,24.66,9000,20.5043065291896,20.5373219380078,20.2726194497637,20.4050120665785,10876.7394636104,0.0,1.0
2007-02-21,25.62,25.72,25.04,25.15,12300,21.1993677674672,21.2821131529764,20.7194445315136,20.8104644555738,14864.8772669342,0.0,1.0
2007-02-22,26.06,26.06,25.62,25.64,8200,21.5634474637078,21.5634474637078,21.1993677674672,21.215916844569,9909.91817795613,0.0,1.0
2007-02-23,26.23,26.41,26.11,26.26,130700,21.7041146190735,21.8530563129902,21.6048201564625,21.7289382347263,157954.427543764,0.0,1.0
2007-02-26,26.42,26.53,26.22,26.53,18600,21.8613308515411,21.9523507756013,21.6958400805226,21.9523507756013,22478.5948914614,0.0,1.0
2007-02-27,26.05,26.61,26.05,26.12,42700,21.5551729251569,22.0185470840087,21.5551729251569,21.6130946950134,51604.0861217959,0.0,1.0
2007-02-28,26.45,26.48,26.07,26.2,18700,21.8861544671939,21.9109780828466,21.5717220022588,21.6792910034208,22599.4475521682,0.0,1.0
2007-03-01,26.47,26.53,26.23,26.33,31700,21.9027035442957,21.9523507756013,21.7041146190735,21.7868600045828,38310.2934440499,0.0,1.0
2007-03-02,26.19,26.6,26.19,26.58,19200,21.6710164648699,22.0102725454577,21.6710164648699,21.9937234683559,23203.7108557021,0.0,1.0
2007-03-05,25.7599,26.01,25.62,25.92,47500,21.3151285617946,21.5220747709532,21.1993677674672,21.4476039239949,57405.0138357214,0.0,1.0
2007-03-06,26.1599,26.18,25.82,25.97,37500,21.6461101038316,21.6627419263189,21.3648585384857,21.4889766167495,45319.7477650432,0.0,1.0
2007-03-07,26.53,26.63,26.38,26.55,23400,21.9523507756013,22.0350961611105,21.8282326973374,21.9688998527031,28279.5226053869,0.0,1.0
2007-03-08,26.5,26.6,26.29,26.6,55000,21.9275271599485,22.0102725454577,21.7537618503791,22.0102725454577,66468.96338873,0.0,1.0
2007-03-09,25.89,26.46,25.89,26.46,4600,21.4227803083421,21.8944290057448,21.4227803083421,21.8944290057448,5559.22239251198,0.0,1.0
2007-03-12,25.56,25.75,25.39,25.75,141800,21.1497205361616,21.3069367686292,21.0090533807959,21.3069367686292,171369.072882217,0.0,1.0
2007-03-13,25.59,25.99,25.54,25.69,8900,21.1745441518144,21.5055256938514,21.1331714590598,21.2572895373237,10755.8868029036,0.0,1.0
2007-03-14,25.69,25.76,25.55,25.62,29600,21.2572895373237,21.3152113071801,21.1414459976107,21.1993677674672,35772.3875692074,0.0,1.0
2007-03-15,25.42,25.76,25.4,25.76,9100,21.0338769964487,21.3152113071801,21.0173279193469,21.3152113071801,10997.5921243172,0.0,1.0
2007-03-16,25.4,25.78,25.17,25.6099,18700,21.0173279193469,21.331760384282,20.8270135326756,21.1910104835308,22599.4475521682,0.0,1.0
2007-03-19,25.49,25.6,25.33,25.33,700,21.0917987663052,21.1828186903653,20.9594061494904,20.9594061494904,845.968624947472,0.0,1.0
2007-03-20,25.44,25.6,25.39,25.4,29000,21.0504260735506,21.1828186903653,21.0090533807959,21.0173279193469,35047.2716049667,0.0,1.0
2007-03-21,25.61,25.61,25.28,25.36,48600,21.1910932289163,21.1910932289163,20.9180334567358,20.9842297651432,58734.3931034959,0.0,1.0
2007-03-22,26.17,26.22,25.75,25.75,27800,21.654467387768,21.6958400805226,21.3069367686292,21.3069367686292,33597.0396764854,0.0,1.0
2007-03-23,26.27,26.44,26.17,26.3,57200,21.7372127732772,21.877879928643,21.654467387768,21.76203638893,69127.7219242794,0.0,1.0
2007-03-26,26.79,26.82,26.6,26.71,25900,22.1674887779253,22.1923123935781,22.0102725454577,22.1012924695179,31300.8391230565,0.0,1.0
2007-03-27,27.05,27.05,26.7,26.73,48200,22.3826267802493,22.3826267802493,22.093017930967,22.1178415466197,58250.9824606689,0.0,1.0
2007-03-28,27.3,27.66,27.28,27.4,75300,22.5894902440224,22.8873736318557,22.5729411669206,22.6722356295316,91002.0535122068,0.0,1.0
2007-03-29,27.89,27.95,27.45,27.63,111900,23.0776880185269,23.1273352498325,22.7136083222863,22.8625500162029,135234.127330889,0.0,1.0
2007-03-30,27.67,28.07,27.5901,27.69,106800,22.8956481704066,23.2266297124436,22.8295346073847,22.9121972475084,129070.641634843,0.0,1.0
2007-04-02,27.86,28.13,27.78,27.92,158500,23.0528644028742,23.2762769437491,22.9866680944668,23.1025116341797,191551.467220249,0.0,1.0
2007-04-03,27.38,27.5,27.18,27.5,6700,22.6556865524298,22.7549810150409,22.4901957814113,22.7549810150409,8097.12826735439,0.0,1.0
2007-04-04,27.8,27.8299,27.11,27.11,54600,23.0032171715686,23.0279580418359,22.4322740115549,22.4322740115549,65985.5527459029,0.0,1.0
2007-04-05,27.85,27.87,27.69,27.85,22400,23.0445898643232,23.0611389414251,22.9121972475084,23.0445898643232,27070.9959983192,0.0,1.0
2007-04-09,27.43,28.0,27.24,27.92,75700,22.6970592451844,23.1687079425871,22.5398430127169,23.1025116341797,91485.464155034,0.0,1.0
2007-04-10,27.76,27.82,27.42,27.74,3300,22.9701190173649,23.0197662486705,22.6887847066335,22.9535699402631,3988.1378033238,0.0,1.0
2007-04-11,27.85,28.04,27.68,27.79,43400,23.0445898643232,23.2018060967908,22.9039227089575,22.9949426330177,52450.0547467434,0.0,1.0
2007-04-12,28.21,28.21,27.68,28.02,106600,23.3424732521565,23.3424732521565,22.9039227089575,23.1852570196889,128828.936313429,0.0,1.0
2007-04-13,28.05,28.32,28.02,28.32,42100,23.2100806353417,23.4334931762167,23.1852570196889,23.4334931762167,50878.9701575552,0.0,1.0
2007-04-16,27.5201,28.12,27.5201,28.12,16800,22.7716128375282,23.2680024051982,22.7716128375282,23.2680024051982,20303.2469987394,0.0,1.0
2007-04-17,27.13,27.72,27.0405,27.7,9300,22.4488230886567,22.9370208631612,22.3747659686259,22.9204717860594,11239.2974457307,0.0,1.0
2007-04-18,27.26,27.26,26.79,26.99,10500,22.5563920898187,22.5563920898187,22.1674887779253,22.3329795489438,12689.5293742121,0.0,1.0
2007-04-19,27.11,27.3,27.05,27.17,33600,22.4322740115549,22.5894902440224,22.3826267802493,22.4819212428604,40606.4939974786,0.0,1.0
2007-04-20,27.43,27.43,27.13,27.16,54300,22.6970592451844,22.6970592451844,22.4488230886567,22.4736467043095,65622.9947637826,0.0,1.0
2007-04-23,27.85,27.94,27.5,27.6,56500,23.0445898643232,23.1190607112815,22.7549810150409,22.8377264005501,68281.7532993319,0.0,1.0
2007-04-24,27.64,28.08,27.45,28.08,82200,22.8708245547538,23.2349042509945,22.7136083222863,23.2349042509945,99340.8871009748,0.0,1.0
2007-04-25,28.21,28.2499,27.8018,27.82,4400,23.3424732521565,23.3754886609747,23.0047065885078,23.0197662486705,5317.5170710984,0.0,1.0
2007-04-26,28.04,28.21,27.88,27.88,42300,23.2018060967908,23.3424732521565,23.069413479976,23.069413479976,51120.6754789687,0.0,1.0
2007-04-27,28.41,28.41,27.91,27.91,24700,23.507964023175,23.507964023175,23.0942370956288,23.0942370956288,29850.6071945751,0.0,1.0
2007-04-30,28.1,28.43,28.08,28.21,104400,23.2514533280963,23.5245131002768,23.2349042509945,23.3424732521565,126170.17777788,0.0,1.0
2007-05-01,27.99,28.47,27.89,28.25,82400,23.1604334040362,23.5576112544805,23.0776880185269,23.3755714063602,99582.5924223881,0.0,1.0
2007-05-02,27.56,27.95,27.39,27.95,256500,22.8046282463464,23.1273352498325,22.6639610909807,23.1273352498325,309987.074712896,0.0,1.0
2007-05-03,27.72,27.7495,27.51,27.611,6200,22.9370208631612,22.9614307518864,22.7632555535918,22.8468283929561,7492.86496382048,0.0,1.0
2007-05-04,27.52,28.0,27.45,28.0,20200,22.7715300921427,23.1687079425871,22.7136083222863,23.1687079425871,24412.23746277,0.0,1.0
2007-05-07,27.34,27.4,27.161,27.4,24400,22.6225883982261,22.6722356295316,22.4744741581646,22.6722356295316,29488.0492124548,0.0,1.0
2007-05-08,27.49,27.58,27.21,27.4,29000,22.74670647649,22.8211773234483,22.5150193970641,22.6722356295316,35047.2716049667,0.0,1.0
2007-05-09,27.48,27.48,26.92,27.41,92200,22.738431937939,22.738431937939,22.2750577790873,22.6805101680826,111426.153171653,0.0,1.0
2007-05-10,27.5,27.58,27.44,27.55,45600,22.7549810150409,22.8211773234483,22.7053337837353,22.7963537077955,55108.8132822925,0.0,1.0
2007-05-11,27.84,27.84,27.66,27.66,7100,23.0363153257723,23.0363153257723,22.8873736318557,22.8873736318557,8580.53891018152,0.0,1.0
2007-05-14,27.69,27.97,27.67,27.97,10300,22.9121972475084,23.1438843269343,22.8956481704066,23.1438843269343,12447.8240527986,0.0,1.0
2007-05-15,27.93,28.04,27.73,27.73,19100,23.1107861727306,23.2018060967908,22.9452954017121,22.9452954017121,23082.8581949954,0.0,1.0
2007-05-16,28.03,28.03,27.61,27.84,44500,23.1935315582399,23.1935315582399,22.8460009391011,23.0363153257723,53779.4340145179,0.0,1.0
2007-05-17,28.56,28.58,28.0801,28.1,14700,23.6320821014388,23.6486311785407,23.23498699638,23.2514533280963,17765.341123897,0.0,1.0
2007-05-18,28.45,28.61,28.35,28.45,19600,23.5410621773787,23.6734547941935,23.4583167918694,23.5410621773787,23687.1214985292,0.0,1.0
2007-05-21,28.61,28.7099,28.22,28.33,73600,23.6734547941935,23.7561174343172,23.3507477907074,23.4417677147676,88947.5582801913,0.0,1.0
2007-05-22,28.22,28.43,28.15,28.36,67000,23.3507477907074,23.5245131002768,23.2928260208509,23.4665913304203,80971.2826735439,0.0,1.0
2007-05-23,28.38,28.38,28.12,28.24,3800,23.4831404075222,23.4831404075222,23.2680024051982,23.3672968678093,4592.40110685771,0.0,1.0
2007-05-24,28.25,28.7,28.24,28.54,13400,23.3755714063602,23.7479256411518,23.3672968678093,23.615533024337,16194.2565347088,0.0,1.0
2007-05-25,28.5,28.56,28.39,28.52,8300,23.5824348701333,23.6320821014388,23.4914149460731,23.5989839472351,10030.7708386629,0.0,1.0
2007-05-29,27.81,28.26,27.55,28.26,23000,23.0114917101195,23.3838459449111,22.7963537077955,23.3838459449111,27796.1119625599,0.0,1.0
2007-05-30,27.83,27.8899,27.62,27.71,5900,23.0280407872214,23.0776052731414,22.854275477652,22.9287463246103,7130.30698170013,0.0,1.0
2007-05-31,27.92,27.92,27.33,27.63,6900,23.1025116341797,23.1025116341797,22.6143138596752,22.8625500162029,8338.83358876795,0.0,1.0
2007-06-01,28.09,28.25,27.83,27.91,295100,23.2431787895454,23.3755714063602,23.0280407872214,23.0942370956288,356636.201745713,0.0,1.0
2007-06-04,28.51,28.7,28.18,28.18,18200,23.5907094086842,23.7479256411518,23.3176496365037,23.3176496365037,21995.1842486343,0.0,1.0
2007-06-05,28.39,28.54,28.3201,28.42,11000,23.4914149460731,23.615533024337,23.4335759216022,23.5162385617259,13293.792677746,0.0,1.0
2007-06-06,28.53,28.53,28.31,28.34,8200,23.6072584857861,23.6072584857861,23.4252186376657,23.4500422533185,9909.9181779561,0.0,1.0
2007-06-07,28.66,28.81,28.53,28.57,61300,23.7148274869481,23.8389455652119,23.6072584857861,23.6403566399898,74082.6810132572,0.0,1.0
2007-06-08,27.85,28.37,27.85,28.3,28900,23.0445898643232,23.4748658689713,23.0445898643232,23.4169440991148,34926.41894426,0.0,1.0
2007-06-11,28.36,28.3999,27.87,28.09,17600,23.4665913304203,23.4996067392385,23.0611389414251,23.2431787895454,21270.0682843937,0.0,1.0
2007-06-12,28.17,28.2199,28.0,28.2,6100,23.3093750979528,23.3506650453219,23.1687079425871,23.3341987136056,7372.01230311369,0.0,1.0
2007-06-13,28.56,28.691,28.06,28.17,18400,23.6320821014388,23.7404785564559,23.2183551738926,23.3093750979528,22236.8895700479,0.0,1.0
2007-06-14,28.9599,28.96,28.8,28.9,8100,23.9629808980903,23.9630636434758,23.830671026661,23.9134164121702,9789.06551724932,0.0,1.0
2007-06-15,29.19,29.2,28.91,29.03,119400,24.153378030147,24.161652568698,23.9216909507212,24.0209854133323,144298.076883898,0.0,1.0
2007-06-18,29.36,29.38,28.96,28.96,129400,24.2940451855127,24.3105942626146,23.9630636434758,23.9630636434758,156383.342954576,0.0,1.0
2007-06-19,29.17,29.25,29.01,29.2,295100,24.1368289530452,24.2030252614526,24.0044363362304,24.161652568698,356636.201745713,0.0,1.0
2007-06-20,28.94,29.08,28.6001,28.96,163200,23.9465145663739,24.0623581060869,23.665263001028,23.9630636434758,197231.542273468,0.0,1.0
2007-06-21,28.85,29.18,28.75,29.18,34100,23.8720437194156,24.1451034915961,23.7892983339064,24.1451034915961,41210.7573010127,0.0,1.0
2007-06-22,29.05,29.06,28.8001,28.98,16500,24.0375344904341,24.045809028985,23.8307537720465,23.9796127205776,19940.689016619,0.0,1.0
2007-06-25,29.03,29.082,28.5701,28.6,9700,24.0209854133323,24.0640130137971,23.6404393853753,23.6651802556425,11722.7080885578,0.0,1.0
2007-06-26,28.5,28.7099,28.3601,28.68,19200,23.5824348701333,23.7561174343172,23.4666740758059,23.7313765640499,23203.7108557021,0.0,1.0
2007-06-27,28.6,28.769,28.2,28.3,7400,23.6651802556425,23.8050199571531,23.3341987136056,23.4169440991148,8943.09689230187,0.0,1.0
2007-06-28,28.55,28.7,28.4,28.62,24200,23.6238075628879,23.7479256411518,23.499689484624,23.6817293327444,29246.3438910412,0.0,1.0
2007-06-29,28.87,28.87,28.66,28.8,36400,23.8885927965175,23.8885927965175,23.7148274869481,23.830671026661,43990.3684972686,0.0,1.0
2007-07-02,29.0401,29.12,28.61,28.84,21800,24.0293426972687,24.0954562602906,23.6734547941935,23.8637691808647,26345.8800340784,0.0,1.0
2007-07-03,29.07,29.13,29.01,29.01,2900,24.054083567536,24.1037307988415,24.0044363362304,24.0044363362304,3504.72716049667,0.0,1.0
2007-07-05,29.328,29.38,28.9,29.34,12000,24.2675666621498,24.3105942626146,23.9134164121702,24.2774961084109,14502.3192848138,0.0,1.0
2007-07-06,29.42,29.46,29.29,29.38,45100,24.3436924168183,24.376790571022,24.2361234156563,24.3105942626146,54504.5499787586,0.0,1.0
2007-07-09,29.55,29.63,29.46,29.46,34600,24.4512614179803,24.5174577263877,24.376790571022,24.376790571022,41815.0206045465,0.0,1.0
2007-07-10,29.79,29.84,29.42,29.42,144600,24.6498503432025,24.6912230359571,24.3436924168183,24.3436924168183,174752.947382006,0.0,1.0
2007-07-11,29.54,29.74,29.46,29.66,95300,24.4429868794294,24.6084776504479,24.376790571022,24.5422813420405,115172.585653563,0.0,1.0
2007-07-12,29.45,29.83,29.31,29.74,39300,24.3685160324711,24.6829484974062,24.2526724927581,24.6084776504479,47495.0956577652,0.0,1.0
2007-07-13,29.6,29.64,29.4901,29.6,19400,24.4926341107349,24.5257322649386,24.4016969320603,24.4926341107349,23445.4161771157,0.0,1.0
2007-07-16,29.19,29.58,29.11,29.58,41700,24.153378030147,24.4760850336331,24.0871817217396,24.4760850336331,50395.5595147281,0.0,1.0
2007-07-17,28.94,29.25,28.71,29.03,43400,23.9465145663739,24.2030252614526,23.7562001797027,24.0209854133323,52450.0547467434,0.0,1.0
2007-07-18,29.35,29.43,28.8701,28.98,27900,24.2857706469618,24.3519669553692,23.888675541903,23.9796127205776,33717.8923371922,0.0,1.0
2007-07-19,29.68,29.68,29.27,29.41,36600,24.5588304191423,24.5588304191423,24.2195743385544,24.3354178782674,44232.0738186822,0.0,1.0
2007-07-20,29.38,29.6,29.38,29.5,13800,24.3105942626146,24.4926341107349,24.3105942626146,24.4098887252257,16677.6671775359,0.0,1.0
2007-07-23,29.3,29.3,29.04,29.13,29600,24.2443979542072,24.2443979542072,24.0292599518832,24.1037307988415,35772.3875692074,0.0,1.0
2007-07-24,28.8,28.98,28.7,28.93,13000,23.830671026661,23.9796127205776,23.7479256411518,23.938240027823,15710.8458918816,0.0,1.0
2007-07-25,29.41,29.41,28.61,28.91,75100,24.3354178782674,24.3354178782674,23.6734547941935,23.9216909507212,90760.3481907931,0.0,1.0
2007-07-26,29.02,29.55,28.33,29.43,19300,24.0127108747813,24.4512614179803,23.4417677147676,24.3519669553692,23324.5635164089,0.0,1.0
2007-07-27,29.2,29.37,28.96,29.06,22800,24.161652568698,24.3023197240637,23.9630636434758,24.045809028985,27554.4066411462,0.0,1.0
2007-07-30,29.01,29.26,28.9,29.23,15600,24.0044363362304,24.2112998000035,23.9134164121702,24.1864761843507,18853.015070258,0.0,1.0
2007-07-31,29.53,29.55,29.09,29.12,24900,24.4347123408785,24.4512614179803,24.0706326446378,24.0954562602906,30092.3125159886,0.0,1.0
2007-08-01,29.26,29.55,28.8,29.32,35900,24.2112998000035,24.4512614179803,23.830671026661,24.2609470313091,43386.1051937347,0.0,1.0
2007-08-02,29.34,29.34,29.01,29.14,9400,24.2774961084109,24.2774961084109,24.0044363362304,24.1120053373924,11360.1501064375,0.0,1.0
2007-08-03,28.99,29.33,28.94,29.27,61900,23.9878872591286,24.26922156986,23.9465145663739,24.2195743385544,74807.7969774979,0.0,1.0
2007-08-06,28.17,28.8,27.95,28.49,221800,23.3093750979528,23.830671026661,23.1273352498325,23.5741603315824,268051.201447642,0.0,1.0
2007-08-07,28.12,28.3,27.83,27.88,12200,23.2680024051982,23.4169440991148,23.0280407872214,23.069413479976,14744.0246062274,0.0,1.0
2007-08-08,28.16,28.32,27.91,27.91,51800,23.3011005594019,23.4334931762167,23.0942370956288,23.0942370956288,62601.6782461129,0.0,1.0
2007-08-09,27.95,28.2,26.77,27.72,26100,23.1273352498325,23.3341987136056,22.1509397008234,22.9370208631612,31542.54444447,0.0,1.0
2007-08-10,27.99,28.09,27.58,27.72,29700,23.1604334040362,23.2431787895454,22.8211773234483,22.9370208631612,35893.2402299142,0.0,1.0
2007-08-13,27.94,28.4599,27.92,28.39,9800,23.1190607112815,23.5492539705441,23.1025116341797,23.4914149460731,11843.5607492646,0.0,1.0
2007-08-14,28.12,28.21,27.67,28.1,26800,23.2680024051982,23.3424732521565,22.8956481704066,23.2514533280963,32388.5130694175,0.0,1.0
2007-08-15,28.37,28.71,28.23,28.23,7600,23.4748658689713,23.7562001797027,23.3590223292583,23.3590223292583,9184.80221371541,0.0,1.0
2007-08-16,27.79,28.01,27.46,27.83,27600,22.9949426330177,23.176982481138,22.7218828608372,23.0280407872214,33355.3343550718,0.0,1.0
2007-08-17,28.16,28.25,27.91,27.91,158500,23.3011005594019,23.3755714063602,23.0942370956288,23.0942370956288,191551.467220249,0.0,1.0
2007-08-20,27.82,27.82,27.54,27.81,39900,23.0197662486705,23.0197662486705,22.7880791692446,23.0114917101195,48220.2116220059,0.0,1.0
2007-08-21,27.32,27.9599,27.25,27.69,10700,22.6060393211243,23.1355270429979,22.5481175512678,22.9121972475084,12931.2346956256,0.0,1.0
2007-08-22,27.13,27.42,27.05,27.32,16100,22.4488230886567,22.6887847066335,22.3826267802493,22.6060393211243,19457.2783737919,0.0,1.0
2007-08-23,27.48,27.61,27.25,27.42,56100,22.738431937939,22.8460009391011,22.5481175512678,22.6887847066335,67798.3426565048,0.0,1.0
2007-08-24,27.79,27.825,27.5401,27.6,4600,22.9949426330177,23.0239035179459,22.7881619146301,22.8377264005501,5559.22239251196,0.0,1.0
2007-08-27,28.05,28.13,27.43,27.66,124600,23.2100806353417,23.2762769437491,22.6970592451844,22.8873736318557,150582.41524065,0.0,1.0
2007-08-28,27.8,27.97,27.73,27.97,21700,23.0032171715686,23.1438843269343,22.9452954017121,23.1438843269343,26225.0273733717,0.0,1.0
2007-08-29,28.28,28.3199,28.13,28.13,7300,23.400395022013,23.4334104308311,23.2762769437491,23.2762769437491,8822.24423159506,0.0,1.0
2007-08-30,28.23,28.25,28.0,28.1599,6600,23.3590223292583,23.3755714063602,23.1687079425871,23.3010178140164,7976.27560664762,0.0,1.0
2007-08-31,28.4,28.4,28.1501,28.4,10900,23.499689484624,23.499689484624,23.2929087662365,23.499689484624,13172.9400170393,0.0,1.0
2007-09-04,28.581,28.6199,28.31,28.31,15300,23.6494586323958,23.6816465873589,23.4252186376657,23.4252186376657,18490.4570881376,0.0,1.0
2007-09-05,28.58,28.6,28.39,28.56,7000,23.6486311785407,23.6651802556425,23.4914149460731,23.6320821014388,8459.68624947472,0.0,1.0
2007-09-06,28.64,28.83,28.44,28.83,110800,23.6982784098462,23.8554946423138,23.5327876388277,23.8554946423138,133904.748063114,0.0,1.0
2007-09-07,28.92,28.9799,28.58,28.73,56100,23.9299654892721,23.9795299751921,23.6486311785407,23.7727492568045,67798.3426565046,0.0,1.0
2007-09-10,29.14,29.28,28.56,28.56,4800,24.1120053373924,24.2278488771054,23.6320821014388,23.6320821014388,5800.92771392553,0.0,1.0
2007-09-11,29.2,29.2,28.8,29.02,9400,24.161652568698,24.161652568698,23.830671026661,24.0127108747813,11360.1501064375,0.0,1.0
2007-09-12,29.69,29.87,29.27,29.39,14100,24.5671049576932,24.7160466516099,24.2195743385544,24.3188688011655,17040.2251596563,0.0,1.0
2007-09-13,29.73,29.86,29.55,29.71,4900,24.6002031118969,24.7077721130589,24.4512614179803,24.5836540347951,5921.78037463232,0.0,1.0
2007-09-14,29.7,29.93,29.64,29.83,14600,24.5753794962442,24.7656938829154,24.5257322649386,24.6829484974062,17644.4884631901,0.0,1.0
2007-09-17,30.08,30.08,29.6,29.6,23400,24.8898119611793,24.8898119611793,24.4926341107349,24.4926341107349,28279.5226053869,0.0,1.0
2007-09-18,30.35,30.38,29.759,29.85,8400,25.1132245020542,25.138048117707,24.6241992736946,24.699497574508,10151.6234993697,0.0,1.0
2007-09-19,30.2701,30.38,29.9601,30.28,21100,25.0471109390323,25.138048117707,24.7906002439537,25.0553027321978,25499.911409131,0.0,1.0
2007-09-20,30.67,30.8699,30.27,30.43,27300,25.3780097356838,25.5434177613168,25.0470281936468,25.1794208104616,32992.7763729514,0.0,1.0
2007-09-21,30.76,31.04,30.59,30.94,80000,25.4524805826421,25.684167662068,25.3118134272764,25.6014222765587,96682.1285654255,0.0,1.0
2007-09-24,30.65,31.0,30.4601,30.77,28300,25.3614606585819,25.6510695078643,25.2043271714999,25.460755121193,34201.3029800193,0.0,1.0
2007-09-25,30.28,30.41,30.15,30.35,52400,25.0553027321978,25.1628717333598,24.9477337310357,25.1132245020542,63326.7942103536,0.0,1.0
2007-09-26,30.06,30.5056,29.69,30.44,29700,24.8732628840774,25.2419763219066,24.5671049576932,25.1876953490125,35893.2402299143,0.0,1.0
2007-09-27,30.87,30.94,30.348,30.35,26800,25.5435005067023,25.6014222765587,25.111569594344,25.1132245020542,32388.5130694175,0.0,1.0
2007-09-28,30.5699,30.991,30.4,30.94,8700,25.295181604789,25.6436224231684,25.1545971948088,25.6014222765587,10514.18148149,0.0,1.0
2007-10-01,30.07,30.3,29.78,30.21,19800,24.8815374226283,25.0718518092996,24.6415758046516,24.9973809623413,23928.8268199429,0.0,1.0
2007-10-02,30.03,30.03,29.72,29.8,86400,24.8484392684247,24.8484392684247,24.591928573346,24.6581248817534,104416.698850659,0.0,1.0
2007-10-03,30.0,30.19,29.9101,29.99,18800,24.8236156527719,24.9808318852394,24.7492275511991,24.815341114221,22720.300212875,0.0,1.0
2007-10-04,30.76,30.76,29.85,29.85,13500,25.4524805826421,25.4524805826421,24.699497574508,24.699497574508,16315.1091954156,0.0,1.0
2007-10-05,30.61,30.69,30.4,30.62,6300,25.3283625043782,25.3945588127856,25.1545971948088,25.3366370429292,7613.71762452727,0.0,1.0
2007-10-08,29.88,30.4001,29.77,30.3,7100,24.7243211901608,25.1546799401943,24.6333012661006,25.0718518092996,8580.53891018151,0.0,1.0
2007-10-09,30.2552,30.43,29.9001,30.04,17600,25.0347818765915,25.1794208104616,24.7409530126481,24.8567138069756,21270.0682843936,0.0,1.0
2007-10-10,30.51,30.5799,30.03,30.26,15200,25.245617118869,25.30345614334,24.8484392684247,25.0387536550959,18369.6044274309,0.0,1.0
2007-10-11,30.886,31.15,30.66,30.7399,17000,25.5567397683837,25.7751875861281,25.3697351971329,25.4358487601547,20544.952320153,0.0,1.0
2007-10-12,31.16,31.16,30.8301,30.8301,68800,25.7834621246791,25.7834621246791,25.5104850978841,25.5104850978841,83146.6305662658,0.0,1.0
2007-10-15,31.9575,32.0,31.36,31.51,25600,26.4433565741152,26.4785233629567,25.9489528956975,26.0730709739614,30938.2811409362,0.0,1.0
2007-10-16,32.0,32.061,31.67,31.75,16800,26.4785233629567,26.5289980481173,26.2054635907762,26.2716598991836,20303.2469987393,0.0,1.0
2007-10-17,31.8,32.2,31.7,32.0,19400,26.3130325919382,26.6440141339752,26.230287206429,26.4785233629567,23445.4161771157,0.0,1.0
2007-10-18,32.33,32.4,31.98,32.01,48900,26.7515831351372,26.8095049049936,26.4619742858548,26.4867979015076,59096.9510856163,0.0,1.0
2007-10-19,32.0,32.12,31.84,32.06,15700,26.4785233629567,26.5778178255678,26.3461307461419,26.5281705942622,18973.8677309647,0.0,1.0
2007-10-22,31.83,32.0,31.58,31.75,48200,26.337856207591,26.4785233629567,26.1309927438179,26.2716598991836,58250.9824606688,0.0,1.0
2007-10-23,31.77,31.97,31.66,31.97,7000,26.2882089762854,26.4536997473039,26.1971890522253,26.4536997473039,8459.68624947474,0.0,1.0
2007-10-24,32.55,32.55,31.9,31.9,14300,26.9336229832575,26.9336229832575,26.3957779774474,26.3957779774474,17281.9304810698,0.0,1.0
2007-10-25,33.28,33.31,32.61,32.61,66400,27.5376642974749,27.5624879131277,26.983270214563,26.983270214563,80246.1667093033,0.0,1.0
2007-10-26,33.51,33.55,33.11,33.43,36900,27.7279786841462,27.7610768383499,27.3969971421092,27.6617823757388,44594.6318008025,0.0,1.0
2007-10-29,34.27,34.27,33.6501,33.66,30300,28.3568436140164,28.3568436140164,27.8439049692446,27.85209676241,36618.3561941549,0.0,1.0
2007-10-30,33.14,33.9899,33.12,33.97,10900,27.421820757762,28.125073789205,27.4052716806602,28.1086074574887,13172.9400170392,0.0,1.0
2007-10-31,34.22,34.47,33.63,33.69,147900,28.3154709212618,28.5223343850349,27.8272731467573,27.8769203780628,178741.08518533,0.0,1.0
2007-11-01,34.1544,34.3099,33.96,34.27,13300,28.2611899483677,28.3898590228346,28.1003329189378,28.3568436140164,16073.403874002,0.0,1.0
2007-11-02,34.948,35.02,34.2901,34.45,32300,28.9178573277691,28.9774340053357,28.3734754365038,28.505785307933,39035.4094082905,0.0,1.0
2007-11-05,34.4,34.84,34.33,34.5,24800,28.4644126151784,28.8284923114191,28.406490845322,28.5471580006877,29971.4598552819,0.0,1.0
2007-11-06,35.2,35.24,34.87,35.04,14200,29.1263756992523,29.159473853456,28.8533159270718,28.9939830824376,17161.0778203631,0.0,1.0
2007-11-07,35.14,35.58,34.52,35.55,32400,29.0767284679468,29.4408081641874,28.5637070777895,29.4159845485347,39156.2620689973,0.0,1.0
2007-11-08,35.1,35.52,34.818,35.44,17100,29.0436303137431,29.3911609328819,28.810288326607,29.3249646244745,20665.8049808597,0.0,1.0
2007-11-09,35.32,35.3599,34.85,34.9,14500,29.2256701618634,29.2586855706816,28.83676684997,28.8781395427246,17523.6358024834,0.0,1.0
2007-11-12,34.65,35.77,34.02,35.77,47700,28.6712760789515,29.598024396655,28.1499801502433,29.598024396655,57646.719157135,0.0,1.0
2007-11-13,33.7,34.52,33.39,33.64,19900,27.8851949166137,28.5637070777895,27.6286842215351,27.8355476853082,24049.6794806496,0.0,1.0
2007-11-14,34.29,35.0,33.84,34.21,18400,28.3733926911183,28.9608849282339,28.0010384563267,28.3071963827109,22236.8895700478,0.0,1.0
2007-11-15,34.41,34.41,33.62,34.16,79700,28.4726871537293,28.4726871537293,27.8189986082063,28.2658236899562,96319.5705833053,0.0,1.0
2007-11-16,34.74,34.85,34.52,34.59,12600,28.7457469259098,28.83676684997,28.5637070777895,28.621628847646,15227.4352490545,0.0,1.0
2007-11-19,34.9,35.01,34.4601,35.01,7900,28.8781395427246,28.9691594667848,28.5141425918695,28.9691594667848,9547.36019583577,0.0,1.0
2007-11-20,35.9,35.91,34.94,34.94,28600,29.705593397817,29.7138679363679,28.9112376969283,28.9112376969283,34563.8609621396,0.0,1.0
2007-11-21,35.61,36.09,35.4,35.81,22600,29.4656317798402,29.8628096302846,29.2918664702708,29.6311225508587,27312.7013197327,0.0,1.0
2007-11-23,35.93,36.0,35.6,35.75,13100,29.7304170134698,29.7883387833263,29.4573572412893,29.5814753195532,15831.6985525884,0.0,1.0
2007-11-26,35.6,36.3,35.54,36.3,24600,29.4573572412893,30.036574939854,29.4077100099838,30.036574939854,29729.7545338683,0.0,1.0
2007-11-27,34.8,35.54,34.8,35.54,15200,28.7953941572154,29.4077100099838,28.7953941572154,29.4077100099838,18369.6044274308,0.0,1.0
2007-11-28,33.98,35.46,33.7901,34.37,40100,28.1168819960396,29.3415137015764,27.9597485089576,28.4395889995256,48461.9169434196,0.0,1.0
2007-11-29,34.08,34.59,33.92,34.5,38500,28.1996273815489,28.621628847646,28.0672347647341,28.5471580006877,46528.274372111,0.0,1.0
2007-11-30,33.4,34.96,33.4,34.96,17100,27.636958760086,28.9277867740302,27.636958760086,28.9277867740302,20665.8049808597,0.0,1.0
2007-12-03,34.17,34.17,32.99,33.08,335300,28.2740982285072,28.2740982285072,27.2977026794981,27.3721735264565,405218.971349839,0.0,1.0
2007-12-04,33.77,33.91,33.55,33.91,19200,27.9431166864702,28.0589602261831,27.7610768383499,28.0589602261831,23203.7108557021,0.0,1.0
2007-12-05,33.61,34.29,33.4,34.11,99400,27.8107240696554,28.3733926911183,27.636958760086,28.2244509972016,120127.544742541,0.0,1.0
2007-12-06,34.38,34.54,33.56,33.78,78200,28.4478635380766,28.5802561548914,27.7693513769008,27.9513912250211,94506.7806727033,0.0,1.0
2007-12-07,33.9,34.14,33.55,34.14,43300,28.0506856876322,28.2492746128544,27.7610768383499,28.2492746128544,52329.2020860366,0.0,1.0
2007-12-10,33.71,34.5,33.52,34.5,78200,27.8934694551647,28.5471580006877,27.7362532226971,28.5471580006877,94506.7806727033,0.0,1.0
2007-12-11,34.1201,34.4899,33.839,34.32,17800,28.2328082811381,28.5388007167512,28.0002110024716,28.398216306771,21511.7736058071,0.0,1.0
2007-12-12,35.74,36.0,34.67,35.0,18700,29.5732007810022,29.7883387833263,28.6878251560534,28.9608849282339,22599.4475521682,0.0,1.0
2007-12-13,35.21,35.47,35.055,35.43,14900,29.1346502378033,29.3497882401273,29.0063948902639,29.3166900859236,18007.0464453105,0.0,1.0
2007-12-14,34.99,35.2,34.76,35.0699,17100,28.9526103896829,29.1263756992523,28.7622960030117,29.0187239527048,20665.8049808597,0.0,1.0
2007-12-17,33.92,34.07,33.64,33.7,26000,28.8119432343172,28.9393545398935,28.5741087972415,28.625073319472,30609.5285842979,0.9,1.0
2007-12-18,33.664,34.79,33.37,34.79,4500,28.5944946061337,29.5509288066597,28.3447684472042,29.5509288066597,5297.8030242054,0.0,1.0
2007-12-19,34.08,34.3499,33.8588,34.0,3500,28.9478486269319,29.1771040360989,28.7599594216421,28.8798959306246,4120.51346327087,0.0,1.0
2007-12-20,33.8601,34.2799,33.8601,34.07,9900,28.7610636529571,29.1176454268299,28.7610636529571,28.9393545398935,11655.1666532519,0.0,1.0
2007-12-21,34.3,34.6399,34.0801,34.35,7000,29.1347185417771,29.423432560213,28.9479335678023,29.1771889769692,8241.02692654174,0.0,1.0
2007-12-24,34.25,34.25,34.06,34.08,7200,29.0922481065851,29.0922481065851,28.9308604528551,28.9478486269319,8476.48483872862,0.0,1.0
2007-12-26,35.07,35.2699,34.52,34.52,23500,29.7887632437354,29.9585600436334,29.3215884566224,29.3215884566224,27666.3046819615,0.0,1.0
2007-12-27,35.35,35.474,35.0301,35.35,6800,30.0265976808111,30.1319243600875,29.7548718364521,30.0265976808111,8005.56901435483,0.0,1.0
2007-12-28,35.2399,35.9,34.99,35.9,13800,29.9330777825182,30.4937724679242,29.7208105474281,30.4937724679242,16246.5959408965,0.0,1.0
2007-12-31,35.3,35.38,34.92,35.26,8700,29.984127245619,30.0520799419264,29.6613519381591,29.9501508974654,10242.4191801304,0.0,1.0
2008-01-02,36.5,36.52,35.84,36.24,30200,31.0034176902293,31.0204058643062,30.4428079456937,30.7825714272304,35554.1447402229,0.0,1.0
2008-01-03,36.26,36.5799,36.03,36.25,17500,30.7995596013073,31.0712854456663,30.6041955994236,30.7910655142689,20602.5673163543,0.0,1.0
2008-01-04,36.06,36.08,35.85,35.86,27000,30.6296778605389,30.6466660346157,30.4513020327321,30.4597961197705,31786.8181452324,0.0,1.0
2008-01-07,35.21,35.8899,34.9,35.3,20300,29.9076804622733,30.4851934400154,29.6443637640823,29.984127245619,23898.978086971,0.0,1.0
2008-01-08,35.5,35.96,35.5,35.63,150400,30.1540089863874,30.5447369901547,30.1540089863874,30.2644321178869,177064.349964554,0.0,1.0
2008-01-09,35.18,35.95,35.16,35.5,132200,29.882198201158,30.5362429031163,29.8652100270812,30.1540089863874,155637.679955545,0.0,1.0
2008-01-10,34.798,34.84,34.46,34.51,25500,29.5577240762904,29.5933992418518,29.2706239343919,29.3130943695839,30020.8838038306,0.0,1.0
2008-01-11,34.39,34.73,33.79,34.73,23400,29.2111653251229,29.4999642844292,28.7015201028178,29.4999642844292,27548.5757258681,0.0,1.0
2008-01-14,35.03,35.07,34.67,34.67,14700,29.7547868955817,29.7887632437354,29.4489997621987,29.4489997621987,17306.1565457376,0.0,1.0
2008-01-15,34.35,34.86,34.0,34.86,30000,29.1771889769692,29.6103874159286,28.8798959306246,29.6103874159286,35318.686828036,0.0,1.0
2008-01-16,33.84,34.13,33.42,34.01,38700,28.7439905380099,28.990319062124,28.3872388823963,28.888390017663,45561.1060081664,0.0,1.0
2008-01-17,33.57,34.2,33.42,33.84,41600,28.5146501879726,29.049777671393,28.3872388823963,28.7439905380099,48975.2457348765,0.0,1.0
2008-01-18,33.85,34.07,33.62,33.95,18500,28.7524846250483,28.9393545398935,28.5571206231647,28.8374254954325,21779.8568772888,0.0,1.0
2008-01-22,33.45,33.68,32.5,32.5,39200,28.4127211435115,28.6080851453952,27.6057828748617,27.6057828748617,46149.7507886337,0.0,1.0
2008-01-23,33.07,33.24,32.74,33.19,58900,28.0899458360516,28.2343453157047,27.8096409637838,28.1918748805126,69342.355139044,0.0,1.0
2008-01-24,33.67,33.6784,32.919,33.29,21000,28.5995910583568,28.606726091469,27.9616851217715,28.2768157508968,24723.0807796251,0.0,1.0
2008-01-25,34.21,34.4099,33.972,34.32,20400,29.0582717584314,29.2280685583294,28.856112486917,29.151706715854,24016.7070430644,0.0,1.0
2008-01-28,34.454,34.5,33.854,33.9,14900,29.2655274821688,29.3046002825455,28.7558822598637,28.7949550602404,17541.6144579245,0.0,1.0
2008-01-29,34.67,34.67,34.2701,34.5,9500,29.4489997621987,29.4489997621987,29.1093212215323,29.3046002825455,11184.250828878,0.0,1.0
2008-01-30,34.7301,34.87,34.5,34.65,66900,29.5000492252995,29.618881502967,29.3046002825455,29.4320115881218,78760.6716265204,0.0,1.0
2008-01-31,34.81,34.81,33.85,33.85,109800,29.5679169807365,29.5679169807365,28.7524846250483,28.7524846250483,129266.393790612,0.0,1.0
2008-02-01,33.69,34.88,33.632,34.88,37900,28.6165792324336,29.6273755900055,28.5673135276108,29.6273755900055,44619.2743594188,0.0,1.0
2008-02-04,34.24,34.46,33.69,33.97,23900,29.0837540195466,29.2706239343919,28.6165792324336,28.8544136695093,28137.2205063354,0.0,1.0
2008-02-05,33.6,33.76,33.42,33.6,55100,28.5401324490878,28.6760378417025,28.3872388823963,28.5401324490878,64868.6548074928,0.0,1.0
2008-02-06,33.43,33.89,33.26,33.66,9600,28.3957329694347,28.786460973202,28.2513334897816,28.5910969713183,11301.9797849715,0.0,1.0
2008-02-07,33.81,33.8599,33.3,33.3,8600,28.7185082768946,28.7608937712163,28.2853098379352,28.2853098379352,10124.690224037,0.0,1.0
2008-02-08,34.87,35.1,33.89,33.89,181400,29.618881502967,29.8142455048507,28.786460973202,28.786460973202,213560.326353524,0.0,1.0
2008-02-11,35.73,35.9799,34.82,35.25,66600,30.3493729882711,30.5616402233612,29.5764110677749,29.941656810427,78407.4847582398,0.0,1.0
2008-02-12,35.28,35.84,35.211,35.65,23900,29.9671390715422,30.4428079456937,29.9085298709771,30.2814202919637,28137.2205063353,0.0,1.0
2008-02-13,35.4501,35.6901,35.2,35.31,30200,30.1116234920657,30.3154815809878,29.8991863752349,29.9926213326575,35554.1447402229,0.0,1.0
2008-02-14,36.439,36.55,35.89,35.89,75900,30.951603759295,31.0458881254214,30.4852783808858,30.4852783808858,89356.2776749309,0.0,1.0
2008-02-15,36.34,36.6755,36.04,36.63,26400,30.8675122976146,31.1524889177536,30.6126896864621,31.1138408217288,31080.4444086717,0.0,1.0
2008-02-19,37.6499,37.79,36.95,36.95,126000,31.9801527587771,32.0991549181854,31.3856516069582,31.3856516069582,148338.484677751,0.0,1.0
2008-02-20,37.55,37.7876,37.19,37.4,72000,31.8952968292633,32.0971163372962,31.5895096958802,31.767885523687,84764.8483872864,0.0,1.0
2008-02-21,36.8068,37.7099,36.78,37.53,85300,31.264016280568,32.0311172810076,31.2412521273051,31.8783086551865,100422.799547716,0.0,1.0
2008-02-22,37.4801,37.54,36.7804,36.88,109900,31.8359231608648,31.8868027422249,31.2415918907866,31.3261929976893,129384.122746705,0.0,1.0
2008-02-25,37.66,38.31,37.19,38.31,58000,31.9887317866859,32.5408474441832,31.5895096958802,32.5408474441832,68282.7945342029,0.0,1.0
2008-02-26,38.26,38.28,37.51,37.62,31600,32.4983770089911,32.5153651830679,31.8613204811096,31.9547554385323,37202.3501255312,0.0,1.0
2008-02-27,37.68,38.43,37.58,38.43,39400,32.0057199607628,32.6427764886442,31.9207790903786,32.6427764886442,46385.2087008205,0.0,1.0
2008-02-28,38.75,38.78,38.0,38.56,75600,32.9145872738736,32.9400695349889,32.2775307459922,32.7531996201436,89003.0908066507,0.0,1.0
2008-02-29,38.57,38.69,38.3801,38.65,55700,32.7616937071821,32.8636227516431,32.6003909943225,32.8296464034894,65575.0285440534,0.0,1.0
2008-03-03,38.72,39.3299,38.5,39.25,65300,32.8891050127583,33.4071593812315,32.7022350979131,33.3392916257946,76877.0083290251,0.0,1.0
2008-03-04,37.72,38.87,37.41,38.74,92400,32.0396963089164,33.0165163183346,31.7763796107255,32.9060931868352,108781.555430351,0.0,1.0
2008-03-05,39.13,39.36,37.48,37.48,71200,33.2373625813335,33.4327265832172,31.8358382199944,31.8358382199944,83823.0167385388,0.0,1.0
2008-03-06,39.56,39.61,38.75,39.24,26000,33.6026083239855,33.6450787591776,32.9145872738736,33.3307975387561,30609.5285842979,0.0,1.0
2008-03-07,39.61,39.98,39.2,39.59,76700,33.6450787591776,33.9593599795991,33.2968211906025,33.6280905851008,90298.1093236787,0.0,1.0
2008-03-10,40.13,40.13,38.92,39.46,35500,34.0867712851754,34.0867712851754,33.0589867535267,33.5176674536013,41793.7794131759,0.0,1.0
2008-03-11,40.25,40.4,39.47,40.3,37300,34.1887003296364,34.3161116352127,33.5261615406398,34.2311707648285,43912.9006228581,0.0,1.0
2008-03-12,40.75,40.75,39.73,40.59,82100,34.6134046815574,34.6134046815574,33.7470078036387,34.4774992889427,96655.4729527251,0.0,1.0
2008-03-13,40.96,41.1,40.36,40.8,108600,34.7917805093642,34.9106977279021,34.2821352870591,34.6558751167495,127853.64631749,0.0,1.0
2008-03-14,40.75,41.3699,40.57,41.14,94600,34.6134046815574,35.139953137069,34.4605111148659,34.9446740760557,111371.592464407,0.0,1.0
2008-03-17,39.07,40.33,38.2,39.8,96800,33.186398059103,34.2566530259438,32.4474124867606,33.8064664129076,113961.629498463,0.0,1.0
2008-03-18,40.38,40.88,39.09,39.09,222200,34.2991234611359,34.7238278130569,33.2033862331798,33.2033862331798,261593.740439653,0.0,1.0
2008-03-19,38.726,40.12,38.7,39.5,71600,32.8942014649814,34.078277198137,32.8721168386815,33.551643801755,84293.9325629125,0.0,1.0
2008-03-20,38.09,38.8,37.4,38.29,70600,32.353977529338,32.9570577090657,31.767885523687,32.5238592701063,83116.6430019778,0.0,1.0
2008-03-24,38.43,39.07,38.112,38.77,29800,32.6427764886442,33.186398059103,32.3726645208225,32.9315754479504,35083.2289158491,0.0,1.0
2008-03-25,38.71,38.7737,37.88,38.17,24500,32.8806109257199,32.9347182601547,32.1756017015311,32.4219302256453,28843.5942428961,0.0,1.0
2008-03-26,40.04,40.04,39.1301,39.24,84500,34.0103245018297,34.0103245018297,33.2374475222039,33.3307975387561,99480.9678989678,0.0,1.0
2008-03-27,40.4,41.04,39.76,39.98,57100,34.3161116352127,34.8597332056716,33.7724900647539,33.9593599795991,67223.2339293619,0.0,1.0
2008-03-28,40.0899,40.88,39.87,40.88,54400,34.0527099961514,34.7238278130569,33.8659250221765,34.7238278130569,64044.5521148385,0.0,1.0
2008-03-31,38.95,40.79,38.602,40.0,61900,33.084469014642,34.6473810297111,32.788874785705,33.976348153676,72874.2238218475,0.0,1.0
2008-04-01,38.74,39.3,38.13,38.14,81200,32.9060931868352,33.3817620609866,32.3879538774916,32.39644796453,95595.912347884,0.0,1.0
2008-04-02,39.95,40.0,38.23,38.28,117600,33.9338777184839,33.976348153676,32.4728947478758,32.5153651830679,138449.252365901,0.0,1.0
2008-04-03,39.58,41.1,38.46,41.1,83500,33.6195964980624,34.9106977279021,32.6682587497595,34.9106977279021,98303.6783380334,0.0,1.0
2008-04-04,40.25,40.29,39.65,40.29,61200,34.1887003296364,34.2226766777901,33.6790551073313,34.2226766777901,72050.1211291935,0.0,1.0
2008-04-07,41.27,42.04,40.65,42.04,277500,35.0550972075552,35.7091419095134,34.5284638111732,35.7091419095134,326697.853159333,0.0,1.0
2008-04-08,40.99,41.57,40.85,41.57,133400,34.8172627704795,35.3099198187078,34.6983455519416,35.3099198187078,157050.427428666,0.0,1.0
2008-04-09,42.15,42.39,41.31,41.82,169300,35.8025768669361,36.0064349558581,35.0890735557089,35.5222719946682,199315.122666216,0.0,1.0
2008-04-10,41.89,42.67,41.51,42.67,226200,35.5817306039372,36.2442693929339,35.2589552964772,36.2442693929339,266302.898683391,0.0,1.0
2008-04-11,42.1,42.32,41.52,42.26,35900,35.760106431744,35.9469763465892,35.2674493835157,35.8960118243587,42264.6952375497,0.0,1.0
2008-04-14,42.3,42.43,41.933,42.43,71900,35.9299881725123,36.0404113040118,35.6182551782024,36.0404113040118,84647.119431193,0.0,1.0
2008-04-15,43.1,44.06,42.7301,44.06,49900,36.6095151355859,37.4249474912741,36.2953188560347,37.4249474912741,58746.7490906331,0.0,1.0
2008-04-16,43.59,45.17,42.5,43.5,146100,37.0257254004684,38.3677911525386,36.0998699132807,36.9492786171226,172002.004852535,0.0,1.0
2008-04-17,43.52,44.6,43.3086,43.63,47300,36.9662667911995,37.8836281913487,36.7867017912073,37.0597017486221,55685.7962322033,0.0,1.0
2008-04-18,44.092,44.22,42.65,43.2,45200,37.452128569797,37.5608528838888,36.227281218857,36.6944560059701,53213.4881542409,0.0,1.0
2008-04-21,44.36,44.73,43.7701,44.26,71600,37.6797701024267,37.9940513228482,37.1787039080303,37.5948292320425,84293.9325629124,0.0,1.0
2008-04-22,44.66,44.9748,44.1,44.29,128800,37.9345927135792,38.2019865735487,37.4589238394278,37.6203114931577,151634.895448368,0.0,1.0
2008-04-23,45.13,45.13,44.22,44.46,80900,38.3338148043849,38.3338148043849,37.5608528838888,37.7647109728108,95242.7254796037,0.0,1.0
2008-04-24,44.1201,45.44,43.51,44.26,75800,37.475996954375,38.5971315025759,36.957772704161,37.5948292320425,89238.5487188375,0.0,1.0
2008-04-25,44.92,45.19,44.07,44.69,54100,38.1554389765781,38.3847793266154,37.4334415783125,37.9600749746945,63691.3652465582,0.0,1.0
2008-04-28,44.8,46.21,44.6001,44.82,66100,38.0535099321171,39.2511762045342,37.8837131322191,38.0704981061939,77818.8399777726,0.0,1.0
2008-04-29,43.6,44.58,43.42,44.18,73900,37.0342194875068,37.8666400172719,36.8813259208153,37.5268765357351,87001.698553062,0.0,1.0
2008-04-30,43.2783,44.05,42.79,43.81,65800,36.7609647074809,37.4164534042357,36.3461984373949,37.2125953153136,77465.6531094922,0.0,1.0
2008-05-01,42.42,43.44,41.19,42.63,170100,36.0319172169734,36.8983140948921,34.9871445112478,36.2102930447802,200256.954314964,0.0,1.0
2008-05-02,43.995,44.09,41.38,42.93,94600,37.3697359255244,37.4504297523893,35.1485321649778,36.4651156559327,111371.592464407,0.0,1.0
2008-05-05,45.33,45.44,44.5,44.64,49200,38.5036965451533,38.5971315025759,37.7986873209645,37.9176045395024,57922.646397979,0.0,1.0
2008-05-06,45.92,46.2,45.47,45.53,198200,39.00484768042,39.2426821174958,38.6226137636912,38.6735782859217,233338.790977224,0.0,1.0
2008-05-07,46.89,46.89,45.5101,46.1,111200,39.8287741231467,39.8287741231467,38.6566750527152,39.1577412471116,130914.59917592,0.0,1.0
2008-05-08,47.39,47.39,46.4615,46.89,62600,40.2534784750676,40.2534784750676,39.4648024935504,39.8287741231467,73698.3265145017,0.0,1.0
2008-05-09,48.46,48.46,47.67,48.1,90000,41.1623457881784,41.1623457881784,40.4913129121433,40.8565586547954,105956.060484108,0.0,1.0
2008-05-12,47.47,48.28,47.25,47.89,72200,40.321431171375,41.0094522214869,40.1345612565297,40.6781828269886,85000.3062994732,0.0,1.0
2008-05-13,48.36,49.42,47.26,47.44,131900,41.0774049177943,41.9777781438667,40.1430553435682,40.2959489102597,155284.493087265,0.0,1.0
2008-05-14,47.74,48.67,47.71,48.25,93400,40.5507715214123,41.3407216159852,40.525289260297,40.9839699603716,109958.844991285,0.0,1.0
2008-05-15,47.86,48.59,47.0,48.59,178700,40.6527005658733,41.2727689196779,39.9222090805693,41.2727689196779,210381.644539001,0.0,1.0
2008-05-16,48.6,48.99,48.18,48.69,58400,41.2812630067163,41.6125324012147,40.9245113511027,41.3577097900621,68753.7103585767,0.0,1.0
2008-05-19,48.71,49.06,48.2,48.64,84200,41.3746979641389,41.6719910104836,40.9414995251796,41.31523935487,99127.7810306877,0.0,1.0
2008-05-20,50.07,50.275,49.489,49.55,170600,42.5298938013639,42.7040225856515,42.0363873444318,42.0882012753661,200845.599095431,0.0,1.0
2008-05-21,51.801,51.9599,50.0,50.34,166900,44.0002202677142,44.1351913107547,42.470435192095,42.7592341514012,196489.627719974,0.0,1.0
2008-05-22,50.86,52.14,50.79,52.0,164700,43.200926677399,44.2881698183166,43.1414680681301,44.1692525997788,193899.590685918,0.0,1.0
2008-05-23,51.0,51.96,50.7,51.59,217200,43.3198438959369,44.1352762516251,43.0650212847843,43.8209950312036,255707.29263498,0.0,1.0
2008-05-27,50.05,51.49,49.7709,50.66,69500,42.5129056272871,43.7360541608194,42.2758356580448,43.0310449366306,81821.6244849499,0.0,1.0
2008-05-28,50.69,50.84,49.3,49.3,72300,43.0565271977459,43.1839385033222,41.8758490994056,41.8758490994056,85118.0352555666,0.0,1.0
2008-05-29,49.06,51.37,48.88,50.17,188900,41.6719910104836,43.6341251163584,41.519097443792,42.6148346717481,222389.998060533,0.0,1.0
2008-05-30,49.59,49.75,48.717,49.48,58500,42.1221776235198,42.2580830161345,41.3806438250658,42.0287426660972,68871.4393146701,0.0,1.0
2008-06-02,49.93,50.358,48.8901,49.24,172800,42.410976582826,42.7745235080704,41.5276764717008,41.8248845771751,203435.636129487,0.0,1.0
2008-06-03,48.96,50.48,48.77,49.65,104900,41.5870501400994,42.8781513699391,41.4256624863694,42.1731421457503,123497.674942032,0.0,1.0
2008-06-04,47.5,49.99,47.5,48.49,173000,40.3469134324902,42.4619411050566,40.3469134324902,41.1878280492937,203671.094041674,0.0,1.0
2008-06-05,49.97,49.97,47.67,48.19,75200,42.4449529309797,42.4449529309797,40.4913129121433,40.9330054381411,88532.1749822768,0.0,1.0
2008-06-06,52.74,53.478,51.07,51.92,110400,44.7978150406218,45.4246786640571,43.3793025052058,44.1012999034714,129972.767527172,0.0,1.0
2008-06-09,52.05,52.9,51.27,52.42,150200,44.2117230349709,44.9337204332365,43.5491842459742,44.5260042553924,176828.892052367,0.0,1.0
2008-06-10,51.23,53.47,50.56,52.44,91400,43.5152078978205,45.4178833944264,42.9461040662464,44.5429924294692,107604.265869416,0.0,1.0
2008-06-11,53.07,53.49,51.8901,51.99,91200,45.0781199128896,45.4348715685032,44.0759025832265,44.1607585127404,107368.807957229,0.0,1.0
2008-06-12,53.15,53.503,51.6,51.6,76800,45.1460726091969,45.4459138816531,43.829489118242,43.829489118242,90415.8382797722,0.0,1.0
2008-06-13,52.37,54.69,52.0,52.55,117800,44.4835338202003,46.4541620131135,44.1692525997788,44.6364273868918,138684.710278088,0.0,1.0
2008-06-16,52.065,54.0,52.02,53.44,70700,44.2244641655285,45.8680700074626,44.1862407738556,45.3924011333111,83234.3719580714,0.0,1.0
2008-06-17,52.25,52.78,52.0201,52.32,98600,44.3816047757392,44.8317913887755,44.186325714726,44.4410633850082,116080.750708145,0.0,1.0
2008-06-18,53.19,53.1999,51.63,52.13,38800,45.1800489573506,45.1884581035187,43.8549713793573,44.2796757312782,45678.8349642599,0.0,1.0
2008-06-19,51.5,53.37,51.31,52.32,65000,43.7445482478578,45.3329425240422,43.5831605941279,44.4410633850082,76523.8214607446,0.0,1.0
2008-06-20,52.21,53.02,52.0,52.45,87900,44.3476284275856,45.0356494776975,44.1692525997788,44.5514865165076,103483.752406145,0.0,1.0
2008-06-23,53.0,53.48,52.54,52.91,94900,45.0186613036207,45.4263774814648,44.6279332998534,44.9422145202749,111724.779332687,0.0,1.0
2008-06-24,52.92,53.465,52.775,53.11,57700,44.9507086073133,45.4136363509072,44.8275443452562,45.1120962610433,67929.6076659226,0.0,1.0
2008-06-25,52.06,52.98,51.39,52.98,101300,44.2202171220093,45.0016731295438,43.6511132904352,45.0016731295438,119259.432522668,0.0,1.0
2008-06-26,54.16,54.38,52.9604,53.17,120100,46.0039754000773,46.1908453149225,44.9850247189485,45.1630607832738,141392.476268237,0.0,1.0
2008-06-27,54.5,55.52,54.261,54.64,97600,46.2927743593835,47.1591712373023,46.0897656791653,46.4116915779214,114903.46114721,0.0,1.0
2008-06-30,54.55,56.27,54.2501,55.31,98200,46.3352447945756,47.7962277651837,46.0805071242934,46.9807954094955,115609.834883771,0.0,1.0
2008-07-01,55.07,55.83,54.6999,55.72,83600,46.7769373205734,47.4224879354932,46.4625711592815,47.3290529780706,98421.4072941269,0.0,1.0
2008-07-02,56.11,56.13,54.72,55.04,131400,47.660322372569,47.6773105466458,46.4796442742287,46.7514550594581,154695.848306797,0.0,1.0
2008-07-03,56.25,56.41,55.75,56.08,65400,47.7792395911068,47.9151449837215,47.3545352391859,47.6348401114537,76994.7372851185,0.0,1.0
2008-07-07,54.95,55.8799,54.532,55.0,293900,46.6750082761124,47.464873429815,46.3199554379065,46.7174787113045,346005.401958659,0.0,1.0
2008-07-08,52.83,54.01,51.0,54.01,397400,44.8742618239675,45.876564094501,43.3198438959369,45.876564094501,467854.871515384,0.0,1.0
2008-07-09,53.02,53.85,52.81,52.81,192000,45.0356494776975,45.7406587018863,44.8572736498907,44.8572736498907,226039.59569943,0.0,1.0
2008-07-10,55.3,55.3,53.52,54.25,99700,46.972301322457,46.972301322457,45.4603538296185,46.080422183423,117375.769225173,0.0,1.0
2008-07-11,55.68,57.0,55.232,56.8,153900,47.295076629917,48.4162961189883,46.9145415305958,48.2464143782199,181184.863427824,0.0,1.0
2008-07-14,56.03,56.68,55.51,56.68,132900,47.5923696762616,48.1444853337589,47.1506771502638,48.1444853337589,156461.782648199,0.0,1.0
2008-07-15,53.69,56.69,46.78,56.69,395000,45.6047533092716,48.1529794207973,39.7353391657241,48.1529794207973,465029.37656914,0.0,1.0
2008-07-16,52.19,53.5799,51.22,52.68,255600,44.3306402535087,45.5112334109786,43.5067138107821,44.7468505183913,300915.211774867,0.0,1.0
2008-07-17,50.4,53.05,50.23,53.0,266400,42.8101986736317,45.0611317388128,42.6657991939786,45.0186613036207,313629.93903296,0.0,1.0
2008-07-18,50.07,51.342,50.05,50.4,84600,42.5298938013639,43.6103416726508,42.5129056272871,42.8101986736317,99598.6968550615,0.0,1.0
2008-07-21,51.05,51.38,50.1,50.21,145800,43.362314331129,43.6426192033968,42.5553760624792,42.6488110199018,171648.817984255,0.0,1.0
2008-07-22,49.65,50.66,49.17,50.66,135800,42.1731421457503,43.0310449366306,41.7654259679062,43.0310449366306,159875.92237491,0.0,1.0
2008-07-23,48.21,49.95,48.09,48.8,193100,40.949993612218,42.4279647569029,40.8480645677569,41.4511447474847,227334.614216458,0.0,1.0
2008-07-24,48.41,48.72,47.68,48.26,119600,41.1198753529863,41.3831920511773,40.4998069991818,40.9924640474101,140803.83148777,0.0,1.0
2008-07-25,47.76,48.18,47.48,47.89,148100,40.5677596954891,40.9245113511027,40.3299252584134,40.6781828269886,174356.583974404,0.0,1.0
2008-07-28,47.77,48.28,46.52,47.26,81100,40.5762537825275,41.0094522214869,39.5144929027252,40.1430553435682,95478.1833917907,0.0,1.0
2008-07-29,47.15,47.846,46.75,47.42,146100,40.0496203861456,40.6408088440195,39.7098569046088,40.2789607361829,172002.004852535,0.0,1.0
2008-07-30,48.8,48.919,46.61,46.61,176900,41.4511447474847,41.5522243832419,39.5909396860709,39.5909396860709,208262.523329319,0.0,1.0
2008-07-31,47.6764,48.4214,47.34,48.37,84800,40.4967491278479,41.1295586122101,40.2110080398755,41.0858990048327,99834.1547672484,0.0,1.0
2008-08-01,48.1399,49.219,47.38,47.38,56700,40.8904500620786,41.8070469943944,40.2449843880292,40.2449843880292,66752.3181049881,0.0,1.0
2008-08-04,46.36,48.005,45.95,47.36,116300,39.3785875101105,40.7758648279304,39.0303299415353,40.2279962139524,136918.775936686,0.0,1.0
2008-08-05,45.29,46.442,45.22,45.91,555900,38.4697201969996,39.4482390238255,38.4102615877307,38.9963535933816,654455.266923507,0.0,1.0
2008-08-06,45.2,45.872,44.87,45.01,113000,38.3932734136539,38.9640760626356,38.112968541386,38.2318857599239,133033.720385602,0.0,1.0
2008-08-07,45.43,46.0,44.83,45.65,30000,38.5886374155375,39.0728003767274,38.0789921932323,38.7755073303827,35318.686828036,0.0,1.0
2008-08-08,43.8,44.92,43.8,44.56,278900,37.2041012282752,38.1554389765781,37.2041012282752,37.849651843195,328346.058544641,0.0,1.0
2008-08-11,44.11,44.62,43.5,43.81,88600,37.4674179264662,37.9006163654255,36.9492786171226,37.2125953153136,104307.8550988,0.0,1.0
2008-08-12,43.66,44.36,43.38,43.9,96100,37.0851840097373,37.6797701024267,36.8473495726616,37.2890420986594,113137.526805809,0.0,1.0
2008-08-13,44.47,45.0,42.78,43.2,46400,37.7732050598493,38.2233916728855,36.3377043503565,36.6944560059701,54626.2356273622,0.0,1.0
2008-08-14,43.97,44.64,43.45,44.603,36100,37.3485007079283,37.9176045395024,36.9068081819305,37.8861764174602,42500.1531497366,0.0,1.0
2008-08-15,43.79,43.83,42.71,43.11,37800,37.1956071412368,37.2295834893904,36.2782457410875,36.6180092226243,44501.5454033253,0.0,1.0
2008-08-18,43.96,44.13,43.06,43.89,140200,37.3400066208899,37.484406100543,36.5755387874322,37.280548011621,165055.996443021,0.0,1.0
2008-08-19,43.96,44.54,43.03,43.34,125100,37.3400066208899,37.8326636691182,36.5500565263169,36.8133732245079,147278.92407291,0.0,1.0
2008-08-20,44.55,44.6979,43.3501,44.32,37600,37.8411577561566,37.9667853034548,36.8219522524167,37.645793754273,44266.0874911384,0.0,1.0
2008-08-21,46.82,46.87,45.76,45.99,92900,39.7693155138777,39.8117859490698,38.8689422878053,39.064306289689,109370.200210818,0.0,1.0
2008-08-22,44.54,46.21,44.29,46.21,26100,37.8326636691182,39.2511762045342,37.6203114931577,39.2511762045342,30727.2575403913,0.0,1.0
2008-08-25,44.59,44.8199,44.19,44.28,42100,37.8751341043103,38.0704131653235,37.5353706227735,37.6118174061193,49563.8905153438,0.0,1.0
2008-08-26,45.077,45.896,44.56,44.56,111900,38.2887961430813,38.9844618715278,37.849651843195,37.849651843195,131738.701868574,0.0,1.0
2008-08-27,45.76,46.08,45.27,46.05,58100,38.8689422878053,39.1407530730347,38.4527320229228,39.1152708119195,68400.5234902964,0.0,1.0
2008-08-28,44.53,46.32,44.29,46.22,28800,37.8241695820798,39.3446111619568,37.6203114931577,39.2596702915726,33905.9393549145,0.0,1.0
2008-08-29,44.28,45.92,44.21,45.92,29300,37.6118174061193,39.00484768042,37.5523587968504,39.00484768042,34494.5841353818,0.0,1.0
2008-09-02,42.93,43.155,42.0,42.96,345000,36.4651156559327,36.6562326142972,35.6751655613598,36.490597917048,406164.898522414,0.0,1.0
2008-09-03,42.73,42.85,42.1301,42.55,153200,36.2952339151644,36.3971629596254,35.7856736337296,36.1423403484728,180360.76073517,0.0,1.0
2008-09-04,42.06,42.7,41.82,42.58,44000,35.7261300835903,36.2697516540491,35.5222719946682,36.1678226095881,51800.7406811194,0.0,1.0
2008-09-05,41.63,42.198,41.24,42.07,22900,35.3608843409383,35.8433484847205,35.0296149464399,35.7346241706287,26959.9309454008,0.0,1.0
2008-09-08,41.91,42.495,41.27,42.1,57400,35.598718778014,36.0956228697615,35.0550972075552,35.760106431744,67576.4207976422,0.0,1.0
2008-09-09,40.35,41.08,40.0,40.62,109700,34.2736412000206,34.8937095538252,33.976348153676,34.502981550058,129148.664834518,0.0,1.0
2008-09-10,40.37,41.0,40.0,40.78,45600,34.2906293740975,34.8257568575179,33.976348153676,34.6388869426727,53684.4039786146,0.0,1.0
2008-09-11,40.0,40.59,39.65,40.01,21600,33.976348153676,34.4774992889427,33.6790551073313,33.9848422407144,25429.4545161859,0.0,1.0
2008-09-12,39.98,40.69,39.72,40.33,32300,33.9593599795991,34.5624401593269,33.7385137166002,34.2566530259438,38026.4528181854,0.0,1.0
2008-09-15,37.81,38.618,36.35,37.69,109700,32.1161430922622,32.8024653249665,30.876006384653,32.0142140478012,129148.664834518,0.0,1.0
2008-09-16,36.88,37.4,36.44,36.63,68700,31.3261929976893,31.767885523687,30.9524531679988,31.1138408217288,80879.7928362023,0.0,1.0
2008-09-17,37.75,38.33,36.59,36.91,55700,32.0651785700317,32.55783561826,31.0798644735751,31.3516752588045,65575.0285440535,0.0,1.0
2008-09-18,38.46,39.3599,37.75,38.76,22000,32.6682587497595,33.4326416423468,32.0651785700317,32.923081360912,25900.3703405597,0.0,1.0
2008-09-19,40.13,40.42,38.691,40.42,21500,34.0867712851754,34.3330998092896,32.8644721603469,34.3330998092896,25311.7255600925,0.0,1.0
2008-09-22,42.01,42.3,40.39,40.39,78700,35.6836596483982,35.9299881725123,34.3076175481743,34.3076175481743,92652.6884455477,0.0,1.0
2008-09-23,41.07,42.09,40.2901,42.09,28200,34.8852154667868,35.7516123447055,34.2227616186605,35.7516123447055,33199.5656183538,0.0,1.0
2008-09-24,40.82,41.79,40.411,41.25,19100,34.6728632908263,35.496789733553,34.325455130955,35.0381090334783,22486.2306138496,0.0,1.0
2008-09-25,41.34,41.7,40.01,40.56,26700,35.1145558168241,35.4203429502072,33.9848422407144,34.4520170278274,31433.631276952,0.0,1.0
2008-09-26,41.08,41.2899,40.11,40.11,10800,34.8937095538252,35.0720004407616,34.0697831110986,34.0697831110986,12714.727258093,0.0,1.0
2008-09-29,37.95,39.54,37.56,39.06,109000,32.2350603108001,33.5856201499087,31.9037909163017,33.1779039720646,128324.562141864,0.0,1.0
2008-09-30,39.66,39.85,38.44,38.44,32200,33.6875491943697,33.8489368480997,32.6512705756826,32.6512705756826,37908.723862092,0.0,1.0
2008-10-01,38.88,39.44,37.7,38.4,58600,33.0250104053731,33.5006792795245,32.0227081348396,32.6172942275289,68989.1682707635,0.0,1.0
2008-10-02,36.83,38.27,36.83,38.26,37500,31.2837225624972,32.5068710960295,31.2837225624972,32.4983770089911,44148.3585350449,0.0,1.0
2008-10-03,36.0,37.36,35.92,36.6,43100,30.5787133383084,31.7339091755334,30.510760642001,31.0883585606135,50741.1800762783,0.0,1.0
2008-10-06,34.31,35.87,33.91,35.87,161200,29.1432126288156,30.4682902068089,28.8034491472788,30.4682902068089,189779.077222646,0.0,1.0
2008-10-07,34.49,35.25,34.0699,34.88,64400,29.2961061955071,29.941656810427,28.9392695990231,29.6273755900055,75817.4477241839,0.0,1.0
2008-10-08,34.27,34.75,33.41,33.94,37700,29.1092362806619,29.516952458506,28.3787447953579,28.8289314083941,44383.8164472319,0.0,1.0
2008-10-09,33.07,34.683,33.04,34.15,14500,28.0899458360516,29.4600420753486,28.0644635749364,29.0073072362009,17070.6986335507,0.0,1.0
2008-10-10,32.11,32.89,30.35,31.71,127000,27.2745134803634,27.9370522693601,25.7795541616016,26.9347499988266,149515.774238686,0.0,1.0
2008-10-13,32.98,33.19,32.347,32.74,32100,28.0134990527058,28.1918748805126,27.4758233431739,27.8096409637838,37790.9949059985,0.0,1.0
2008-10-14,32.01,33.54,31.941,33.1,58900,27.1895726099792,28.4891679268573,27.1309634094141,28.1154280971669,69342.3551390439,0.0,1.0
2008-10-15,30.25,31.4,30.25,31.0,48000,25.6946132912175,26.6714333006356,25.6946132912175,26.3316698190989,56509.8989248575,0.0,1.0
2008-10-16,29.9,30.24,28.64,29.87,78200,25.3973202448728,25.686119204179,24.327065278032,25.3718379837575,92064.0436650804,0.0,1.0
2008-10-17,29.84,30.36,29.02,29.02,37200,25.3463557226423,25.7880482486401,24.6498405854919,24.6498405854919,43795.1716667646,0.0,1.0
2008-10-20,30.56,30.81,29.5,30.55,28500,25.9579299894084,26.1702821653689,25.057556763336,25.94943590237,33552.7524866342,0.0,1.0
2008-10-21,29.43,29.79,29.1201,29.35,37500,24.9980981540671,25.3038852874502,24.7348663967465,24.9301454577597,44148.358535045,0.0,1.0
2008-10-22,27.82,28.7492,27.78,28.7301,41700,23.6305501408816,24.4198207084915,23.596573792728,24.4035970022482,49092.9746909701,0.0,1.0
2008-10-23,28.45,28.73,27.9375,28.08,52100,24.165677624302,24.4035120613778,23.7303556635831,23.8513964038805,61336.7861246892,0.0,1.0
2008-10-24,26.89,27.3,25.5,26.38,70200,22.8406000463087,23.1888576148839,21.6599219479684,22.4074016073493,82645.7271776041,0.0,1.0
2008-10-27,26.21,27.26,26.19,26.24,12000,22.2630021276962,23.1548812667302,22.2460139536193,22.2884843888114,14127.4747312144,0.0,1.0
2008-10-28,26.6301,27.1,26.1401,26.65,8400,22.6198387241802,23.0189758741155,22.2036284592976,22.6367419573866,9889.23231185006,0.0,1.0
2008-10-29,28.75,28.8,27.51,27.56,52200,24.4205002354546,24.4629706706467,23.3672334426907,23.4097038778827,61454.5150807826,0.0,1.0
2008-10-30,27.41,28.36,26.7986,28.36,37100,23.2822925723065,24.0892308409563,22.7629640907775,24.0892308409563,43677.4427106711,0.0,1.0
2008-10-31,28.1201,28.34,26.75,26.75,19800,23.8854576929046,24.0722426668794,22.7216828277708,22.7216828277708,23310.3333065037,0.0,1.0
2008-11-03,26.85,27.79,26.79,27.46,17100,22.806623698155,23.6050678797664,22.7556591759245,23.3247630074986,20131.6514919805,0.0,1.0
2008-11-04,29.34,29.7999,27.75,27.75,42900,24.9216513707213,25.3122944336182,23.5710915316127,23.5710915316127,50505.7221640915,0.0,1.0
2008-11-05,27.51,29.51,27.5,28.93,22400,23.3672334426907,25.0660508503745,23.3587393556522,24.5733938021461,26371.2861649335,0.0,1.0
2008-11-06,26.46,27.5,26.23,27.5,27900,22.4753543036567,23.3587393556522,22.279990301773,23.3587393556522,32846.3787500734,0.0,1.0
2008-11-07,26.74,27.1,26.36,26.94,33900,22.7131887407324,23.0189758741155,22.3904134332725,22.8830704815008,39910.1161156806,0.0,1.0
2008-11-10,26.934,28.15,26.4,27.76,19500,22.8779740292777,23.9108550131495,22.4243897814261,23.5795856186511,22957.1464382234,0.0,1.0
2008-11-11,25.5,26.75,25.5,26.75,9600,21.6599219479684,22.7216828277708,21.6599219479684,22.7216828277708,11301.9797849715,0.0,1.0
2008-11-12,24.724,25.31,24.47,24.61,20800,21.0007807937871,21.4985342942385,20.7850309830113,20.9039482015491,24487.6228674383,0.0,1.0
2008-11-13,25.76,25.76,24.32,24.39,48600,21.8807682109673,21.8807682109673,20.657619677435,20.7170782867039,57216.2726614183,0.0,1.0
2008-11-14,25.085,25.085,24.53,24.71,48800,21.307417335874,21.307417335874,20.8359955052418,20.9888890719333,57451.7305736053,0.0,1.0
2008-11-17,24.21,25.25,24.2,25.03,20200,20.5641847200124,21.447569772008,20.555690632974,21.2606998571627,23781.2491308775,0.0,1.0
2008-11-18,23.62,24.4336,23.5401,24.01,18800,20.0630335847457,20.7541125061914,19.9951658293087,20.394302979244,22133.0437455692,0.0,1.0
2008-11-19,23.78,24.39,23.5,23.75,19500,20.1989389773604,20.7170782867039,19.9611045402846,20.1734567162451,22957.1464382233,0.0,1.0
2008-11-20,22.3,23.225,22.0644,23.06,24000,18.9418140956744,19.7275171467281,18.7416934050492,19.5873647105942,28254.9494624287,0.0,1.0
2008-11-21,22.66,22.98,22.0,22.44,16400,19.2476012290574,19.5194120142868,18.6869914845218,19.0607313142122,19307.5487993264,0.0,1.0
2008-11-24,24.44,24.52,22.83,23.0,55700,20.759548721896,20.8275014182034,19.3920007087106,19.5364001883637,65575.0285440535,0.0,1.0
2008-11-25,23.12,23.8,22.872,23.76,25700,19.6383292328247,20.2159271514372,19.4276758742719,20.1819508032835,30256.3417160175,0.0,1.0
2008-11-26,24.645,24.645,23.5,23.6956,26500,20.9336775061836,20.9336775061836,19.9611045402846,20.1272488827561,31198.1733647651,0.0,1.0
2008-11-28,23.44,23.95,23.24,23.95,14900,19.9101400180541,20.3433384570135,19.7402582772857,20.3433384570135,17541.6144579246,0.0,1.0
2008-12-01,22.605,23.43,22.5,23.43,62600,19.2008837503461,19.9016459310157,19.1116958364427,19.9016459310157,73698.3265145019,0.0,1.0
2008-12-02,22.315,23.05,22.0,22.87,21100,18.954555226232,19.5788706235558,18.6869914845218,19.4259770568642,24840.8097357186,0.0,1.0
2008-12-03,22.0,22.62,21.77,22.14,22700,18.6869914845218,19.2136248809038,18.4916274826382,18.8059087030597,26724.4730332139,0.0,1.0
2008-12-04,21.01,22.4,20.94,22.4,14400,17.8460768677183,19.0267549660585,17.7866182584494,19.0267549660585,16952.9696774573,0.0,1.0
2008-12-05,20.46,21.17,20.176,21.17,11600,17.3789020806053,17.981982260333,17.1376700087142,17.981982260333,13656.5589068405,0.0,1.0
2008-12-08,21.6,21.6,20.76,20.76,27200,18.347228002985,18.347228002985,17.6337246917578,17.6337246917578,32022.2760574193,0.0,1.0
2008-12-09,20.91,21.4899,20.678,21.29,64700,17.7611359973341,18.253708104692,17.5640731780428,18.083911304794,76170.6345924643,0.0,1.0
2008-12-10,21.08,21.5,20.12,21.22,71300,17.9055354769872,18.2622871326008,17.090103121299,18.0244526955251,83940.7456946323,0.0,1.0
2008-12-11,22.21,22.68,21.33,21.45,51500,18.8653673123286,19.2645894031343,18.1178876529477,18.2198166974087,60630.4123881284,0.0,1.0
2008-12-12,21.945,22.14,20.7301,21.27,26300,18.6402740058105,18.8059087030597,17.608327371513,18.0669231307172,30962.7154525782,0.0,1.0
2008-12-15,21.0,22.7999,20.89,22.77,33100,18.2113226103703,19.7722063992468,18.1159299681255,19.746276944673,38168.5622110818,0.44,1.0
2008-12-16,21.1,21.68,20.6136,21.53,42000,18.2980431942292,18.8010225806109,17.8762342743395,18.6709417048225,48431.4082436688,0.0,1.0
2008-12-17,20.7,21.17,20.41,20.94,50400,17.9511608587936,18.3587476029305,17.6996711656028,18.159290260055,58117.6898924025,0.0,1.0
2008-12-18,20.19,20.66,19.71,20.44,46900,17.5088858811132,17.91647262525,17.0926270785904,17.7256873407605,54081.73920543,0.0,1.0
2008-12-19,20.029,21.2,19.64,20.09,36800,17.3692657411003,18.3847637780881,17.0319226698892,17.4221652972543,42435.1386515956,0.0,1.0
2008-12-22,19.01,20.13,19.0,20.13,41700,16.4855829915781,17.4568535307978,16.4769109331922,17.4568535307978,48085.4696133568,0.0,1.0
2008-12-23,18.77,19.49,18.35,19.49,45700,16.2774535903167,16.9018417941008,15.9132271381093,16.9018417941008,52697.9846841824,0.0,1.0
2008-12-24,18.41,18.58,18.02,18.54,12500,15.9652594884247,16.1126844809848,15.6270492113749,16.0779962474412,14414.1095963299,0.0,1.0
2008-12-26,18.696,18.75,17.56,18.5,37200,16.2132803582611,16.2601094735449,15.2281345256239,16.0433080138977,42896.3901586781,0.0,1.0
2008-12-29,18.8901,19.21,18.3501,18.64,60800,16.3816050115313,16.6590241592959,15.9133138586932,16.1647168313001,70110.2290765488,0.0,1.0
2008-12-30,19.0,20.79,18.53,20.79,72500,16.4769109331922,18.0292093842666,16.0693241890553,18.0292093842666,83601.8356587139,0.0,1.0
2008-12-31,20.09,20.59,18.9201,19.01,115100,17.4221652972543,17.8557682165488,16.4076211866889,16.4855829915781,132725.121163006,0.0,1.0
2009-01-02,21.52,21.52,20.3901,20.64,25800,18.6622696464366,18.6622696464366,17.6824137694149,17.8991285084783,29750.7222068251,0.0,1.0
2009-01-05,22.15,22.31,21.42,21.65,112900,19.2086093247477,19.347362258922,18.5755490625777,18.7750064054532,130188.237874053,0.0,1.0
2009-01-06,22.42,23.0,22.2036,22.99,83200,19.4427549011668,19.9457342875485,19.2550915576961,19.9370622291626,95940.3134731723,0.0,1.0
2009-01-07,20.96,22.4,20.85,22.18,155100,18.1766343768268,19.425410784395,18.081241734582,19.2346254999054,178850.271871262,0.0,1.0
2009-01-08,20.95,21.13,20.28,21.0,82000,18.1679623184409,18.3240593693869,17.5869344065862,18.2113226103703,94556.5589519245,0.0,1.0
2009-01-09,20.71,20.7892,20.01,20.77,96200,17.9598329171795,18.0285156195958,17.3527888301672,18.0118652674948,110930.987453355,0.0,1.0
2009-01-12,20.3414,20.46,19.97,20.46,15800,17.6401808450756,17.7430314575322,17.3181005966236,17.7430314575322,18219.4345297611,0.0,1.0
2009-01-13,20.761,20.96,20.2,20.74,16300,18.0040604149475,18.1766343768268,17.5175579394991,17.9858490923372,18795.9989136143,0.0,1.0
2009-01-14,20.45,20.6501,19.52,20.57,25700,17.7343593991463,17.907887287448,16.9278579692585,17.838424099777,29635.4093300545,0.0,1.0
2009-01-15,20.34,20.38,19.6894,20.18,14800,17.6389667569015,17.6736549904451,17.0747626383155,17.5002138227273,17066.3057620547,0.0,1.0
2009-01-16,20.19,20.73,19.99,20.73,26100,17.5088858811132,17.9771770339513,17.3354447133954,17.9771770339513,30096.660837137,0.0,1.0
2009-01-20,19.21,19.64,19.0,19.25,81900,16.6590241592959,17.0319226698892,16.4769109331922,16.6937123928395,94441.246075154,0.0,1.0
2009-01-21,19.405,19.47,18.88,19.35,53100,16.8281292978208,16.8844976773291,16.3728462325615,16.7804329766984,61231.1375652096,0.0,1.0
2009-01-22,18.68,19.28,18.23,18.69,164100,16.1994050648437,16.7197285679971,15.8091624374786,16.2080771232296,189228.43078062,0.0,1.0
2009-01-23,19.78,19.96,18.23,18.23,40600,17.1533314872917,17.3094285382377,15.8091624374786,15.8091624374786,46817.0279688797,0.0,1.0
2009-01-26,19.68,20.46,19.65,20.18,86300,17.0666109034328,17.7430314575322,17.0405947282751,17.5002138227273,99515.0126530619,0.0,1.0
2009-01-27,19.1,19.27,18.9,19.24,59400,16.5636315170511,16.7110565096112,16.3901903493333,16.6850403344536,68495.8488017601,0.0,1.0
2009-01-28,19.51,20.0,19.0,19.15,116600,16.9191859108726,17.3441167717813,16.4769109331922,16.6069918089806,134454.814314566,0.0,1.0
2009-01-29,19.64,19.85,19.27,19.57,19900,17.0319226698892,17.2140358959929,16.7110565096112,16.971218261188,22947.2624773573,0.0,1.0
2009-01-30,19.54,20.05,19.53,20.05,18200,16.9452020860303,17.3874770637107,16.9365300276444,17.3874770637107,20986.9435722564,0.0,1.0
2009-02-02,18.79,19.13,18.66,19.13,64700,16.2947977070885,16.5896476922088,16.1820609480719,16.5896476922088,74607.4312706039,0.0,1.0
2009-02-03,18.76,18.89,18.548,18.8,11900,16.2687815319308,16.3815182909474,16.0849338941499,16.3034697654744,13722.2323357062,0.0,1.0
2009-02-04,18.85,19.09,18.74,19.07,60700,16.3468300574038,16.5549594586652,16.251437415159,16.5376153418934,69994.9161997785,0.0,1.0
2009-02-05,19.4999,19.58,18.99,19.16,24200,16.9104271319029,16.9798903195739,16.4682388748063,16.6156638673665,27905.7161784948,0.0,1.0
2009-02-06,19.45,19.8,18.8001,19.14,27000,16.8671535605573,17.1706756040635,16.3035564860582,16.5983197505947,31134.4767280727,0.0,1.0
2009-02-09,19.7,20.24,19.5316,20.24,92400,17.0839550202045,17.5522461730426,16.9379175569861,17.5522461730426,106549.098136071,0.0,1.0
2009-02-10,19.21,20.2,19.17,20.09,33800,16.6590241592959,17.5175579394991,16.6243359257523,17.4221652972543,38975.7523484763,0.0,1.0
2009-02-11,18.99,19.74,18.8499,19.33,210300,16.4682388748063,17.1186432537481,16.34674333682,16.7630888599266,242502.979848656,0.0,1.0
2009-02-12,18.94,19.17,18.77,19.12,38500,16.4248785828769,16.6243359257523,16.2774535903167,16.5809756338229,44395.4575566962,0.0,1.0
2009-02-13,18.47,19.08,18.3212,19.08,86600,16.01729183874,16.5462874002793,15.8882516099579,16.5462874002793,99860.951283374,0.0,1.0
2009-02-17,16.95,17.92,16.91,17.92,81500,14.6991389640846,15.540328627516,14.6644507305411,15.540328627516,93979.9945680716,0.0,1.0
2009-02-18,16.43,16.96,16.43,16.85,23700,14.2481919280183,14.7078110224705,14.2481919280183,14.6124183802257,27329.1517946416,0.0,1.0
2009-02-19,16.88,17.07,16.14,16.49,383100,14.6384345553834,14.8032036647153,13.9967022348275,14.3002242783336,441763.630908321,0.0,1.0
2009-02-20,16.99,17.059,16.4,16.73,84100,14.7338271976282,14.7936644004908,14.2221757528606,14.508353679595,96978.129364108,0.0,1.0
2009-02-23,16.51,17.8,16.44,16.92,123000,14.3175683951054,15.4362639268853,14.2568639864042,14.6731227889269,141834.838427887,0.0,1.0
2009-02-24,17.2842,17.35,16.85,16.85,47200,14.9889591553411,15.0460212995202,14.6124183802257,14.6124183802257,54427.6778357419,0.0,1.0
2009-02-25,17.83,17.91,17.1201,17.2,200300,15.462280102043,15.5316565691301,14.8466506772286,14.9159404237319,230971.692171591,0.0,1.0
2009-02-26,18.57,18.651,17.7901,18.53,64100,16.1040124225989,16.1742560955246,15.4276785890833,16.0693241890553,73915.5540099801,0.0,1.0
2009-02-27,18.38,18.4893,17.74,18.29,115400,15.939243313267,16.0340289114248,15.38423157657,15.861194787794,133071.059793318,0.0,1.0
2009-03-02,16.9431,17.672,16.939,17.64,66700,14.6931552437984,15.3252615795459,14.6895996998601,15.2975109927111,76913.6888060165,0.0,1.0
2009-03-03,17.4,17.65,16.87,17.65,53200,15.0893815914497,15.306183051097,14.6297624969975,15.306183051097,61346.4504419804,0.0,1.0
2009-03-04,18.19,18.28,17.8508,17.95,57800,15.7744742039351,15.8525227294081,15.4803179834856,15.5663448026737,66650.8427734296,0.0,1.0
2009-03-05,17.6,18.46,17.35,18.0,59200,15.2628227591675,16.0086197803541,15.0460212995202,15.6097050946031,68265.2230482188,0.0,1.0
2009-03-06,18.1101,18.35,17.64,18.35,63400,15.7051844574318,15.9132271381093,15.2975109927111,15.9132271381093,73108.3638725856,0.0,1.0
2009-03-09,18.09,18.6099,17.78,17.78,101500,15.6877536200762,16.1386139355586,15.4189198101135,15.4189198101135,117042.569922199,0.0,1.0
2009-03-10,17.84,18.468,17.6998,18.14,45800,15.4709521604289,16.0155574270628,15.3493699018587,15.7311139120056,52813.297560953,0.0,1.0
2009-03-11,17.18,17.95,17.0,17.86,23600,14.8985963069601,15.5663448026737,14.7424992560141,15.4882962772007,27213.838917871,0.0,1.0
2009-03-12,18.21,18.36,17.2628,17.2662,66700,15.7918183207068,15.9218991964952,14.9704009503953,14.9733494502465,76913.6888060169,0.0,1.0
2009-03-13,17.9,18.6502,17.9,18.32,44100,15.5229845107442,16.1735623308537,15.5229845107442,15.8872109629516,50852.9786558523,0.0,1.0
2009-03-16,18.07,18.34,17.1301,17.86,93600,15.6704095033044,15.9045550797234,14.8553227356145,15.4882962772007,107932.852657319,0.0,1.0
2009-03-17,18.84,19.0,18.2768,18.55,27100,16.3381579990179,16.4769109331922,15.8497476707246,16.0866683058271,31249.7896048435,0.0,1.0
2009-03-18,19.0446,19.16,18.2799,19.16,49900,16.5155883135933,16.6156638673665,15.8524360088242,16.6156638673665,57541.1255085492,0.0,1.0
2009-03-19,19.9,20.13,19.64,20.1,85200,17.2573961879224,17.4568535307978,17.0319226698892,17.4308373556402,98246.5710085849,0.0,1.0
2009-03-20,20.25,20.37,19.86,19.9,44600,17.5609182314285,17.6649829320592,17.2227079543788,17.2573961879224,51429.5430397054,0.0,1.0
2009-03-23,21.01,21.1499,20.3,20.34,86200,18.2199946687562,18.3413167655748,17.604278523358,17.6389667569015,99399.6997762916,0.0,1.0
2009-03-24,21.17,21.24,20.78,21.04,208900,18.3587476029305,18.4194520116317,18.0205373258807,18.2460108439139,240888.599573866,0.0,1.0
2009-03-25,20.75,21.65,20.51,20.73,68500,17.9945211507231,18.7750064054532,17.7863917494617,17.9771770339513,78989.3205878881,0.0,1.0
2009-03-26,21.02,21.19,20.7411,20.98,21200,18.2286667271421,18.3760917197022,17.9868030187596,18.1939784935985,24446.3298753756,0.0,1.0
2009-03-27,20.37,20.5,20.1401,20.49,63300,17.6649829320592,17.7777196910758,17.4656123097676,17.7690476326899,72993.0509958151,0.0,1.0
2009-03-30,19.2599,19.86,19.02,19.76,67500,16.7022977306415,17.2227079543788,16.494255049964,17.1359873705199,77836.1918201818,0.0,1.0
2009-03-31,19.3204,19.62,18.88,19.4,71000,16.7547636838761,17.0145785531174,16.3728462325615,16.8237932686278,81872.1425071544,0.0,1.0
2009-04-01,18.98,19.06,18.6444,19.0,58400,16.4595668164204,16.5289432835075,16.1685325369899,16.4769109331922,67342.7200340537,0.0,1.0
2009-04-02,20.29,20.5,20.03,20.03,46900,17.5956064649721,17.7777196910758,17.3701329469389,17.3701329469389,54081.73920543,0.0,1.0
2009-04-03,20.69,20.74,20.18,20.58,42300,17.9424888004077,17.9858490923372,17.5002138227273,17.8470961581629,48777.3468739807,0.0,1.0
2009-04-06,20.37,20.52,19.95,20.2,62900,17.6649829320592,17.7950638078476,17.3007564798518,17.5175579394991,72531.7994887325,0.0,1.0
2009-04-07,20.01,20.14,19.88,19.93,13500,17.3527888301672,17.4655255891837,17.2400520711506,17.28341236308,15567.2383640363,0.0,1.0
2009-04-08,20.22,20.5901,19.62,19.73,33500,17.5349020562709,17.8558549371327,17.0145785531174,17.1099711953622,38629.8137181642,0.0,1.0
2009-04-09,20.63,21.24,20.21,21.24,38700,17.8904564500924,18.4194520116317,17.526229997885,18.4194520116317,44626.0833102375,0.0,1.0
2009-04-13,20.14,20.6352,19.5,19.94,64300,17.4655255891837,17.894965920453,16.9105138524867,17.2920844214659,74146.1797635215,0.0,1.0
2009-04-14,20.05,20.5,19.84,19.84,41300,17.3874770637107,17.7777196910758,17.205363837607,17.205363837607,47624.2181062743,0.0,1.0
2009-04-15,20.19,20.259,19.82,20.08,42300,17.5088858811132,17.5687230839758,17.1880197208352,17.4134932388684,48777.3468739806,0.0,1.0
2009-04-16,20.18,20.2556,19.98,20.24,79800,17.5002138227273,17.5657745841246,17.3267726550095,17.5522461730426,92019.6756629705,0.0,1.0
2009-04-17,20.31,20.58,20.16,20.58,26400,17.6129505817439,17.8470961581629,17.4828697059555,17.8470961581629,30442.5994674489,0.0,1.0
2009-04-20,18.94,19.45,18.87,19.45,48500,16.4248785828769,16.8671535605573,16.3641741741756,16.8671535605573,55926.7452337602,0.0,1.0
2009-04-21,19.08,19.27,18.43,18.73,75500,16.5462874002793,16.7110565096112,15.9826036051964,16.2427653567732,87061.2219618332,0.0,1.0
2009-04-22,18.81,18.99,18.62,18.81,212900,16.3121418238603,16.4682388748063,16.1473727145284,16.3121418238603,245501.114644692,0.0,1.0
2009-04-23,18.86,18.94,18.6176,18.83,28300,16.3555021157897,16.4248785828769,16.1452914205157,16.3294859406321,32633.5441260911,0.0,1.0
2009-04-24,19.4499,19.52,19.25,19.25,16700,16.8670668399734,16.9278579692585,16.6937123928395,16.6937123928395,19257.2504206969,0.0,1.0
2009-04-27,18.91,19.092,18.34,18.45,37300,16.3988624077192,16.5566938703424,15.9045550797234,15.9999477219682,43011.7030354486,0.0,1.0
2009-04-28,18.75,18.87,18.55,18.55,16300,16.2601094735449,16.3641741741756,16.0866683058271,16.0866683058271,18795.9989136143,0.0,1.0
2009-04-29,19.16,19.29,18.85,18.85,20400,16.6156638673665,16.728400626383,16.3468300574038,16.3468300574038,23523.8268612105,0.0,1.0
2009-04-30,19.18,19.36,18.9976,19.36,26500,16.6330079841382,16.7891050350843,16.4748296391796,16.7891050350843,30557.9123442196,0.0,1.0
2009-05-01,19.74,20.0276,19.4,19.42,34900,17.1186432537481,17.3680516529263,16.8237932686278,16.8411373853996,40244.1939929533,0.0,1.0
2009-05-04,20.7,20.7,20.17,20.17,85500,17.9511608587936,17.9511608587936,17.4915417643414,17.4915417643414,98592.5096388971,0.0,1.0
2009-05-05,20.41,20.71,20.4,20.63,91200,17.6996711656028,17.9598329171795,17.6909991072169,17.8904564500924,105165.343614823,0.0,1.0
2009-05-06,21.17,21.25,20.836,20.89,248700,18.3587476029305,18.4281240700176,18.0691008528417,18.1159299681255,286783.124528581,0.0,1.0
2009-05-07,21.41,21.94,21.0,21.3,80600,18.5668770041918,19.026496098644,18.2113226103703,18.471484361947,92942.1786771359,0.0,1.0
2009-05-08,21.91,21.92,21.4834,21.7,92800,19.0004799234864,19.0091519818723,18.6305299127443,18.8183666973827,107010.349643154,0.0,1.0
2009-05-11,21.482,21.99,21.39,21.99,117700,18.6293158245703,19.0698563905735,18.5495328874201,19.0698563905735,135723.255959043,0.0,1.0
2009-05-12,21.84,21.8881,21.5,21.88,41400,18.9397755147851,18.9814881156213,18.6449255296649,18.9744637483287,47739.530983045,0.0,1.0
2009-05-13,21.71,22.21,21.5,22.21,64100,18.8270387557686,19.2606416750631,18.6449255296649,19.2606416750631,73915.55400998,0.0,1.0
2009-05-14,21.67,21.8,21.29,21.55,123700,18.792350522225,18.9050872812416,18.4628123035612,18.6882858215943,142642.028565281,0.0,1.0
2009-05-15,21.02,21.57,20.8932,21.57,22300,18.2286667271421,18.7056299383661,18.118705026809,18.7056299383661,25714.7715198527,0.0,1.0
2009-05-18,21.76,21.76,21.13,21.13,75100,18.870399047698,18.870399047698,18.3240593693869,18.3240593693869,86599.9704547506,0.0,1.0
2009-05-19,21.7401,21.8835,21.33,21.73,160500,18.8531416515101,18.9774989687638,18.4975005371047,18.8443828725403,185077.167216877,0.0,1.0
2009-05-20,22.12,22.4,21.82,21.82,62700,19.1825931495901,19.425410784395,18.9224313980134,18.9224313980134,72301.1737351911,0.0,1.0
2009-05-21,21.89,21.9,21.47,21.75,23500,18.9831358067146,18.9918078651005,18.6189093545072,18.8617269893121,27098.5260411003,0.0,1.0
2009-05-22,22.08,22.37,21.69,22.2,23500,19.1479049160465,19.3993946092373,18.8096946389968,19.2519696166772,27098.5260411004,0.0,1.0
2009-05-26,22.35,22.35,21.35,22.04,37300,19.3820504924656,19.3820504924656,18.5148446538765,19.113216682503,43011.7030354486,0.0,1.0
2009-05-27,22.65,22.78,22.09,22.09,42800,19.6422122440423,19.7549490030589,19.1565769744324,19.1565769744324,49353.9112578338,0.0,1.0
2009-05-28,23.2,23.28,22.7442,22.78,41000,20.1191754552663,20.1885519223534,19.7239030340374,19.7549490030589,47278.2794759622,0.0,1.0
2009-05-29,23.69,23.75,23.3501,23.73,81900,20.5441063161749,20.5961386664902,20.2493430516385,20.5787945497185,94441.246075154,0.0,1.0
2009-06-01,24.51,24.7,24.0072,24.7,69800,21.2552151038179,21.4199842131499,20.8191840081754,21.4199842131499,80488.3879859068,0.0,1.0
2009-06-02,24.66,24.68,24.01,24.01,56300,21.3852959796063,21.4026400963781,20.8216121845234,20.8216121845234,64921.1496218702,0.0,1.0
2009-06-03,23.82,24.3616,23.5,24.31,91300,20.6568430751915,21.1265217573713,20.379337206843,21.0817739361001,105280.656491594,0.0,1.0
2009-06-04,24.67,24.89,24.25,24.48,45200,21.3939680379922,21.5847533224818,21.0297415857848,21.2291989286603,52121.4203003292,0.0,1.0
2009-06-05,24.65,25.01,24.26,25.01,36600,21.3766239212204,21.6888180231125,21.0384136441707,21.6888180231125,42204.5128980542,0.0,1.0
2009-06-08,24.54,25.09,23.68,25.09,22500,21.2812312789756,21.7581944901996,20.535434257789,21.7581944901996,25945.397273394,0.0,1.0
2009-06-09,24.94,25.19,24.7299,25.19,21900,21.6281136144112,21.8449150740585,21.4459136677237,21.8449150740585,25253.5200127702,0.0,1.0
2009-06-10,25.13,25.76,24.95,24.97,79000,21.7928827237432,22.3392224020543,21.6367856727971,21.6541297895689,91097.1726488053,0.0,1.0
2009-06-11,25.58,25.83,25.29,25.79,63100,22.1831253511082,22.3999268107555,21.9316356579174,22.3652385772119,72762.4252422738,0.0,1.0
2009-06-12,25.34,25.67,25.2101,25.67,55300,21.9749959498469,22.2611738765813,21.8623459114141,22.2611738765813,63768.0208541637,0.0,1.0
2009-06-15,25.2,25.22,24.77,25.18,67500,21.8535871324444,21.8709312492162,21.4806886218511,21.8362430156726,77836.1918201818,0.0,1.0
2009-06-16,25.02,25.78,24.9018,25.78,54500,21.6974900814984,22.356566518826,21.5949863513771,22.356566518826,62845.5178399986,0.0,1.0
2009-06-17,25.12,25.4,24.62,24.69,58500,21.7842106653573,22.0270283001622,21.3506077460627,21.411312154764,67458.0329108242,0.0,1.0
2009-06-18,25.14,25.28,24.99,25.28,52400,21.801554782129,21.9229635995315,21.6714739063407,21.9229635995315,60423.9474278154,0.0,1.0
2009-06-19,24.63,25.2684,24.408,25.24,46600,21.3592798044486,21.9129040118039,21.1667601082819,21.888275365988,53735.8005751182,0.0,1.0
2009-06-22,23.62,24.26,23.5,24.03,59400,20.4834019074737,21.0384136441707,20.379337206843,20.8389563012952,68495.84880176,0.0,1.0
2009-06-23,24.2,24.346,23.54,23.54,25100,20.9863812938553,21.1129933462893,20.4140254403865,20.4140254403865,28943.5320694306,0.0,1.0
2009-06-24,24.02,24.3024,23.99,24.15,45100,20.8302842429093,21.0751831717268,20.8042680677516,20.9430210019259,52006.1074235585,0.0,1.0
2009-06-25,24.58,24.6,24.17,24.17,5046800,21.3159195125192,21.333263629291,20.9603651186977,20.9603651186977,5819610.26486064,0.0,1.0
2009-06-26,24.3,24.66,24.0962,24.66,26600,21.0731018777142,21.3852959796063,20.8963653278098,21.3852959796063,30673.2252209902,0.0,1.0
2009-06-29,24.84,24.98,24.6402,24.98,21700,21.5413930305523,21.6628018479548,21.3681253040022,21.6628018479548,25022.8942592289,0.0,1.0
2009-06-30,24.4399,24.84,24.07,24.73,22400,21.1944239745328,21.5413930305523,20.8736445348387,21.4460003883075,25830.0843966234,0.0,1.0
2009-07-01,24.05,24.8,23.9109,24.78,41400,20.856300418067,21.5067047970088,20.7356720859192,21.489360680237,47739.5309830448,0.0,1.0
2009-07-02,23.38,23.5164,23.27,23.37,49000,20.2752725062123,20.3935593825958,20.1798798639675,20.2666004478264,56503.3096176135,0.0,1.0
2009-07-06,22.56,22.92,22.36,22.92,65800,19.5641637185693,19.8763578204613,19.3907225508515,19.8763578204613,75875.8729150809,0.0,1.0
2009-07-07,21.97,22.38,21.95,22.38,56800,19.0525122738017,19.4080666676232,19.0351681570299,19.4080666676232,65497.7140057235,0.0,1.0
2009-07-08,21.439,21.986,21.317,21.85,77400,18.5920259735109,19.0663875672191,18.4862268612031,18.948447573171,89252.1666204753,0.0,1.0
2009-07-09,21.64,21.85,21.2,21.85,25700,18.7663343470673,18.948447573171,18.3847637780881,18.948447573171,29635.4093300545,0.0,1.0
2009-07-10,21.32,21.67,21.0701,21.21,32100,18.4888284787188,18.792350522225,18.2721137396554,18.393435836474,37015.4334433754,0.0,1.0
2009-07-13,21.3,21.32,20.81,21.09,29100,18.471484361947,18.4888284787188,18.0465535010384,18.2893711358433,33556.0471402563,0.0,1.0
2009-07-14,21.29,21.89,21.14,21.89,20900,18.4628123035612,18.9831358067146,18.3327314277728,18.9831358067146,24100.3912450637,0.0,1.0
2009-07-15,22.02,22.12,21.5727,21.99,24500,19.0958725657312,19.1825931495901,18.7079713941303,19.0698563905735,28251.6548088067,0.0,1.0
2009-07-16,22.33,22.38,21.878,22.0,89200,19.3647063756938,19.4080666676232,18.9727293366515,19.0785284489594,102859.086079411,0.0,1.0
2009-07-17,22.82,22.982,22.4824,22.4824,31600,19.7896372366024,19.9301245824538,19.4968685454948,19.4968685454948,36438.8690595222,0.0,1.0
2009-07-20,23.31,23.41,22.866,23.05,212800,20.2145680975111,20.30128868137,19.8295287051775,19.9890945794779,245385.801767921,0.0,1.0
2009-07-21,23.44,23.63,23.1,23.59,168800,20.3273048565276,20.4920739658596,20.0324548714074,20.457385732316,194648.13598884,0.0,1.0
2009-07-22,23.65,23.65,22.95,22.95,91600,20.5094180826313,20.5094180826313,19.902373995619,19.902373995619,105626.595121906,0.0,1.0
2009-07-23,24.22,24.3193,23.58,23.65,95800,21.0037254106271,21.089838950399,20.4487136739301,20.5094180826313,110469.735946273,0.0,1.0
2009-07-24,24.42,24.42,24.01,24.2,47700,21.1771665783449,21.1771665783449,20.8216121845234,20.9863812938553,55004.2422195953,0.0,1.0
2009-07-27,24.43,24.5714,24.3,24.44,31200,21.1858386367308,21.3084615423073,21.0731018777142,21.1945106951167,35977.6175524396,0.0,1.0
2009-07-28,24.19,24.27,23.86,24.15,38000,20.9777092354694,21.0470857025566,20.691531308735,20.9430210019259,43818.8931728432,0.0,1.0
2009-07-29,23.09,23.89,23.04,23.79,30800,20.0237828130215,20.7175474838927,19.980422521092,20.6308269000338,35516.366045357,0.0,1.0
2009-07-30,24.33,24.48,23.59,23.59,32000,21.0991180528719,21.2291989286603,20.457385732316,20.457385732316,36900.1205666047,0.0,1.0
2009-07-31,24.84,24.89,24.0,24.04,30900,21.5413930305523,21.5847533224818,20.8129401261375,20.8476283596811,35631.6789221278,0.0,1.0
2009-08-03,25.57,25.66,25.38,25.46,91200,22.1744532927223,22.2525018181954,22.0096841833904,22.0790606504775,105165.343614824,0.0,1.0
2009-08-04,25.74,25.75,25.337,25.337,19400,22.3218782852825,22.3305503436684,21.9723943323311,21.9723943323311,22370.6980935041,0.0,1.0
2009-08-05,25.99,26.0,25.52,25.71,47000,22.5386797449297,22.5473518033156,22.1310930007929,22.2958621101248,54197.0520822008,0.0,1.0
2009-08-06,25.81,25.98,25.59,25.98,58900,22.3825826939837,22.5300076865439,22.1917974094941,22.5300076865439,67919.2844179069,0.0,1.0
2009-08-07,25.49,25.91,25.3579,25.83,17400,22.1050768256352,22.4693032778426,21.9905189343576,22.3999268107555,20064.4405580913,0.0,1.0
2009-08-10,25.59,25.66,25.4,25.65,23900,22.1917974094941,22.2525018181954,22.0270283001622,22.2438297598095,27559.7775481829,0.0,1.0
2009-08-11,25.08,25.46,24.96,25.46,75100,21.7495224318137,22.0790606504775,21.645457731183,22.0790606504775,86599.9704547505,0.0,1.0
2009-08-12,25.17,25.44,25.15,25.16,24600,21.8275709572867,22.0617165337058,21.8102268405149,21.8188988989008,28366.9676855774,0.0,1.0
2009-08-13,25.52,25.53,25.11,25.4,38400,22.1310930007929,22.1397650591788,21.7755386069714,22.0270283001622,44280.1446799257,0.0,1.0
2009-08-14,24.59,25.49,24.44,25.49,51500,21.3245915709051,22.1050768256352,21.1945106951167,22.1050768256352,59386.1315368794,0.0,1.0
2009-08-17,24.24,24.26,23.78,24.01,80000,21.0210695273989,21.0384136441707,20.6221548416479,20.8216121845234,92250.3014165118,0.0,1.0
2009-08-18,24.87,24.96,24.08,24.08,48000,21.56740920571,21.645457731183,20.8823165932246,20.8823165932246,55350.1808499071,0.0,1.0
2009-08-19,25.35,25.49,24.47,24.47,72600,21.9836680082328,22.1050768256352,21.2205268702744,21.2205268702744,83717.1485354843,0.0,1.0
2009-08-20,25.1,25.3232,25.01,25.11,50200,21.7668665485855,21.9604268917586,21.6888180231125,21.7755386069714,57887.0641388611,0.0,1.0
2009-08-21,25.29,25.488,25.0916,25.29,24500,21.9316356579174,22.103342413958,21.7595820195413,21.9316356579174,28251.6548088068,0.0,1.0
2009-08-24,25.35,25.5899,25.35,25.4,28400,21.9836680082328,22.1917106889103,21.9836680082328,22.0270283001622,32748.8570028616,0.0,1.0
2009-08-25,24.76,25.43,24.5,25.41,46500,21.4720165634652,22.0530444753199,21.246543045432,22.0357003585481,53620.4876983475,0.0,1.0
2009-08-26,24.66,24.68,24.42,24.42,22300,21.3852959796063,21.4026400963781,21.1771665783449,21.1771665783449,25714.7715198527,0.0,1.0
2009-08-27,25.06,25.06,24.24,24.24,37200,21.7321783150419,21.7321783150419,21.0210695273989,21.0210695273989,42896.3901586781,0.0,1.0
2009-08-28,24.98,25.1968,24.8468,24.95,15500,21.6628018479548,21.8508120737609,21.5472900302547,21.6367856727971,17873.4958994492,0.0,1.0
2009-08-31,24.03,24.34,23.84,24.34,80300,20.8389563012952,21.1077901112578,20.6741871919633,21.1077901112578,92596.2400468237,0.0,1.0
2009-09-01,23.56,24.3401,23.45,24.1,36700,20.4313695571583,21.1078768318417,20.3359769149135,20.8996607099964,42319.8257748249,0.0,1.0
2009-09-02,23.45,23.62,22.7,23.31,211800,20.3359769149135,20.4834019074737,19.6855725359717,20.2145680975111,244232.673000215,0.0,1.0
2009-09-03,23.305,23.58,23.2301,23.52,19900,20.2102320683181,20.4487136739301,20.1452783510078,20.3966813236148,22947.2624773573,0.0,1.0
2009-09-04,23.18,23.2894,22.95,23.26,19200,20.1018313384945,20.1967036572361,19.902373995619,20.1712078055816,22140.0723399628,0.0,1.0
2009-09-08,24.04,24.212,23.7286,23.87,25200,20.8476283596811,20.9967877639184,20.5775804615444,20.7002033671209,29058.8449462012,0.0,1.0
2009-09-09,24.0,24.33,23.97,23.97,18300,20.8129401261375,21.0991180528719,20.7869239509798,20.7869239509798,21102.2564490271,0.0,1.0
2009-09-10,24.25,24.25,23.8,24.0,13200,21.0297415857848,21.0297415857848,20.6394989584197,20.8129401261375,15221.2997337244,0.0,1.0
2009-09-11,23.48,24.38,23.235,24.37,92300,20.3619930900712,21.1424783448014,20.1495276596169,21.1338062864155,106433.785259301,0.0,1.0
2009-09-14,23.51,23.598,23.27,23.27,27400,20.3880092652289,20.4643233790247,20.1798798639675,20.1798798639675,31595.7282351553,0.0,1.0
2009-09-15,23.78,23.93,23.26,23.62,59800,20.6221548416479,20.7522357174363,20.1712078055816,20.4834019074737,68957.1003088427,0.0,1.0
2009-09-16,24.37,24.44,23.75,23.9,96300,21.1338062864155,21.1945106951167,20.5961386664902,20.7262195422786,111046.300330126,0.0,1.0
2009-09-17,24.53,24.65,24.35,24.35,67500,21.2725592205897,21.3766239212204,21.1164621696437,21.1164621696437,77836.1918201819,0.0,1.0
2009-09-18,24.37,24.54,24.3112,24.5,37100,21.1338062864155,21.2812312789756,21.0828145831064,21.246543045432,42781.0772819073,0.0,1.0
2009-09-21,23.59,23.73,23.47,23.71,53700,20.457385732316,20.5787945497185,20.3533210316853,20.5614504329467,61923.0148258336,0.0,1.0
2009-09-22,24.15,24.16,23.88,24.04,29500,20.9430210019259,20.9516930603118,20.7088754255068,20.8476283596811,34017.2986473387,0.0,1.0
2009-09-23,23.35,24.62,23.22,24.62,1959100,20.2492563310546,21.3506077460627,20.136519572038,21.3506077460627,2259094.56881361,0.0,1.0
2009-09-24,22.61,23.41,22.5,23.41,210300,19.6075240104987,20.30128868137,19.5121313682539,20.30128868137,242502.979848656,0.0,1.0
2009-09-25,22.57,22.8,22.4,22.61,53500,19.5728357769552,19.7722931198306,19.425410784395,19.6075240104987,61692.3890722922,0.0,1.0
2009-09-28,22.79,22.88,22.5812,22.59,22900,19.7636210614447,19.8416695869178,19.5825484823474,19.5901798937269,26406.6487804766,0.0,1.0
2009-09-29,22.63,22.87,22.5699,22.57,33700,19.6248681272705,19.8329975285319,19.5727490563713,19.5728357769552,38860.4394717056,0.0,1.0
2009-09-30,23.62,23.73,22.554,22.83,94100,20.4834019074737,20.5787945497185,19.5589604835377,19.7983092949883,108509.417041172,0.0,1.0
2009-10-01,23.8,23.86,23.31,23.31,43500,20.6394989584197,20.691531308735,20.2145680975111,20.2145680975111,50161.1013952283,0.0,1.0
2009-10-02,23.55,23.75,23.25,23.75,26500,20.4226974987724,20.5961386664902,20.1625357471957,20.5961386664902,30557.9123442196,0.0,1.0
2009-10-05,23.59,23.7884,23.02,23.35,52500,20.457385732316,20.6294393706921,19.9630784043202,20.2492563310546,60539.2603045859,0.0,1.0
2009-10-06,23.8,24.07,23.66,23.9,78700,20.6394989584197,20.8736445348387,20.5180901410172,20.7262195422786,90751.2340184935,0.0,1.0
2009-10-07,23.54,23.95,23.29,23.94,50000,20.4140254403865,20.7695798342081,20.1972239807393,20.7609077758222,57656.43838532,0.0,1.0
2009-10-08,23.98,24.3399,23.3712,23.87,66300,20.7955960093657,21.1077033906739,20.2676410948327,20.7002033671209,76452.4372989343,0.0,1.0
2009-10-09,24.24,24.32,23.96,24.14,92300,21.0210695273989,21.090445994486,20.778251892594,20.93434894354,106433.7852593,0.0,1.0
2009-10-12,24.46,24.712,24.45,24.58,84500,21.2118548118885,21.4303906832129,21.2031827535026,21.3159195125192,97439.3808711906,0.0,1.0
2009-10-13,24.88,24.88,24.57,24.71,26900,21.5760812640959,21.5760812640959,21.3072474541333,21.4286562715358,31019.1638513021,0.0,1.0
2009-10-14,25.1,25.17,24.97,25.13,40000,21.7668665485855,21.8275709572867,21.6541297895689,21.7928827237432,46125.1507082559,0.0,1.0
2009-10-15,25.995,26.0962,25.2,25.22,50800,22.5430157741227,22.6307770049879,21.8535871324444,21.8709312492162,58578.941399485,0.0,1.0
2009-10-16,26.37,26.407,25.8,26.15,44200,22.8682179635936,22.9003045796214,22.3739106355978,22.677432679104,50968.2915326228,0.0,1.0
2009-10-19,26.5,26.6,26.01,26.36,105800,22.9809547226102,23.0676753064691,22.5560238617015,22.8595459052077,122001.023623337,0.0,1.0
2009-10-20,26.3,27.18,26.2468,26.5,38400,22.8075135548924,23.5706546928507,22.7613782042794,22.9809547226102,44280.1446799256,0.0,1.0
2009-10-21,26.89,27.26,26.24,26.4,195100,23.3191649996599,23.6400311599379,22.755481204577,22.8942341387513,224975.422579518,0.0,1.0
2009-10-22,26.95,27.061,26.59,26.8,72300,23.3711973499753,23.4674571980586,23.0590032480832,23.2411164741869,83371.2099051724,0.0,1.0
2009-10-23,26.85,27.33,26.71,27.18,16300,23.2844767661163,23.7007355686391,23.1630679487139,23.5706546928507,18795.9989136143,0.0,1.0
2009-10-26,26.37,27.42,26.2801,26.81,42600,22.8682179635936,23.7787840941121,22.7902561587044,23.2497885325728,49123.2855042926,0.0,1.0
2009-10-27,26.57,26.701,26.28,26.54,68500,23.0416591313114,23.1552630961666,22.7901694381206,23.0156429561537,78989.3205878883,0.0,1.0
2009-10-28,25.84,26.55,25.84,26.55,58300,22.4085988691414,23.0243150145396,22.4085988691414,23.0243150145396,67227.407157283,0.0,1.0
2009-10-29,26.58,26.67,26.12,26.13,42000,23.0503311896973,23.1283797151703,22.6514165039463,22.6600885623322,48431.4082436687,0.0,1.0
2009-10-30,25.76,26.47,25.65,26.47,76600,22.3392224020543,22.9549385474525,22.2438297598095,22.9549385474525,88329.66360631,0.0,1.0
2009-11-02,26.05,26.19,25.65,25.67,115800,22.5907120952451,22.7121209126476,22.2438297598095,22.2611738765813,133532.311300401,0.0,1.0
2009-11-03,26.34,26.495,25.7,25.71,57200,22.8422017884359,22.9766186934172,22.2871900517389,22.2958621101248,65958.965512806,0.0,1.0
2009-11-04,26.51,26.97,26.3855,26.88,197800,22.9896267809961,23.388541466747,22.8816596540917,23.310492941274,228088.870252325,0.0,1.0
2009-11-05,26.46,26.73,26.2968,26.73,87500,22.9462664890666,23.1804120654857,22.8047384962089,23.1804120654857,100898.76717431,0.0,1.0
2009-11-06,25.85,26.55,25.5,26.55,60400,22.4172709275273,23.0243150145396,22.1137488840211,23.0243150145396,69648.9775694664,0.0,1.0
2009-11-09,26.24,27.86,26.145,27.86,37300,22.755481204577,24.1603546630913,22.6730966499111,24.1603546630913,43011.7030354487,0.0,1.0
2009-11-10,26.14,26.55,25.88,26.32,266600,22.6687606207181,23.0243150145396,22.443287102685,22.8248576716641,307424.129470526,0.0,1.0
2009-11-11,26.25,26.54,26.02,26.54,75100,22.7641532629629,23.0156429561537,22.5646959200874,23.0156429561537,86599.9704547505,0.0,1.0
2009-11-12,25.68,26.41,25.5735,26.41,281800,22.2698459349671,22.9029061971372,22.1774885131574,22.9029061971372,324951.686739664,0.0,1.0
2009-11-13,25.53,25.68,25.27,25.47,25400,22.1397650591788,22.2698459349671,21.9142915411456,22.0877327088634,29289.4706997425,0.0,1.0
2009-11-16,26.18,26.3491,25.54,25.95,31500,22.7034488542617,22.8500933615671,22.1484371175647,22.5039915113862,36323.5561827515,0.0,1.0
2009-11-17,26.41,26.49,26.1212,26.32,54000,22.9029061971372,22.9722826642243,22.6524571509526,22.8248576716641,62268.9534561454,0.0,1.0
2009-11-18,26.4,26.59,26.2612,26.54,17600,22.8942341387513,23.0590032480832,22.7738659683551,23.0156429561537,20295.0663116326,0.0,1.0
2009-11-19,25.94,26.4,25.82,26.35,11000,22.4953194530003,22.8942341387513,22.3912547523696,22.8508738468218,12684.4164447704,0.0,1.0
2009-11-20,25.78,25.86,25.14,25.86,18300,22.356566518826,22.4259429859132,21.801554782129,22.4259429859132,21102.2564490271,0.0,1.0
2009-11-23,25.85,26.58,25.7504,26.58,29800,22.4172709275273,23.0503311896973,22.3308972260038,23.0503311896973,34363.2372776506,0.0,1.0
2009-11-24,25.54,25.95,25.34,25.95,33700,22.1484371175647,22.5039915113862,21.9749959498469,22.5039915113862,38860.4394717056,0.0,1.0
2009-11-25,26.16,26.296,25.55,25.91,35300,22.6861047374899,22.804044731538,22.1571091759506,22.4693032778426,40705.4455000358,0.0,1.0
2009-11-27,25.9,26.22,25.225,25.25,140200,22.4606312194567,22.7381370878052,21.8752672784091,21.8969474243738,161668.653232437,0.0,1.0
2009-11-30,26.18,26.3,25.57,25.57,24100,22.7034488542617,22.8075135548924,22.1744532927223,22.1744532927223,27790.4033017242,0.0,1.0
2009-12-01,26.28,26.83,26.27,26.83,128600,22.7901694381206,23.2671326493446,22.7814973797347,23.2671326493446,148292.359527043,0.0,1.0
2009-12-02,25.81,26.29,25.71,26.15,58600,22.3825826939837,22.7988414965065,22.2958621101248,22.677432679104,67573.345787595,0.0,1.0
2009-12-03,25.975,26.12,25.1,25.97,11500,22.5256716573509,22.6514165039463,21.7668665485855,22.521335628158,13260.9808286236,0.0,1.0
2009-12-04,25.86,26.46,25.62,26.46,24900,22.4259429859132,22.9462664890666,22.2178135846518,22.9462664890666,28712.9063158893,0.0,1.0
2009-12-07,25.61,25.92,25.5,25.75,24700,22.2091415262659,22.4779753362285,22.1137488840211,22.3305503436684,28482.280562348,0.0,1.0
2009-12-08,25.29,25.5,25.29,25.5,104100,21.9316356579174,22.1137488840211,21.9316356579174,22.1137488840211,120040.704718236,0.0,1.0
2009-12-09,24.52,25.56,24.42,25.56,118300,21.2638871622038,22.1657812343365,21.1771665783449,22.1657812343365,136415.133219667,0.0,1.0
2009-12-10,24.39,24.59,24.25,24.5499,43100,21.1511504031873,21.3245915709051,21.0297415857848,21.2898166167776,49699.8498881456,0.0,1.0
2009-12-11,24.38,24.51,24.23,24.23,188300,21.1424783448014,21.2552151038179,21.012397469013,21.012397469013,217134.146959114,0.0,1.0
2009-12-14,24.46,24.66,24.43,24.45,2285500,21.2118548118885,21.3852959796063,21.1858386367308,21.2031827535026,2635475.79859297,0.0,1.0
2009-12-15,24.59,24.78,24.46,24.46,37800,21.3245915709051,21.489360680237,21.2118548118885,21.2118548118885,43588.2674193018,0.0,1.0
2009-12-16,25.02,25.07,24.73,24.74,155500,21.6974900814984,21.7408503734278,21.4460003883075,21.4546724466934,179311.523378345,0.0,1.0
2009-12-17,24.77,24.99,24.5,24.84,35600,21.4806886218511,21.6714739063407,21.246543045432,21.5413930305523,41051.3841303478,0.0,1.0
2009-12-18,25.0,25.21,24.73,25.18,34200,21.6801459647266,21.8622591908303,21.4460003883075,21.8362430156726,39437.0038555588,0.0,1.0
2009-12-21,24.56,25.14,24.54,24.86,34700,21.2985753957474,21.801554782129,21.2812312789756,21.5587371473241,40013.568239412,0.0,1.0
2009-12-22,24.78,25.0,24.42,24.54,236000,21.489360680237,21.6801459647266,21.1771665783449,21.2812312789756,272138.38917871,0.0,1.0
2009-12-23,25.37,25.5,24.7701,25.0,18900,22.0010121250045,22.1137488840211,21.480775342435,21.6801459647266,21794.133709651,0.0,1.0
2009-12-24,25.5,25.68,24.85,25.59,11800,22.1137488840211,22.2698459349671,21.5500650889382,22.1917974094941,13606.9194589355,0.0,1.0
2009-12-28,26.07,26.21,25.8,26.21,26700,22.6080562120169,22.7294650294193,22.3739106355978,22.7294650294193,30788.5380977608,0.0,1.0
2009-12-29,26.02,26.36,25.91,26.36,55200,22.5646959200874,22.8595459052077,22.4693032778426,22.8595459052077,63652.7079773932,0.0,1.0
2009-12-30,26.09,26.24,26.02,26.24,33400,22.6254003287887,22.755481204577,22.5646959200874,22.755481204577,38514.5008413936,0.0,1.0
2009-12-31,26.19,26.29,25.9819,26.18,23200,22.7121209126476,22.7988414965065,22.5316553776372,22.7034488542617,26752.5874107884,0.0,1.0
2010-01-04,26.73,26.75,26.37,26.37,73300,23.1804120654857,23.1977561822574,22.8682179635936,22.8682179635936,84524.3386728788,0.0,1.0
2010-01-05,26.73,26.88,26.57,26.88,44500,23.1804120654857,23.310492941274,23.0416591313114,23.310492941274,51314.2301629346,0.0,1.0
2010-01-06,27.122,27.2299,26.53,26.99,36600,23.5203567542126,23.6139282641963,23.0069708977678,23.4058855835188,42204.5128980541,0.0,1.0
2010-01-07,27.01,27.28,26.94,27.28,24800,23.4232297002906,23.6573752767096,23.3625252915894,23.6573752767096,28597.5934391187,0.0,1.0
2010-01-08,27.02,27.099,26.7119,26.7119,16500,23.4319017586765,23.500411019925,23.1647156398072,23.1647156398072,19026.6246671556,0.0,1.0
2010-01-11,26.74,27.25,26.68,27.25,30800,23.1890841238715,23.631359101552,23.1370517735562,23.631359101552,35516.3660453571,0.0,1.0
2010-01-12,26.24,26.64,26.168,26.64,32700,22.755481204577,23.1023635400126,22.6930423841986,23.1023635400126,37707.3107039992,0.0,1.0
2010-01-13,26.07,26.3499,25.55,26.09,66700,22.6080562120169,22.850787126238,22.1571091759506,22.6254003287887,76913.6888060167,0.0,1.0
2010-01-14,25.99,26.32,25.81,26.32,44700,22.5386797449297,22.8248576716641,22.3825826939837,22.8248576716641,51544.8559164761,0.0,1.0
2010-01-15,25.69,25.912,25.65,25.71,43200,22.278517993353,22.4710376895198,22.2438297598095,22.2958621101248,49815.1627649165,0.0,1.0
2010-01-19,25.76,25.82,25.25,25.34,54700,22.3392224020543,22.3912547523696,21.8969474243738,21.9749959498469,63076.1435935399,0.0,1.0
2010-01-20,25.34,25.8588,25.22,25.34,28600,21.9749959498469,22.4249023389069,21.8709312492162,21.9749959498469,32979.4827564029,0.0,1.0
2010-01-21,24.89,25.549,24.85,25.25,77400,21.5847533224818,22.156241970112,21.5500650889382,21.8969474243738,89252.1666204752,0.0,1.0
2010-01-22,24.48,25.255,24.44,24.6,81500,21.2291989286603,21.9012834535668,21.1945106951167,21.333263629291,93979.9945680713,0.0,1.0
2010-01-25,24.67,24.84,24.4901,24.84,54300,21.3939680379922,21.5413930305523,21.23795770763,21.5413930305523,62614.8920864574,0.0,1.0
2010-01-26,24.4,24.62,24.32,24.32,89200,21.1598224615731,21.3506077460627,21.090445994486,21.090445994486,102859.086079411,0.0,1.0
2010-01-27,24.13,24.47,23.8,24.3,49700,20.9256768851541,21.2205268702744,20.6394989584197,21.0731018777142,57310.499755008,0.0,1.0
2010-01-28,24.09,24.11,23.8322,24.05,87700,20.8909886516105,20.9083327683823,20.6674229864223,20.856300418067,101129.392927851,0.0,1.0
2010-01-29,23.88,24.42,23.45,24.42,266700,20.7088754255068,21.1771665783449,20.3359769149135,21.1771665783449,307539.442347297,0.0,1.0
2010-02-01,24.44,24.49,23.92,23.98,101900,21.1945106951167,21.2378709870462,20.7435636590504,20.7955960093657,117503.821429282,0.0,1.0
2010-02-02,25.25,25.25,24.53,24.53,26300,21.8969474243738,21.8969474243738,21.2725592205897,21.2725592205897,30327.2865906783,0.0,1.0
2010-02-03,25.14,25.36,25.06,25.27,24100,21.801554782129,21.9923400666186,21.7321783150419,21.9142915411456,27790.4033017243,0.0,1.0
2010-02-04,24.07,24.78,23.89,24.78,62800,20.8736445348387,21.489360680237,20.7175474838927,21.489360680237,72416.486611962,0.0,1.0
2010-02-05,23.6,24.27,23.01,24.01,504200,20.4660577907019,21.0470857025566,19.9544063459343,20.8216121845234,581407.524677566,0.0,1.0
2010-02-08,23.62,23.6665,23.33,23.51,43000,20.4834019074737,20.5237269789681,20.2319122142828,20.3880092652289,49584.5370113751,0.0,1.0
2010-02-09,24.07,24.1699,23.62,23.8445,31100,20.8736445348387,20.9602783981138,20.4834019074737,20.6780896182369,35862.3046756691,0.0,1.0
2010-02-10,24.26,24.312,23.7701,24.11,28400,21.0384136441707,21.0835083477773,20.6135695038459,20.9083327683823,32748.8570028617,0.0,1.0
2010-02-11,24.45,24.59,23.99,24.3,38700,21.2031827535026,21.3245915709051,20.8042680677516,21.0731018777142,44626.0833102376,0.0,1.0
2010-02-12,24.21,24.69,23.86,23.95,22200,20.9950533522412,21.411312154764,20.691531308735,20.7695798342081,25599.4586430821,0.0,1.0
2010-02-16,24.936,25.0002,23.22,24.82,22000,21.6246447910569,21.6803194058943,20.136519572038,21.5240489137805,25368.8328895407,0.0,1.0
2010-02-17,25.05,25.06,24.75,24.77,16500,21.723506256656,21.7321783150419,21.4633445050793,21.4806886218511,19026.6246671556,0.0,1.0
2010-02-18,25.4,25.4,25.02,25.28,49600,22.0270283001622,22.0270283001622,21.6974900814984,21.9229635995315,57195.1868782373,0.0,1.0
2010-02-19,25.52,25.52,25.13,25.22,31900,22.1310930007929,22.1310930007929,21.7928827237432,21.8709312492162,36784.8076898341,0.0,1.0
2010-02-22,25.41,25.55,25.26,25.47,84900,22.0357003585481,22.1571091759506,21.9056194827597,22.0877327088634,97900.6323782732,0.0,1.0
2010-02-23,24.94,25.2289,24.93,25.11,23800,21.6281136144112,21.8786493811796,21.6194415560253,21.7755386069714,27444.4646714123,0.0,1.0
2010-02-24,25.3581,25.36,24.7,25.15,19400,21.9906923755253,21.9923400666186,21.4199842131499,21.8102268405149,22370.6980935041,0.0,1.0
2010-02-25,24.77,24.8499,24.44,24.79,59500,21.4806886218511,21.5499783683544,21.1945106951167,21.4980327386229,68611.1616785307,0.0,1.0
2010-02-26,25.1,25.21,24.74,24.74,36300,21.7668665485855,21.8622591908303,21.4546724466934,21.4546724466934,41858.5742677422,0.0,1.0
2010-03-01,24.93,25.39,24.754,25.39,106600,21.6194415560253,22.0183562417763,21.4668133284337,22.0183562417763,122923.526637502,0.0,1.0
2010-03-02,25.19,25.44,24.91,24.91,80200,21.8449150740585,22.0617165337058,21.6020974392536,21.6020974392536,92480.9271700532,0.0,1.0
2010-03-03,25.59,25.6,25.2,25.38,39600,22.1917974094941,22.20046946788,21.8535871324444,22.0096841833904,45663.8992011734,0.0,1.0
2010-03-04,25.43,25.47,25.2869,25.47,60700,22.0530444753199,22.0877327088634,21.9289473198178,22.0877327088634,69994.9161997783,0.0,1.0
2010-03-05,25.77,25.7981,25.6281,25.6281,30800,22.3478944604402,22.3722629445045,22.2248379519444,22.2248379519444,35516.366045357,0.0,1.0
2010-03-08,25.76,25.79,25.58,25.64,17900,22.3392224020543,22.3652385772119,22.1831253511082,22.2351577014236,20641.0049419445,0.0,1.0
2010-03-09,25.46,25.702,25.46,25.58,23400,22.0790606504775,22.2889244634161,22.0790606504775,22.1831253511082,26983.2131643298,0.0,1.0
2010-03-10,25.69,25.9181,25.41,25.58,24500,22.278517993353,22.4763276451352,22.0357003585481,22.1831253511082,28251.6548088068,0.0,1.0
2010-03-11,25.7,25.78,25.59,25.65,20300,22.2871900517389,22.356566518826,22.1917974094941,22.2438297598095,23408.5139844399,0.0,1.0
2010-03-12,25.39,25.84,25.33,25.75,53800,22.0183562417763,22.4085988691414,21.966323891461,22.3305503436684,62038.3277026043,0.0,1.0
2010-03-15,25.09,25.32,24.84,25.32,39000,21.7581944901996,21.9576518330751,21.5413930305523,21.9576518330751,44972.0219405495,0.0,1.0
2010-03-16,25.5,25.61,25.297,25.37,72200,22.1137488840211,22.2091415262659,21.9377060987875,22.0010121250045,83255.897028402,0.0,1.0
2010-03-17,25.72,25.8499,25.55,25.79,19900,22.3045341685107,22.4171842069434,22.1571091759506,22.3652385772119,22947.2624773573,0.0,1.0
2010-03-18,25.56,25.71,25.4,25.71,43900,22.1657812343365,22.2958621101248,22.0270283001622,22.2958621101248,50622.3529023108,0.0,1.0
2010-03-19,25.1,25.5424,24.988,25.45,40000,21.7668665485855,22.1505184115773,21.6697394946635,22.0703885920917,46125.1507082559,0.0,1.0
2010-03-22,25.22,25.3199,24.56,24.9,49200,21.8709312492162,21.9575651124912,21.2985753957474,21.5934253808677,56733.9353711547,0.0,1.0
2010-03-23,25.33,25.37,25.11,25.11,15700,21.966323891461,22.0010121250045,21.7755386069714,21.7755386069714,18104.1216529904,0.0,1.0
2010-03-24,24.99,25.31,24.9,25.16,43900,21.6714739063407,21.9489797746892,21.5934253808677,21.8188988989008,50622.3529023108,0.0,1.0
2010-03-25,24.95,25.3,24.91,25.3,30900,21.6367856727971,21.9403077163033,21.6020974392536,21.9403077163033,35631.6789221277,0.0,1.0
2010-03-26,24.91,25.03,24.75,24.95,9300,21.6020974392536,21.7061621398843,21.4633445050793,21.6367856727971,10724.0975396695,0.0,1.0
2010-03-29,25.43,25.6355,25.34,25.34,33000,22.0530444753199,22.2312552751499,21.9749959498469,21.9749959498469,38053.2493343111,0.0,1.0
2010-03-30,25.54,25.56,25.288,25.53,209600,22.1484371175647,22.1657812343365,21.9299012462402,22.1397650591788,241695.789711261,0.0,1.0
2010-03-31,25.78,25.84,25.35,25.35,98700,22.356566518826,22.4085988691414,21.9836680082328,21.9836680082328,113813.809372622,0.0,1.0
2010-04-01,26.34,26.41,26.0,26.0,38800,22.8422017884359,22.9029061971372,22.5473518033156,22.5473518033156,44741.3961870083,0.0,1.0
2010-04-05,26.99,26.99,26.51,26.76,53200,23.4058855835188,23.4058855835188,22.9896267809961,23.2064282406433,61346.4504419804,0.0,1.0
2010-04-06,26.99,27.04,26.8301,27.0,136600,23.4058855835188,23.4492458754483,23.2672193699284,23.4145576419047,157517.389668694,0.0,1.0
2010-04-07,26.72,27.2,26.6601,26.99,35800,23.1717400070998,23.5879988096225,23.1197943773683,23.4058855835188,41282.009883889,0.0,1.0
2010-04-08,26.65,26.7,26.3448,26.41,31900,23.1110355983985,23.154395890328,22.8463643764611,22.9029061971372,36784.8076898342,0.0,1.0
2010-04-09,26.64,26.87,26.46,26.78,58800,23.1023635400126,23.3018208828881,22.9462664890666,23.2237723574151,67803.9715411363,0.0,1.0
2010-04-12,26.57,26.9,26.5201,26.65,29300,23.0416591313114,23.3278370580458,22.9983855599658,23.1110355983985,33786.6728937975,0.0,1.0
2010-04-13,26.6,26.74,26.27,26.74,135800,23.0676753064691,23.1890841238715,22.7814973797347,23.1890841238715,156594.886654529,0.0,1.0
2010-04-14,26.96,27.0799,26.6219,26.69,29700,23.3798694083611,23.483847388408,23.0866671143342,23.1457238319421,34247.9244008801,0.0,1.0
2010-04-15,27.0101,27.1812,26.9,27.14,72700,23.4233164208745,23.571695339857,23.3278370580458,23.5359664593072,83832.461412255,0.0,1.0
2010-04-16,26.53,26.91,26.4,26.91,77800,23.0069708977678,23.3365091164317,22.8942341387513,23.3365091164317,89713.4181275579,0.0,1.0
2010-04-19,26.2099,26.67,25.95,26.67,29100,22.7293783088355,23.1283797151703,22.5039915113862,23.1283797151703,33556.0471402562,0.0,1.0
2010-04-20,26.33,26.55,26.2,26.25,36200,22.83352973005,23.0243150145396,22.7207929710335,22.7641532629629,41743.2613909717,0.0,1.0
2010-04-21,26.54,26.64,26.2732,26.53,37700,23.0156429561537,23.1023635400126,22.7842724384182,23.0069708977678,43472.9545425313,0.0,1.0
2010-04-22,26.65,26.676,26.09,26.33,12500,23.1110355983985,23.1335829502018,22.6254003287887,22.83352973005,14414.10959633,0.0,1.0
2010-04-23,27.07,27.089,26.48,26.59,125400,23.4752620506059,23.4917389615391,22.9636106058384,23.0590032480832,144602.347470383,0.0,1.0
2010-04-26,27.0,27.09,26.91,27.08,31600,23.4145576419047,23.4926061673777,23.3365091164317,23.4839341089918,36438.8690595222,0.0,1.0
2010-04-27,26.66,26.93,26.64,26.91,56100,23.1197076567844,23.3538532332035,23.1023635400126,23.3365091164317,64690.523868329,0.0,1.0
2010-04-28,26.76,26.84,26.48,26.69,69200,23.2064282406433,23.2758047077305,22.9636106058384,23.1457238319421,79796.5107252829,0.0,1.0
2010-04-29,27.02,27.219,26.954,27.07,16700,23.4319017586765,23.6044757205557,23.3746661733296,23.4752620506059,19257.2504206968,0.0,1.0
2010-04-30,27.24,27.32,26.995,27.2,59000,23.6226870431661,23.6920635102532,23.4102216127118,23.5879988096225,68034.5972946774,0.0,1.0
2010-05-03,27.65,27.7599,27.45,27.59,101000,23.9782414369876,24.0735473586485,23.8048002692698,23.9262090866723,116466.005538346,0.0,1.0
2010-05-04,26.69,27.38,26.66,27.34,46700,23.1457238319421,23.7440958605685,23.1197076567844,23.709407627025,53851.1134518888,0.0,1.0
2010-05-05,25.81,26.25,25.5,26.25,144700,22.3825826939837,22.7641532629629,22.1137488840211,22.7641532629629,166857.732687116,0.0,1.0
2010-05-06,25.36,25.77,22.0,25.53,154100,21.9923400666186,22.3478944604402,19.0785284489594,22.1397650591788,177697.143103556,0.0,1.0
2010-05-07,24.74,24.92,24.5,24.86,53800,21.4546724466934,21.6107694976395,21.246543045432,21.5587371473241,62038.3277026043,0.0,1.0
2010-05-10,25.43,25.47,25.1,25.34,32000,22.0530444753199,22.0877327088634,21.7668665485855,21.9749959498469,36900.1205666047,0.0,1.0
2010-05-11,25.32,25.57,25.25,25.3,71700,21.9576518330751,22.1744532927223,21.8969474243738,21.9403077163033,82679.3326445487,0.0,1.0
2010-05-12,25.54,25.57,25.25,25.41,43000,22.1484371175647,22.1744532927223,21.8969474243738,22.0357003585481,49584.5370113751,0.0,1.0
2010-05-13,25.1235,25.494,25.09,25.25,39800,21.7872458857923,22.1085456489896,21.7581944901996,21.8969474243738,45894.5249547147,0.0,1.0
2010-05-14,24.38,25.27,24.2,24.66,356800,21.1424783448014,21.9142915411456,20.9863812938553,21.3852959796063,411436.344317642,0.0,1.0
2010-05-17,23.65,24.89,23.5301,24.32,274100,20.5094180826313,21.5847533224818,20.4054401025845,21.090445994486,316072.595228324,0.0,1.0
2010-05-18,23.41,24.01,23.25,24.01,72900,20.30128868137,20.8216121845234,20.1625357471957,20.8216121845234,84063.0871657963,0.0,1.0
2010-05-19,23.16,23.27,22.8,23.14,216800,20.0844872217227,20.1798798639675,19.7722931198306,20.0671431049509,249998.316838747,0.0,1.0
2010-05-20,22.39,23.0,22.11,23.0,220600,19.4167387260091,19.9457342875485,19.1739210912042,19.9457342875485,254380.206156032,0.0,1.0
2010-05-21,22.4,22.67,21.76,21.76,341600,19.425410784395,19.6595563608141,18.870399047698,18.870399047698,393908.787048506,0.0,1.0
2010-05-24,22.3,22.55,22.28,22.52,165400,19.3386902005361,19.5554916601834,19.3213460837643,19.5294754850257,190727.498178638,0.0,1.0
2010-05-25,22.13,22.1514,21.57,21.6,348700,19.191265207976,19.2098234129218,18.7056299383661,18.7316461135238,402096.00129922,0.0,1.0
2010-05-26,22.51,22.7,22.4,22.7,180000,19.5208034266398,19.6855725359717,19.425410784395,19.6855725359717,207563.178187152,0.0,1.0
2010-05-27,23.5,23.53,23.0,23.07,66300,20.379337206843,20.4053533820007,19.9457342875485,20.0064386962497,76452.4372989341,0.0,1.0
2010-05-28,23.45,23.6892,23.24,23.5,99700,20.3359769149135,20.543412551504,20.1538636888098,20.379337206843,114966.938140328,0.0,1.0
2010-06-01,22.92,23.759,22.89,23.25,152400,19.8763578204613,20.6039435190375,19.8503416453037,20.1625357471957,175736.824198455,0.0,1.0
2010-06-02,23.53,23.63,23.11,23.11,258400,20.4053533820007,20.4920739658596,20.0411269297932,20.0411269297932,297968.473575333,0.0,1.0
2010-06-03,23.93,23.949,23.45,23.57,52500,20.7522357174363,20.7687126283695,20.3359769149135,20.4400416155442,60539.2603045858,0.0,1.0
2010-06-04,23.04,24.92,23.0,23.79,372200,19.980422521092,21.6107694976395,19.9457342875485,20.6308269000338,429194.527340322,0.0,1.0
2010-06-07,23.0798,23.36,22.81,22.81,25500,20.0149373134679,20.2579283894405,19.7809651782165,19.7809651782165,29404.7835765131,0.0,1.0
2010-06-08,23.13,23.2091,22.892,23.1101,30800,20.058471046565,20.1270670283974,19.8520760569808,20.0412136503771,35516.3660453571,0.0,1.0
2010-06-09,23.43,23.63,23.38,23.39,38400,20.3186327981417,20.4920739658596,20.2752725062123,20.2839445645982,44280.1446799258,0.0,1.0
2010-06-10,23.88,23.97,23.581,23.92,10600,20.7088754255068,20.7869239509798,20.4495808797687,20.7435636590504,12223.1649376878,0.0,1.0
2010-06-11,23.68,23.9,23.51,23.76,26000,20.535434257789,20.7262195422786,20.3880092652289,20.6048107248761,29981.3479603664,0.0,1.0
2010-06-14,23.76,24.099,23.74,23.87,8100,20.6048107248761,20.8987935041578,20.5874666081044,20.7002033671209,9340.34301842185,0.0,1.0
2010-06-15,24.34,24.35,23.95,23.95,20000,21.1077901112578,21.1164621696437,20.7695798342081,20.7695798342081,23062.575354128,0.0,1.0
2010-06-16,24.48,24.5,24.19,24.3,42200,21.2291989286603,21.246543045432,20.9777092354694,21.0731018777142,48662.0339972099,0.0,1.0
2010-06-17,24.6299,24.6799,24.445,24.67,20100,21.3591930838648,21.4025533757942,21.1988467243097,21.3939680379922,23177.8882308986,0.0,1.0
2010-06-18,24.53,24.623,24.33,24.34,17100,21.2725592205897,21.3532093635785,21.0991180528719,21.1077901112578,19718.5019277794,0.0,1.0
2010-06-21,24.35,24.892,24.2799,24.8,191900,21.1164621696437,21.586487734159,21.0556710403586,21.5067047970088,221285.410522858,0.0,1.0
2010-06-22,24.2,24.496,24.18,24.45,9800,20.9863812938553,21.2430742220777,20.9690371770835,21.2031827535026,11300.6619235227,0.0,1.0
2010-06-23,23.69,24.03,23.66,23.95,56000,20.5441063161749,20.8389563012952,20.5180901410172,20.7695798342081,64575.2109915583,0.0,1.0
2010-06-24,23.69,23.76,23.5,23.68,97600,20.5441063161749,20.6048107248761,20.379337206843,20.535434257789,112545.367728144,0.0,1.0
2010-06-25,24.36,24.36,23.83,23.91,251000,21.1251342280296,21.1251342280296,20.6655151335774,20.7348916006645,289435.320694306,0.0,1.0
2010-06-28,24.04,24.15,24.015,24.07,228800,20.8476283596811,20.9430210019259,20.8259482137164,20.8736445348387,263835.862051224,0.0,1.0
2010-06-29,23.32,23.454,23.252,23.41,260300,20.223240155897,20.3394457382679,20.1642701588729,20.30128868137,300159.418233975,0.0,1.0
2010-06-30,23.15,23.42,22.99,23.34,31200,20.0758151633368,20.3099607397559,19.9370622291626,20.2405842726687,35977.6175524396,0.0,1.0
2010-07-01,22.65,22.92,22.4,22.92,76800,19.6422122440423,19.8763578204613,19.425410784395,19.8763578204613,88560.2893598513,0.0,1.0
2010-07-02,22.45,22.65,22.2699,22.62,99800,19.4687710763245,19.6422122440423,19.3125873047946,19.6161960688846,115082.251017098,0.0,1.0
2010-07-06,22.45,22.91,22.351,22.71,13400,19.4687710763245,19.8676857620754,19.3829176983041,19.6942445943576,15451.9254872657,0.0,1.0
2010-07-07,23.03,23.03,22.65,22.84,80100,19.9717504627061,19.9717504627061,19.6422122440423,19.8069813533742,92365.6142932826,0.0,1.0
2010-07-08,23.31,23.3275,22.952,23.17,21800,20.2145680975111,20.2297441996864,19.9041084072962,20.0931592801086,25138.2071359994,0.0,1.0
2010-07-09,23.35,23.37,23.1,23.2,14600,20.2492563310546,20.2666004478264,20.0324548714074,20.1191754552663,16835.6800085134,0.0,1.0
2010-07-12,22.95,23.2099,22.91,23.15,8200,19.902373995619,20.1277607930683,19.8676857620754,20.0758151633368,9455.65589519246,0.0,1.0
2010-07-13,23.51,23.56,23.3701,23.42,40100,20.3880092652289,20.4313695571583,20.2666871684103,20.3099607397559,46240.4635850265,0.0,1.0
2010-07-14,23.41,23.6599,23.36,23.43,7800,20.30128868137,20.5180034204334,20.2579283894405,20.3186327981417,8994.40438810989,0.0,1.0
2010-07-15,23.5,23.5,23.0,23.46,42200,20.379337206843,20.379337206843,19.9457342875485,20.3446489732994,48662.03399721,0.0,1.0
2010-07-16,23.25,23.38,23.13,23.38,11400,20.1625357471957,20.2752725062123,20.058471046565,20.2752725062123,13145.6679518529,0.0,1.0
2010-07-19,23.35,23.618,23.1501,23.59,14200,20.2492563310546,20.4816674957965,20.0759018839207,20.457385732316,16374.4285014309,0.0,1.0
2010-07-20,23.51,23.5599,23.17,23.2,9300,20.3880092652289,20.4312828365745,20.0931592801086,20.1191754552663,10724.0975396695,0.0,1.0
2010-07-21,23.25,23.76,23.21,23.76,24300,20.1625357471957,20.6048107248761,20.1278475136522,20.6048107248761,28021.0290552655,0.0,1.0
2010-07-22,23.9681,24.017,23.68,23.68,18700,20.7852762598865,20.8276826253935,20.535434257789,20.535434257789,21563.5079561097,0.0,1.0
2010-07-23,23.88,23.99,23.76,23.86,116600,20.7088754255068,20.8042680677516,20.6048107248761,20.691531308735,134454.814314566,0.0,1.0
2010-07-26,23.91,23.97,23.8,23.86,47000,20.7348916006645,20.7869239509798,20.6394989584197,20.691531308735,54197.0520822007,0.0,1.0
2010-07-27,23.59,24.03,23.44,24.03,83300,20.457385732316,20.8389563012952,20.3273048565276,20.8389563012952,96055.626349943,0.0,1.0
2010-07-28,23.52,23.592,23.48,23.4816,29800,20.3966813236148,20.4591201439932,20.3619930900712,20.3633806194129,34363.2372776506,0.0,1.0
2010-07-29,23.96,24.065,23.71,23.71,30500,20.778251892594,20.8693085056458,20.5614504329467,20.5614504329467,35170.4274150451,0.0,1.0
2010-07-30,24.16,24.22,23.66,23.68,51200,20.9516930603118,21.0037254106271,20.5180901410172,20.535434257789,59040.1929065675,0.0,1.0
2010-08-02,24.72,24.836,24.62,24.64,67700,21.4373283299216,21.537924207198,21.3506077460627,21.3679518628345,78066.8175737233,0.0,1.0
2010-08-03,25.0399,25.0884,24.78,24.95,23600,21.7147474776863,21.7568069608579,21.489360680237,21.6367856727971,27213.838917871,0.0,1.0
2010-08-04,25.02,25.11,24.89,25.03,47600,21.6974900814984,21.7755386069714,21.5847533224818,21.7061621398843,54888.9293428244,0.0,1.0
2010-08-05,24.86,24.9001,24.77,24.85,24400,21.5587371473241,21.5935121014515,21.4806886218511,21.5500650889382,28136.3419320361,0.0,1.0
2010-08-06,24.53,24.85,24.3101,24.54,8600,21.2725592205897,21.5500650889382,21.081860656684,21.2812312789756,9916.90740227503,0.0,1.0
2010-08-09,24.59,25.05,24.43,25.05,25200,21.3245915709051,21.723506256656,21.1858386367308,21.723506256656,29058.8449462012,0.0,1.0
2010-08-10,24.27,24.318,24.0,24.12,24900,21.0470857025566,21.0887115828088,20.8129401261375,20.9170048267682,28712.9063158893,0.0,1.0
2010-08-11,23.59,24.02,23.5801,24.02,49700,20.457385732316,20.8302842429093,20.448800394514,20.8302842429093,57310.499755008,0.0,1.0
2010-08-12,23.0,23.399,22.93,23.25,25600,19.9457342875485,20.2917494171455,19.8850298788472,20.1625357471957,29520.0964532837,0.0,1.0
2010-08-13,22.955,23.03,22.81,22.97,15300,19.9067100248119,19.9717504627061,19.7809651782165,19.9197181123908,17642.8701459079,0.0,1.0
2010-08-16,22.77,22.85,22.71,22.81,94400,19.746276944673,19.8156534117601,19.6942445943576,19.7809651782165,108855.355671484,0.0,1.0
2010-08-17,23.21,23.334,23.09,23.1,22100,20.1278475136522,20.2353810376372,20.0237828130215,20.0324548714074,25484.1457663113,0.0,1.0
2010-08-18,23.1,23.16,22.7701,22.96,21700,20.0324548714074,20.0844872217227,19.7463636652568,19.9110460540049,25022.8942592288,0.0,1.0
2010-08-19,22.8,23.06,22.69,23.06,210400,19.7722931198306,19.9977666378638,19.6769004775858,19.9977666378638,242618.292725427,0.0,1.0
2010-08-20,22.52,22.62,22.4601,22.56,22900,19.5294754850257,19.6161960688846,19.4775298552942,19.5641637185693,26406.6487804765,0.0,1.0
2010-08-23,22.24,22.64,22.18,22.47,76400,19.2866578502208,19.6335401856564,19.2346254999054,19.4861151930962,88099.0378527687,0.0,1.0
2010-08-24,21.94,22.0501,21.911,22.03,69600,19.026496098644,19.1219754614727,19.001347129325,19.1045446241171,80257.7622323655,0.0,1.0
2010-08-25,22.19,22.19,21.65,21.84,89200,19.2432975582913,19.2432975582913,18.7750064054532,18.9397755147851,102859.086079411,0.0,1.0
2010-08-26,22.5,22.6101,22.383,22.4,24900,19.5121313682539,19.6076107310826,19.410668285139,19.425410784395,28712.9063158893,0.0,1.0
2010-08-27,22.945,22.95,22.27,22.56,112200,19.8980379664261,19.902373995619,19.3126740253784,19.5641637185693,129381.047736658,0.0,1.0
2010-08-30,22.818,22.92,22.76,22.83,42200,19.7879028249252,19.8763578204613,19.7376048862871,19.7983092949883,48662.0339972101,0.0,1.0
2010-08-31,22.32,22.92,22.22,22.23,70100,19.3560343173079,19.8763578204613,19.269313733449,19.2779857918349,80834.3266162185,0.0,1.0
2010-09-01,22.8,22.95,22.35,22.61,61800,19.7722931198306,19.902373995619,19.3820504924656,19.6075240104987,71263.3578442556,0.0,1.0
2010-09-02,23.0,23.01,22.574,22.65,10200,19.9457342875485,19.9544063459343,19.5763046003095,19.6422122440423,11761.9134306052,0.0,1.0
2010-09-03,22.91,23.0999,22.6066,23.0999,15800,19.8676857620754,20.0323681508235,19.6045755106475,20.0323681508235,18219.4345297611,0.0,1.0
2010-09-07,23.07,23.29,22.66,22.93,45800,20.0064386962497,20.1972239807393,19.6508843024282,19.8850298788472,52813.297560953,0.0,1.0
2010-09-08,23.15,23.4199,23.13,23.2055,9200,20.0758151633368,20.309874019172,20.058471046565,20.1239450873785,10608.7846628989,0.0,1.0
2010-09-09,23.03,23.374,22.99,23.355,6800,19.9717504627061,20.2700692711808,19.9370622291626,20.2535923602476,7841.27562040352,0.0,1.0
2010-09-10,23.28,23.33,23.021,23.09,15700,20.1885519223534,20.2319122142828,19.9639456101588,20.0237828130215,18104.1216529904,0.0,1.0
2010-09-13,23.52,23.62,23.44,23.59,16400,20.3966813236148,20.4834019074737,20.3273048565276,20.457385732316,18911.3117903849,0.0,1.0
2010-09-14,23.44,23.6799,23.3501,23.53,42400,20.3273048565276,20.5353475372052,20.2493430516385,20.4053533820007,48892.6597507514,0.0,1.0
2010-09-15,23.39,23.499,23.29,23.41,25000,20.2839445645982,20.3784700010044,20.1972239807393,20.30128868137,28828.2191926599,0.0,1.0
2010-09-16,23.12,23.49,23.04,23.4,24700,20.0497989881791,20.3706651484571,19.980422521092,20.2926166229841,28482.2805623481,0.0,1.0
2010-09-17,23.04,23.25,22.86,23.2,20200,19.980422521092,20.1625357471957,19.824325470146,20.1191754552663,23293.2011076693,0.0,1.0
2010-09-20,23.35,23.46,23.01,23.23,35600,20.2492563310546,20.3446489732994,19.9544063459343,20.1451916304239,41051.3841303478,0.0,1.0
2010-09-21,23.04,23.42,23.029,23.42,65700,19.980422521092,20.3099607397559,19.9708832568675,20.3099607397559,75760.5600383104,0.0,1.0
2010-09-22,22.91,23.19,22.81,23.16,49900,19.8676857620754,20.1105033968804,19.7809651782165,20.0844872217227,57541.1255085494,0.0,1.0
2010-09-23,22.98,23.16,22.73,22.73,72300,19.9283901707767,20.0844872217227,19.7115887111294,19.7115887111294,83371.2099051725,0.0,1.0
2010-09-24,23.24,23.31,23.08,23.08,16400,20.1538636888098,20.2145680975111,20.0151107546356,20.0151107546356,18911.311790385,0.0,1.0
2010-09-27,23.07,23.27,22.9,23.27,57800,20.0064386962497,20.1798798639675,19.8590137036895,20.1798798639675,66650.8427734298,0.0,1.0
2010-09-28,23.19,23.34,23.08,23.2,20100,20.1105033968804,20.2405842726687,20.0151107546356,20.1191754552663,23177.8882308986,0.0,1.0
2010-09-29,23.7,23.71,23.0601,23.17,35200,20.5527783745608,20.5614504329467,19.9978533584477,20.0931592801086,40590.1326232652,0.0,1.0
2010-09-30,24.16,24.2,23.79,23.98,48600,20.9516930603118,20.9863812938553,20.6308269000338,20.7955960093657,56042.0581105309,0.0,1.0
2010-10-01,24.55,24.57,24.28,24.46,176000,21.2899033373615,21.3072474541333,21.0557577609425,21.2118548118885,202950.663116326,0.0,1.0
2010-10-04,24.47,24.738,24.45,24.6,14100,21.2205268702744,21.4529380350162,21.2031827535026,21.333263629291,16259.1156246602,0.0,1.0
2010-10-05,24.81,24.85,24.5401,24.63,198700,21.5153768553947,21.5500650889382,21.2813179995595,21.3592798044486,229126.686143261,0.0,1.0
2010-10-06,24.97,25.16,24.85,24.89,61900,21.6541297895689,21.8188988989008,21.5500650889382,21.5847533224818,71378.6707210261,0.0,1.0
2010-10-07,24.48,25.18,24.44,25.18,67600,21.2291989286603,21.8362430156726,21.1945106951167,21.8362430156726,77951.5046969524,0.0,1.0
2010-10-08,24.8,24.86,24.51,24.51,57000,21.5067047970088,21.5587371473241,21.2552151038179,21.2552151038179,65728.3397592646,0.0,1.0
2010-10-11,24.64,24.834,24.6386,24.67,13400,21.3679518628345,21.5361897955208,21.3667377746605,21.3939680379922,15451.9254872657,0.0,1.0
2010-10-12,24.59,24.75,24.42,24.75,58100,21.3245915709051,21.4633445050793,21.1771665783449,21.4633445050793,66996.7814037416,0.0,1.0
2010-10-13,24.8,24.94,24.754,24.78,58400,21.5067047970088,21.6281136144112,21.4668133284337,21.489360680237,67342.7200340535,0.0,1.0
2010-10-14,24.69,24.9704,24.61,24.78,19600,21.411312154764,21.6544766719043,21.3419356876768,21.489360680237,22601.3238470454,0.0,1.0
2010-10-15,24.29,24.65,24.11,24.64,29400,21.0644298193283,21.3766239212204,20.9083327683823,21.3679518628345,33901.9857705682,0.0,1.0
2010-10-18,24.7,24.74,24.3,24.33,90700,21.4199842131499,21.4546724466934,21.0731018777142,21.0991180528719,104588.77923097,0.0,1.0
2010-10-19,23.79,24.26,23.736,24.08,72700,20.6308269000338,21.0384136441707,20.58399778475,20.8823165932246,83832.4614122552,0.0,1.0
2010-10-20,24.3,24.36,23.83,23.83,58300,21.0731018777142,21.1251342280296,20.6655151335774,20.6655151335774,67227.4071572831,0.0,1.0
2010-10-21,23.94,24.35,23.78,24.29,31300,20.7609077758222,21.1164621696437,20.6221548416479,21.0644298193283,36092.9304292102,0.0,1.0
2010-10-22,24.2,24.2,23.8703,24.08,19100,20.9863812938553,20.9863812938553,20.7004635288725,20.8823165932246,22024.7594631922,0.0,1.0
2010-10-25,24.25,24.44,24.01,24.35,36100,21.0297415857848,21.1945106951167,20.8216121845234,21.1164621696437,41627.9485142009,0.0,1.0
2010-10-26,24.33,24.39,24.2,24.2,62400,21.0991180528719,21.1511504031873,20.9863812938553,20.9863812938553,71955.2351048793,0.0,1.0
2010-10-27,24.27,24.28,23.9203,24.11,35700,21.0470857025566,21.0557577609425,20.743823820802,20.9083327683823,41166.6970071183,0.0,1.0
2010-10-28,24.29,24.42,24.18,24.42,18800,21.0644298193283,21.1771665783449,20.9690371770835,21.1771665783449,21678.8208328803,0.0,1.0
2010-10-29,24.21,24.28,23.97,24.22,23400,20.9950533522412,21.0557577609425,20.7869239509798,21.0037254106271,26983.2131643297,0.0,1.0
2010-11-01,24.44,24.82,24.42,24.76,80900,21.1945106951167,21.5240489137805,21.1771665783449,21.4720165634652,93288.1173074476,0.0,1.0
2010-11-02,24.7,24.8191,24.63,24.7,3658100,21.4199842131499,21.5232684285258,21.3592798044486,21.4199842131499,4218260.34514677,0.0,1.0
2010-11-03,25.06,25.12,24.79,24.88,135100,21.7321783150419,21.7842106653573,21.4980327386229,21.5760812640959,155787.696517135,0.0,1.0
2010-11-04,25.46,25.48,25.27,25.44,167400,22.0790606504775,22.0964047672493,21.9142915411456,22.0617165337058,193033.755714051,0.0,1.0
2010-11-05,25.53,25.56,25.3,25.43,69400,22.1397650591788,22.1657812343365,21.9403077163033,22.0530444753199,80027.136478824,0.0,1.0
2010-11-08,25.56,25.64,25.31,25.52,258600,22.1657812343365,22.2351577014236,21.9489797746892,22.1310930007929,298199.099328874,0.0,1.0
2010-11-09,25.41,25.74,25.31,25.74,400600,22.0357003585481,22.3218782852825,21.9489797746892,22.3218782852825,461943.384343183,0.0,1.0
2010-11-10,25.76,25.82,25.546,25.69,64600,22.3392224020543,22.3912547523696,22.1536403525962,22.278517993353,74492.1183938332,0.0,1.0
2010-11-11,25.64,25.95,25.61,25.87,29500,22.2351577014236,22.5039915113862,22.2091415262659,22.4346150442991,34017.2986473387,0.0,1.0
2010-11-12,24.91,25.39,24.88,25.33,36700,21.6020974392536,22.0183562417763,21.5760812640959,21.966323891461,42319.8257748247,0.0,1.0
2010-11-15,24.93,25.12,24.89,24.89,44500,21.6194415560253,21.7842106653573,21.5847533224818,21.5847533224818,51314.2301629348,0.0,1.0
2010-11-16,24.38,24.72,24.36,24.72,44700,21.1424783448014,21.4373283299216,21.1251342280296,21.4373283299216,51544.8559164759,0.0,1.0
2010-11-17,24.04,24.444,24.0,24.31,90800,20.8476283596811,21.1979795184711,20.8129401261375,21.0817739361001,104704.092107741,0.0,1.0
2010-11-18,24.5,24.53,24.266,24.41,58400,21.246543045432,21.2725592205897,21.0436168792022,21.168494519959,67342.7200340538,0.0,1.0
2010-11-19,24.29,24.3708,24.16,24.35,30900,21.0644298193283,21.1345000510863,20.9516930603118,21.1164621696437,35631.6789221278,0.0,1.0
2010-11-22,24.23,24.2999,24.05,24.2,58500,21.012397469013,21.0730151571304,20.856300418067,20.9863812938553,67458.0329108243,0.0,1.0
2010-11-23,24.17,24.264,23.97,24.09,77300,20.9603651186977,21.041882467525,20.7869239509798,20.8909886516105,89136.8537437044,0.0,1.0
2010-11-24,24.87,24.88,24.214,24.24,32300,21.56740920571,21.5760812640959,20.9985221755956,21.0210695273989,37246.0591969167,0.0,1.0
2010-11-26,24.75,25.12,24.65,25.12,12900,21.4633445050793,21.7842106653573,21.3766239212204,21.7842106653573,14875.3611034125,0.0,1.0
2010-11-29,25.13,25.14,24.776,25.0,21800,21.7928827237432,21.801554782129,21.4858918568826,21.6801459647266,25138.2071359994,0.0,1.0
2010-11-30,24.7,25.006,24.66,24.9,27900,21.4199842131499,21.6853491997581,21.3852959796063,21.5934253808677,32172.2926190084,0.0,1.0
2010-12-01,25.38,25.42,25.05,25.09,93000,22.0096841833904,22.044372416934,21.723506256656,21.7581944901996,107240.975396695,0.0,1.0
2010-12-02,25.72,25.77,25.38,25.41,40600,22.3045341685107,22.3478944604402,22.0096841833904,22.0357003585481,46817.0279688798,0.0,1.0
2010-12-03,26.0,26.02,25.69,25.74,35200,22.5473518033156,22.5646959200874,22.278517993353,22.3218782852825,40590.1326232653,0.0,1.0
2010-12-06,25.92,26.02,25.85,26.0,38200,22.4779753362285,22.5646959200874,22.4172709275273,22.5473518033156,44049.5189263844,0.0,1.0
2010-12-07,25.84,26.31,25.84,26.31,38500,22.4085988691414,22.8161856132783,22.4085988691414,22.8161856132783,44395.4575566963,0.0,1.0
2010-12-08,26.02,26.1,25.72,26.0,121500,22.5646959200874,22.6340723871745,22.3045341685107,22.5473518033156,140105.145276328,0.0,1.0
2010-12-09,25.95,26.09,25.886,26.09,18800,22.5039915113862,22.6254003287887,22.4484903377165,22.6254003287887,21678.8208328803,0.0,1.0
2010-12-10,25.83,25.97,25.64,25.96,26700,22.3999268107555,22.521335628158,22.2351577014236,22.5126635697721,30788.5380977608,0.0,1.0
2010-12-13,25.93,26.24,25.88,26.24,20100,22.4866473946144,22.755481204577,22.443287102685,22.755481204577,23177.8882308986,0.0,1.0
2010-12-14,25.94,26.099,25.9001,25.95,40100,22.4953194530003,22.633205181336,22.4607179400406,22.5039915113862,46240.4635850266,0.0,1.0
2010-12-15,26.05,26.16,25.8,25.81,89600,22.5907120952451,22.6861047374899,22.3739106355978,22.3825826939837,103320.337586493,0.0,1.0
2010-12-16,25.9,26.069,25.88,26.06,44300,22.4606312194567,22.6071890061783,22.443287102685,22.599384153631,51083.6044093935,0.0,1.0
2010-12-17,25.94,26.07,25.86,25.94,35900,22.4953194530003,22.6080562120169,22.4259429859132,22.4953194530003,41397.3227606597,0.0,1.0
2010-12-20,26.19,26.3,25.83,26.08,35600,22.7121209126476,22.8075135548924,22.3999268107555,22.6167282704028,41051.3841303477,0.0,1.0
2010-12-21,26.35,26.37,26.1901,26.24,74600,22.8508738468218,22.8682179635936,22.7122076332314,22.755481204577,86023.4060708974,0.0,1.0
2010-12-22,26.47,26.4981,26.37,26.42,103300,22.9549385474525,22.9793070315169,22.8682179635936,22.9115782555231,119118.201704071,0.0,1.0
2010-12-23,26.65,26.669,26.45,26.47,39800,23.1110355983985,23.1275125093317,22.9375944306807,22.9549385474525,45894.5249547147,0.0,1.0
2010-12-27,26.49,26.56,26.3919,26.51,34900,22.9722826642243,23.0329870729255,22.8872097714587,22.9896267809961,40244.1939929533,0.0,1.0
2010-12-28,26.66,26.73,26.49,26.64,74100,23.1197076567844,23.1804120654857,22.9722826642243,23.1023635400126,85446.8416870442,0.0,1.0
2010-12-29,26.68,26.73,26.59,26.63,33300,23.1370517735562,23.1804120654857,23.0590032480832,23.0936914816267,38399.1879646231,0.0,1.0
2010-12-30,26.37,26.58,26.264,26.54,108200,22.8682179635936,23.0503311896973,22.7762941447032,23.0156429561537,124768.532665832,0.0,1.0
2010-12-31,26.88,27.0282,26.28,26.29,43500,23.310492941274,23.4390128465529,22.7901694381206,22.7988414965065,50161.1013952284,0.0,1.0
2011-01-03,27.11,27.319,27.06,27.24,62700,23.5099502841495,23.6911963044146,23.46658999222,23.6226870431661,72301.1737351912,0.0,1.0
2011-01-04,26.74,27.17,26.46,27.17,227100,23.1890841238715,23.5619826344648,22.9462664890666,23.5619826344648,261875.543146124,0.0,1.0
2011-01-05,27.08,27.12,26.49,26.54,51300,23.4839341089918,23.5186223425354,22.9722826642243,23.0156429561537,59155.5057833383,0.0,1.0
2011-01-06,26.72,27.08,26.61,27.08,48300,23.1717400070998,23.4839341089918,23.076347364855,23.4839341089918,55696.1194802189,0.0,1.0
2011-01-07,26.56,26.71,26.25,26.62,66000,23.0329870729255,23.1630679487139,22.7641532629629,23.0850194232409,76106.4986686223,0.0,1.0
2011-01-10,27.05,27.05,26.79,26.83,81500,23.4579179338342,23.4579179338342,23.232444415801,23.2671326493446,93979.9945680713,0.0,1.0
2011-01-11,27.5,27.51,27.1,27.28,127000,23.8481605611992,23.8568326195851,23.5012782257636,23.6573752767096,146447.353498713,0.0,1.0
2011-01-12,27.52,27.695,27.46,27.57,73900,23.865504677971,24.0172656997241,23.8134723276557,23.9088649699005,85216.2159335029,0.0,1.0
2011-01-13,27.47,27.58,27.3,27.58,120200,23.8221443860416,23.9175370282864,23.6747193934814,23.9175370282864,138606.077878309,0.0,1.0
2011-01-14,27.73,27.73,27.465,27.55,51200,24.0476179040747,24.0476179040747,23.8178083568486,23.8915208531287,59040.1929065676,0.0,1.0
2011-01-18,27.56,27.7,27.35,27.35,77700,23.9001929115146,24.021601728917,23.7180796854109,23.7180796854109,89598.105250787,0.0,1.0
2011-01-19,27.69,27.82,27.55,27.82,39900,24.0129296705312,24.1256664295477,23.8915208531287,24.1256664295477,46009.8378314852,0.0,1.0
2011-01-20,27.36,27.48,27.0,27.42,147400,23.7267517437968,23.8308164444275,23.4145576419047,23.7787840941121,169971.180359923,0.0,1.0
2011-01-21,27.65,27.65,27.45,27.56,42900,23.9782414369876,23.9782414369876,23.8048002692698,23.9001929115146,49469.2241346045,0.0,1.0
2011-01-24,27.25,27.6099,27.22,27.56,49000,23.631359101552,23.9434664828602,23.6053429263943,23.9001929115146,56503.3096176134,0.0,1.0
2011-01-25,26.92,26.97,26.85,26.91,36400,23.3451811748176,23.388541466747,23.2844767661163,23.3365091164317,41973.8871445129,0.0,1.0
2011-01-26,27.66,28.0,27.05,27.09,49800,23.9869134953735,24.2817634804938,23.4579179338342,23.4926061673777,57425.8126317786,0.0,1.0
2011-01-27,27.34,27.67,27.17,27.67,66900,23.709407627025,23.9955855537594,23.5619826344648,23.9955855537594,77144.314559558,0.0,1.0
2011-01-28,27.83,27.91,27.36,27.39,74300,24.1343384879336,24.2037149550208,23.7267517437968,23.7527679189544,85677.4674405855,0.0,1.0
2011-01-31,28.28,28.5,27.86,27.89,143100,24.5245811152987,24.7153663997883,24.1603546630913,24.186370838249,165012.726658786,0.0,1.0
2011-02-01,28.34,28.5185,28.25,28.36,117700,24.576613465614,24.7314097078022,24.498564940141,24.5939575823858,135723.255959043,0.0,1.0
2011-02-02,28.67,28.72,28.456,28.49,144700,24.8627913923484,24.9061516842779,24.6772093428904,24.7066943414024,166857.732687116,0.0,1.0
2011-02-03,28.56,28.82,28.4881,28.82,59400,24.7673987501036,24.9928722681368,24.7050466503091,24.9928722681368,68495.8488017602,0.0,1.0
2011-02-04,28.14,28.66,28.0,28.64,43400,24.4031722978962,24.8541193339626,24.2817634804938,24.8367752171908,50045.7885184578,0.0,1.0
2011-02-07,27.98,28.2,27.84,28.12,158400,24.264419363722,24.4552046482116,24.1430105463195,24.3858281811245,182655.596804693,0.0,1.0
2011-02-08,28.13,28.14,27.75,27.8,47600,24.3945002395103,24.4031722978962,24.0649620208465,24.108322312776,54888.9293428247,0.0,1.0
2011-02-09,28.43,28.48,28.0,28.11,71000,24.6546619910871,24.6980222830165,24.2817634804938,24.3771561227386,81872.1425071542,0.0,1.0
2011-02-10,28.15,28.36,28.02,28.21,248200,24.4118443562821,24.5939575823858,24.2991075972656,24.4638767065975,286206.560144728,0.0,1.0
2011-02-11,27.99,28.21,27.88,28.18,39700,24.2730914221079,24.4638767065975,24.1776987798631,24.4378605314398,45779.212077944,0.0,1.0
2011-02-14,28.28,28.57,28.15,28.19,82800,24.5245811152987,24.7760708084895,24.4118443562821,24.4465325898257,95479.0619660898,0.0,1.0
2011-02-15,27.97,28.36,27.8,28.21,76600,24.2557473053361,24.5939575823858,24.108322312776,24.4638767065975,88329.6636063101,0.0,1.0
2011-02-16,28.34,28.41,28.056,28.13,165900,24.576613465614,24.6373178743153,24.3303270074548,24.3945002395103,191304.062562492,0.0,1.0
2011-02-17,28.13,28.34,28.0501,28.33,94100,24.3945002395103,24.576613465614,24.3252104930071,24.5679414072282,108509.417041172,0.0,1.0
2011-02-18,28.18,28.28,27.81,27.86,70300,24.4378605314398,24.5245811152987,24.1169943711618,24.1603546630913,81064.9523697598,0.0,1.0
2011-02-22,28.8,29.15,28.7,29.15,166700,24.975528151365,25.2790501948712,24.8888075675061,25.2790501948712,192226.565576657,0.0,1.0
2011-02-23,29.77,29.83,29.14,29.21,171900,25.8167178147964,25.8687501651118,25.2703781364853,25.3310825451865,198222.83516873,0.0,1.0
2011-02-24,29.35,30.22,29.2401,30.05,2291700,25.452491362589,26.2069604421615,25.3571854409281,26.0595354496013,2642625.19695275,0.0,1.0
2011-02-25,30.04,30.09,29.59,29.72,68200,26.0508633912155,26.0942236831449,25.6606207638504,25.773357522867,78643.3819575762,0.0,1.0
2011-02-28,29.96,30.18,29.85,30.02,130000,25.9814869241283,26.1722722086179,25.8860942818835,26.0335192744437,149906.739801832,0.0,1.0
2011-03-01,30.69,30.74,30.25,30.3,232800,26.6145471862983,26.6579074782278,26.2329766173192,26.2763369092486,268448.37712205,0.0,1.0
2011-03-02,30.83,31.06,30.47,30.65,77000,26.7359560037008,26.9354133465763,26.4237619018088,26.5798589527548,88790.9151133927,0.0,1.0
2011-03-03,30.73,30.74,30.36,30.6,92600,26.6492354198419,26.6579074782278,26.328369259564,26.5364986608253,106779.723889613,0.0,1.0
2011-03-04,30.99,31.05,30.81,30.87,89200,26.8747089378751,26.9267412881904,26.718611886929,26.7706442372444,102859.086079411,0.0,1.0
2011-03-07,30.9,31.45,30.89,31.43,88100,26.7966604124021,27.273623623626,26.7879883540162,27.2562795068543,101590.644434933,0.0,1.0
2011-03-08,30.55,30.83,30.368,30.77,102000,26.4931383688959,26.7359560037008,26.3353069062727,26.6839236533855,117619.134306053,0.0,1.0
2011-03-09,31.02,31.11,30.8,30.93,101300,26.9007251130327,26.9787736385058,26.7099398285431,26.8226765875597,116811.944168658,0.0,1.0
2011-03-10,30.58,30.9,30.22,30.72,66000,26.5191545440535,26.7966604124021,26.2069604421615,26.640563361456,76106.4986686224,0.0,1.0
2011-03-11,30.35,30.49,30.161,30.19,98300,26.3196972011781,26.4411060185805,26.1557952976847,26.1809442670038,113352.557865539,0.0,1.0
2011-03-14,30.44,30.54,30.24,30.48,66000,26.3977457266511,26.48446631051,26.2243045589333,26.4324339601946,76106.4986686222,0.0,1.0
2011-03-15,29.44,29.8238,29.14,29.34,110100,25.530539888062,25.8633734889125,25.2703781364853,25.4438193042031,126959.477324475,0.0,1.0
2011-03-16,29.76,30.11,29.56,29.61,49600,25.8080457564105,26.1115677999167,25.6346045886927,25.6779648806222,57195.1868782374,0.0,1.0
2011-03-17,30.67,30.77,30.1445,30.23,78600,26.5972030695266,26.6839236533855,26.141486401348,26.2156325005474,90635.9211417228,0.0,1.0
2011-03-18,30.63,30.66,30.25,30.45,120600,26.562514835983,26.5885310111407,26.2329766173192,26.406417785037,139067.329385392,0.0,1.0
2011-03-21,30.77,30.95,30.71,30.84,151800,26.6839236533855,26.8400207043315,26.6318913030701,26.7446280620867,175044.946937831,0.0,1.0
2011-03-22,31.1399,31.14,30.69,30.78,408600,27.0047030930796,27.0047898136634,26.6145471862983,26.6925957117714,471168.414484834,0.0,1.0
2011-03-23,31.09,31.36,31.0101,31.15,114300,26.961429521734,27.195575098153,26.8921397752307,27.0134618720493,131802.618148841,0.0,1.0
2011-03-24,31.17,31.19,30.971,31.05,47900,27.0308059888211,27.0481501055929,26.8582320269419,26.9267412881904,55234.8679731365,0.0,1.0
2011-03-25,31.24,31.2599,31.06,31.14,30700,27.0915103975223,27.1087677937103,26.9354133465763,27.0047898136634,35401.0531685865,0.0,1.0
2011-03-28,30.84,31.19,30.82,30.83,1397600,26.7446280620867,27.0481501055929,26.7272839453149,26.7359560037008,1611612.76574646,0.0,1.0
2011-03-29,30.95,31.04,30.6901,30.79,583400,26.8400207043315,26.9180692298045,26.6146339068822,26.7012677701573,672735.323079913,0.0,1.0
2011-03-30,30.94,31.1,30.754,30.9,58600,26.8313486459456,26.9701015801199,26.670048359968,26.7966604124021,67573.345787595,0.0,1.0
2011-03-31,31.45,31.54,31.25,31.38,58900,27.273623623626,27.3516721490991,27.1001824559082,27.2129192149248,67919.2844179069,0.0,1.0
2011-04-01,31.81,31.85,31.3712,31.57,138700,27.5858177255181,27.6205059590617,27.2052878035452,27.3776883242567,159938.960080877,0.0,1.0
2011-04-04,32.04,32.12,31.77,31.84,78200,27.7852750683936,27.8546515354807,27.5511294919745,27.6118339006758,90174.6696346403,0.0,1.0
2011-04-05,32.17,32.34,32.05,32.1,57600,27.8980118274102,28.0454368199703,27.7939471267795,27.8373074187089,66420.2170198884,0.0,1.0
2011-04-06,32.24,32.4971,32.07,32.38,132500,27.9587162361114,28.1816748572126,27.8112912435513,28.0801250535139,152789.561721098,0.0,1.0
2011-04-07,32.32,32.3822,32.01,32.2,127500,28.0280927031985,28.0820329063588,27.7592588932359,27.9240280025678,147023.917882566,0.0,1.0
2011-04-08,33.29,33.29,32.606,32.7,131500,28.8692823666299,28.8692823666299,28.276113573035,28.3576309218624,151636.432953391,0.0,1.0
2011-04-11,32.47,33.12,32.47,33.1,94300,28.1581735789869,28.7218573740698,28.1581735789869,28.704513257298,108740.042794713,0.0,1.0
2011-04-12,31.77,32.3001,31.61,32.3,95700,27.5511294919745,28.0108353070106,27.4123765578003,28.0107485864267,110354.423069502,0.0,1.0
2011-04-13,32.18,32.32,31.79,32.09,82100,27.9066838857961,28.0280927031985,27.5684736087463,27.828635360323,94671.8718286951,0.0,1.0
2011-04-14,32.31,32.33,32.012,32.07,68600,28.0194206448126,28.0367647615844,27.7609933049131,27.8112912435513,79104.633464659,0.0,1.0
2011-04-15,32.58,32.706,32.1601,32.22,57200,28.2535662212317,28.3628341568939,27.8894264896081,27.9413721193396,65958.9655128059,0.0,1.0
2011-04-18,32.09,32.28,31.88,32.28,50900,27.828635360323,27.993404469655,27.6465221342193,27.993404469655,58694.2542762558,0.0,1.0
2011-04-19,32.05,32.27,31.662,31.77,77300,27.7939471267795,27.9847324112691,27.4574712614069,27.5511294919745,89136.8537437045,0.0,1.0
2011-04-20,32.71,32.81,32.3099,32.34,52200,28.3663029802483,28.4530235641072,28.0193339242288,28.0454368199703,60193.3216742739,0.0,1.0
2011-04-21,32.86,32.886,32.574,32.65,98500,28.4963838560366,28.5189312078399,28.2483629862001,28.3142706299329,113583.18361908,0.0,1.0
2011-04-25,32.75,32.96,32.5,32.96,71900,28.4009912137918,28.5831044398955,28.1841897541446,28.5831044398955,82909.9583980901,0.0,1.0
2011-04-26,32.85,32.89,32.7,32.81,49200,28.4877117976507,28.5224000311943,28.3576309218624,28.4530235641072,56733.9353711548,0.0,1.0
2011-04-27,33.26,33.26,32.65,33.0,57100,28.8432661914722,28.8432661914722,28.3142706299329,28.6177926734391,65843.6526360354,0.0,1.0
2011-04-28,33.16,33.48,32.94,33.19,32100,28.7565456076133,29.0340514759618,28.5657603231237,28.782561782771,37015.4334433754,0.0,1.0
2011-04-29,33.45,33.54,33.21,33.24,43000,29.0080353008042,29.0860838262772,28.7999058995428,28.8259220747005,49584.5370113751,0.0,1.0
2011-05-02,33.255,33.7,33.23,33.25,1373400,28.8389301622793,29.2248367604514,28.8172500163146,28.8345941330863,1583707.04956797,0.0,1.0
2011-05-03,32.75,33.2,32.55,33.16,92000,28.4009912137918,28.7912338411569,28.227550046074,28.7565456076133,106087.846628989,0.0,1.0
2011-05-04,32.16,32.672,32.15,32.39,303000,27.8893397690243,28.3333491583819,27.8806677106384,28.0887971118998,349398.016615038,0.0,1.0
2011-05-05,29.385,31.45,29.21,31.35,357100,25.4828435669396,27.273623623626,25.3310825451865,27.1869030397671,411782.282947955,0.0,1.0
2011-05-06,29.21,30.32,29.03,29.38,575400,25.3310825451865,26.2936810260204,25.1749854942405,25.4785075377467,663510.292938262,0.0,1.0
2011-05-09,30.46,30.54,29.23,29.23,86000,26.4150898434229,26.48446631051,25.3484266619583,25.3484266619583,99169.0740227501,0.0,1.0
2011-05-10,30.84,30.92,30.15,30.15,193100,26.7446280620867,26.8140045291738,26.1462560334603,26.1462560334603,222669.165044106,0.0,1.0
2011-05-11,29.79,30.92,29.42,30.75,153900,25.8340619315682,26.8140045291738,25.5131957712902,26.6665795366137,177466.517350015,0.0,1.0
2011-05-12,29.7,30.03,29.11,29.2,180000,25.7560134060952,26.0421913328296,25.2443619613276,25.3224104868006,207563.178187151,0.0,1.0
2011-05-13,29.85,29.93,29.48,29.82,35900,25.8860942818835,25.9554707489707,25.5652281216056,25.8600781067259,41397.3227606598,0.0,1.0
2011-05-16,29.29,29.99,29.24,29.81,436700,25.4004590122737,26.007503099286,25.3570987203442,25.85140604834,503571.332857383,0.0,1.0
2011-05-17,29.18,29.23,28.72,29.14,113900,25.3050663700289,25.3484266619583,24.9061516842779,25.2703781364853,131341.366641759,0.0,1.0
2011-05-18,29.62,29.96,29.48,29.51,76400,25.6866369390081,25.9814869241283,25.5652281216056,25.5912442967633,88099.0378527687,0.0,1.0
2011-05-19,29.47,29.823,29.4,29.67,73000,25.5565560632197,25.8626797242416,25.4958516545185,25.7299972309375,84178.400042567,0.0,1.0
2011-05-20,29.84,29.87,28.93,29.26,61400,25.8774222234976,25.9034383986553,25.0882649103816,25.374442837116,70802.106337173,0.0,1.0
2011-05-23,29.21,29.81,28.99,29.81,39300,25.3310825451865,25.85140604834,25.1402972606969,25.85140604834,45317.9605708615,0.0,1.0
2011-05-24,29.79,29.868,29.4,29.75,51900,25.8340619315682,25.9017039869781,25.4958516545185,25.7993736980246,59847.383043962,0.0,1.0
2011-05-25,30.31,30.37,29.7,29.7,113500,26.2850089676345,26.3370413179498,25.7560134060952,25.7560134060952,130880.115134676,0.0,1.0
2011-05-26,30.2609,30.43,30.09,30.43,27100,26.2424291609598,26.3890736682652,26.0942236831449,26.3890736682652,31249.7896048434,0.0,1.0
2011-05-27,30.44,30.474,30.31,30.37,30900,26.3977457266511,26.4272307251631,26.2850089676345,26.3370413179498,35631.6789221277,0.0,1.0
2011-05-31,30.88,31.11,30.83,30.89,70000,26.7793162956303,26.9787736385058,26.7359560037008,26.7879883540162,80719.0137394478,0.0,1.0
2011-06-01,30.39,30.91,30.31,30.91,247100,26.3543854347216,26.8053324707879,26.2850089676345,26.8053324707879,284938.118500251,0.0,1.0
2011-06-02,30.6689,30.69,30.2,30.6,73700,26.5962491431041,26.6145471862983,26.1896163253897,26.5364986608253,84985.5901799616,0.0,1.0
2011-06-03,30.66,30.74,30.18,30.18,63600,26.5885310111407,26.6579074782278,26.1722722086179,26.1722722086179,73338.9896261269,0.0,1.0
2011-06-06,30.36,30.68,30.2712,30.68,48100,26.328369259564,26.6058751279125,26.2513613810972,26.6058751279125,55465.4937266777,0.0,1.0
2011-06-07,30.8289,30.946,30.32,30.32,28000,26.7350020772784,26.8365518809771,26.2936810260204,26.2936810260204,32287.6054957791,0.0,1.0
2011-06-08,31.07,31.24,31.0,31.0,17100,26.9440854049622,27.0915103975223,26.883380996261,26.883380996261,19718.5019277794,0.0,1.0
2011-06-09,31.29,31.36,31.0286,31.17,75900,27.1348706894518,27.195575098153,26.9081830832446,27.0308059888211,87522.4734689156,0.0,1.0
2011-06-10,31.0099,31.11,30.87,31.09,24600,26.891966334063,26.9787736385058,26.7706442372444,26.961429521734,28366.9676855774,0.0,1.0
2011-06-13,30.79,31.22,30.514,31.1,43400,26.7012677701573,27.0741662807505,26.4619189587067,26.9701015801199,50045.7885184576,0.0,1.0
2011-06-14,31.12,31.25,30.97,30.97,106400,26.9874456968916,27.1001824559082,26.8573648211033,26.8573648211033,122692.900883961,0.0,1.0
2011-06-15,29.94,30.95,29.66,30.8,47400,25.9641428073566,26.8400207043315,25.7213251725516,26.7099398285431,54658.3035892832,0.0,1.0
2011-06-16,29.88,30.05,29.76,29.88,36100,25.9121104570412,26.0595354496013,25.8080457564105,25.9121104570412,41627.948514201,0.0,1.0
2011-06-17,29.57,29.728,29.33,29.57,155400,25.6432766470786,25.7802951695757,25.4351472458172,25.6432766470786,179196.210501574,0.0,1.0
2011-06-20,29.3,29.52,29.27,29.38,90300,25.4091310706596,25.5999163551491,25.3831148955019,25.4785075377467,104127.527723888,0.0,1.0
2011-06-21,29.11,29.45,29.0,29.31,73600,25.2443619613276,25.5392119464479,25.1489693190828,25.4178031290454,84870.277303191,0.0,1.0
2011-06-22,29.65,29.91,29.29,29.37,31700,25.7126531141657,25.9381266321989,25.4004590122737,25.4698354793608,36554.1819362929,0.0,1.0
2011-06-23,28.73,28.77,28.21,28.76,524200,24.9148237426638,24.9495119762073,24.4638767065975,24.9408399178215,604470.100031694,0.0,1.0
2011-06-24,28.42,28.6,28.07,28.48,65700,24.6459899327012,24.8020869836472,24.342467889195,24.6980222830165,75760.5600383103,0.0,1.0
2011-06-27,28.36,28.42,28.01,28.07,1035500,24.5939575823858,24.6459899327012,24.2904355388797,24.342467889195,1194064.83895998,0.0,1.0
2011-06-28,28.96,28.99,28.61,28.66,230000,25.1142810855393,25.1402972606969,24.8107590420331,24.8541193339626,265219.616572471,0.0,1.0
2011-06-29,29.7501,29.799,29.19,29.21,42200,25.7994604186085,25.8418667841155,25.3137384284148,25.3310825451865,48662.03399721,0.0,1.0
2011-06-30,29.73,29.91,29.4901,29.67,34000,25.7820295812528,25.9381266321989,25.5739869005753,25.7299972309375,39206.3781020176,0.0,1.0
2011-07-01,29.62,29.71,29.24,29.4,64800,25.6866369390081,25.7646854644811,25.3570987203442,25.4958516545185,74722.7441473745,0.0,1.0
2011-07-05,29.99,30.19,29.77,29.84,79800,26.007503099286,26.1809442670038,25.8167178147964,25.8774222234976,92019.6756629706,0.0,1.0
2011-07-06,29.95,30.0393,29.73,29.91,17500,25.9728148657424,26.0502563471284,25.7820295812528,25.9381266321989,20179.753434862,0.0,1.0
2011-07-07,30.84,30.87,30.4735,30.56,131500,26.7446280620867,26.7706442372444,26.4267971222438,26.5018104272818,151636.432953391,0.0,1.0
2011-07-08,30.7,30.74,30.44,30.71,123100,26.6232192446842,26.6579074782278,26.3977457266511,26.6318913030701,141950.151304658,0.0,1.0
2011-07-11,30.45,30.6403,29.39,29.48,36700,26.406417785037,26.5714470561205,25.4871795961326,25.5652281216056,42319.8257748248,0.0,1.0
2011-07-12,30.59,30.76,30.28,30.31,20100,26.5278266024394,26.6752515949996,26.2589927924768,26.2850089676345,23177.8882308986,0.0,1.0
2011-07-13,30.97,31.24,30.7,30.7,233900,26.8573648211033,27.0915103975223,26.6232192446842,26.6232192446842,269716.818766526,0.0,1.0
2011-07-14,30.68,31.14,30.47,31.01,26000,26.6058751279125,27.0047898136634,26.4237619018088,26.8920530546468,29981.3479603663,0.0,1.0
2011-07-15,31.01,31.06,30.8,30.86,1264300,26.8920530546468,26.9354133465763,26.7099398285431,26.7619721788585,1457900.7010112,0.0,1.0
2011-07-18,30.64,30.78,30.36,30.78,160600,26.5711868943689,26.6925957117714,26.328369259564,26.6925957117714,185192.480093648,0.0,1.0
2011-07-19,30.9,31.14,30.8,30.91,162600,26.7966604124021,27.0047898136634,26.7099398285431,26.8053324707879,187498.73762906,0.0,1.0
2011-07-20,31.04,31.1099,30.838,31.08,15200,26.9180692298045,26.9786869179219,26.7428936504095,26.9527574633481,17527.5572691373,0.0,1.0
2011-07-21,30.95,31.34,30.84,31.02,31200,26.8400207043315,27.1782309813812,26.7446280620867,26.9007251130327,35977.6175524396,0.0,1.0
2011-07-22,31.09,31.175,30.94,30.95,14400,26.961429521734,27.035142018014,26.8313486459456,26.8400207043315,16605.0542549721,0.0,1.0
2011-07-25,30.935,31.0629,30.77,30.77,77300,26.8270126167527,26.9379282435082,26.6839236533855,26.6839236533855,89136.8537437045,0.0,1.0
2011-07-26,31.06,31.25,30.668,30.88,37200,26.9354133465763,27.1001824559082,26.5954686578494,26.7793162956303,42896.390158678,0.0,1.0
2011-07-27,30.75,31.04,30.74,31.04,95600,26.6665795366137,26.9180692298045,26.6579074782278,26.9180692298045,110239.110192732,0.0,1.0
2011-07-28,30.71,30.89,30.63,30.79,31000,26.6318913030701,26.7879883540162,26.562514835983,26.7012677701573,35746.9917988984,0.0,1.0
2011-07-29,30.47,30.56,30.32,30.35,308000,26.4237619018088,26.5018104272818,26.2936810260204,26.3196972011781,355163.66045357,0.0,1.0
2011-08-01,30.47,31.156,29.98,31.11,161100,26.4237619018088,27.0186651070808,25.9988310409001,26.9787736385058,185769.0444775,0.0,1.0
2011-08-02,30.13,30.5871,30.13,30.33,55000,26.1289119166885,26.5253117055075,26.1289119166885,26.3023530844063,63422.0822238518,0.0,1.0
2011-08-03,29.47,30.05,29.44,30.03,198600,25.5565560632197,26.0595354496013,25.530539888062,26.0421913328296,229011.373266491,0.0,1.0
2011-08-04,28.05,29.47,27.95,29.47,72100,24.3251237724232,25.5565560632197,24.2384031885643,25.5565560632197,83140.5841516314,0.0,1.0
2011-08-05,28.41,28.48,27.84,28.28,332300,24.6373178743153,24.6980222830165,24.1430105463195,24.5245811152987,383184.689508836,0.0,1.0
2011-08-08,27.08,27.83,26.76,26.76,491900,23.4839341089918,24.1343384879336,23.2064282406433,23.2064282406433,567224.040834778,0.0,1.0
2011-08-09,27.2199,27.39,26.426,27.2,330900,23.6052562058104,23.7527679189544,22.9167814905546,23.5879988096225,381570.309234048,0.0,1.0
2011-08-10,27.3,27.639,26.99,27.24,207800,23.6747193934814,23.9687021727631,23.4058855835188,23.6226870431661,239620.15792939,0.0,1.0
2011-08-11,27.95,28.03,27.27,27.45,93800,24.2384031885643,24.3077796556514,23.6487032183237,23.8048002692698,108163.47841086,0.0,1.0
2011-08-12,27.87,28.25,27.846,28.14,27900,24.1690267214772,24.498564940141,24.1482137813511,24.4031722978962,32172.2926190085,0.0,1.0
2011-08-15,28.42,28.4568,28.07,28.07,28700,24.6459899327012,24.6779031075613,24.342467889195,24.342467889195,33094.7956331736,0.0,1.0
2011-08-16,28.24,28.3801,28.13,28.18,32600,24.4898928817551,24.6113884197415,24.3945002395103,24.4378605314398,37591.9978272286,0.0,1.0
2011-08-17,28.52,28.74,28.47,28.65,23900,24.7327105165601,24.9234958010497,24.6893502246306,24.8454472755767,27559.7775481829,0.0,1.0
2011-08-18,27.34,28.0,27.312,27.99,252200,23.709407627025,24.2817634804938,23.6851258635445,24.2730914221079,290819.075215553,0.0,1.0
2011-08-19,27.93,27.958,27.51,27.55,34800,24.2210590717925,24.245340835273,23.8568326195851,23.8915208531287,40128.8811161827,0.0,1.0
2011-08-22,27.87,27.92,27.52,27.66,185000,24.1690267214772,24.2123870134066,23.865504677971,23.9869134953735,213328.822025684,0.0,1.0
2011-08-23,28.28,28.32,27.68,27.86,87500,24.5245811152987,24.5592693488423,24.0042576121453,24.1603546630913,100898.76717431,0.0,1.0
2011-08-24,28.23,28.474,28.15,28.29,54400,24.4812208233693,24.692819047985,24.4118443562821,24.5332531736846,62730.2049632279,0.0,1.0
2011-08-25,28.32,28.4942,28.03,28.3,26400,24.5592693488423,24.7103366059245,24.3077796556514,24.5419252320705,30442.5994674489,0.0,1.0
2011-08-26,28.39,28.49,27.99,28.21,32000,24.6199737575435,24.7066943414024,24.2730914221079,24.4638767065975,36900.1205666047,0.0,1.0
2011-08-29,28.59,28.77,28.5529,28.75,15200,24.7934149252613,24.9495119762073,24.7612415886497,24.9321678594356,17527.5572691373,0.0,1.0
2011-08-30,29.03,29.13,28.66,28.66,25800,25.1749854942405,25.2617060780994,24.8541193339626,24.8541193339626,29750.7222068251,0.0,1.0
2011-08-31,29.23,29.32,29.04,29.04,130100,25.3484266619583,25.4264751874313,25.1836575526264,25.1836575526264,150022.052678602,0.0,1.0
2011-09-01,29.13,29.35,29.125,29.21,123400,25.2617060780994,25.452491362589,25.2573700489065,25.3310825451865,142296.08993497,0.0,1.0
2011-09-02,28.6,28.822,28.42,28.61,71800,24.8020869836472,24.994606679814,24.6459899327012,24.8107590420331,82794.6455213194,0.0,1.0
2011-09-06,28.65,28.72,28.07,28.07,47500,24.8454472755767,24.9061516842779,24.342467889195,24.342467889195,54773.6164660538,0.0,1.0
2011-09-07,29.3,29.344,28.82,28.82,10800,25.4091310706596,25.4472881275575,24.9928722681368,24.9928722681368,12453.7906912291,0.0,1.0
2011-09-08,28.91,29.33,28.9,29.19,57200,25.0709207936098,25.4351472458172,25.0622487352239,25.3137384284148,65958.965512806,0.0,1.0
2011-09-09,28.34,28.4206,28.17,28.36,21000,24.576613465614,24.6465102562043,24.4291884730539,24.5939575823858,24215.7041218344,0.0,1.0
2011-09-12,28.23,28.44,27.88,27.97,89100,24.4812208233693,24.663334049473,24.1776987798631,24.2557473053361,102743.77320264,0.0,1.0
2011-09-13,28.26,28.37,28.16,28.25,33500,24.5072369985269,24.6026296407717,24.420516414668,24.498564940141,38629.8137181644,0.0,1.0
2011-09-14,28.14,28.28,27.98,28.2,80300,24.4031722978962,24.5245811152987,24.264419363722,24.4552046482116,92596.2400468239,0.0,1.0
2011-09-15,28.59,28.8,28.21,28.21,23200,24.7934149252613,24.975528151365,24.4638767065975,24.4638767065975,26752.5874107885,0.0,1.0
2011-09-16,28.48,28.82,28.37,28.82,100800,24.6980222830165,24.9928722681368,24.6026296407717,24.9928722681368,116235.379784805,0.0,1.0
2011-09-19,27.84,27.9899,27.74,27.97,92800,24.1430105463195,24.273004701524,24.0562899624606,24.2557473053361,107010.349643154,0.0,1.0
2011-09-20,27.94,28.17,27.84,27.93,75800,24.2297311301784,24.4291884730539,24.1430105463195,24.2210590717925,87407.1605921451,0.0,1.0
2011-09-21,27.57,28.34,27.57,28.01,219900,23.9088649699005,24.576613465614,23.9088649699005,24.2904355388797,253573.016018637,0.0,1.0
2011-09-22,26.53,26.88,26.4,26.71,40800,23.0069708977678,23.310492941274,22.8942341387513,23.1630679487139,47047.6537224211,0.0,1.0
2011-09-23,26.33,26.67,26.245,26.32,35900,22.83352973005,23.1283797151703,22.75981723377,22.8248576716641,41397.3227606598,0.0,1.0
2011-09-26,26.54,26.54,25.999,26.22,35900,23.0156429561537,23.0156429561537,22.5464845974771,22.7381370878052,41397.3227606598,0.0,1.0
2011-09-27,27.07,27.24,26.87,26.88,30100,23.4752620506059,23.6226870431661,23.3018208828881,23.310492941274,34709.1759079626,0.0,1.0
2011-09-28,26.31,27.13,26.31,26.99,254100,22.8161856132783,23.5272944009213,22.8161856132783,23.4058855835188,293010.019874195,0.0,1.0
2011-09-29,26.51,26.83,26.37,26.71,41200,22.9896267809961,23.2671326493446,22.8682179635936,23.1630679487139,47508.9052295035,0.0,1.0
2011-09-30,25.71,26.26,25.71,25.96,73100,22.2958621101248,22.7728253213488,22.2958621101248,22.5126635697721,84293.7129193377,0.0,1.0
2011-10-03,25.28,25.78,25.27,25.4,85200,21.9229635995315,22.356566518826,21.9142915411456,22.0270283001622,98246.5710085852,0.0,1.0
2011-10-04,25.44,25.95,24.85,25.0,43700,22.0617165337058,22.5039915113862,21.5500650889382,21.6801459647266,50391.7271487695,0.0,1.0
2011-10-05,25.8671,25.8671,25.38,25.52,9900,22.4321001473672,22.4321001473672,22.0096841833904,22.1310930007929,11415.9748002933,0.0,1.0
2011-10-06,26.64,26.672,25.734,25.74,15000,23.1023635400126,23.1301141268475,22.316675050251,22.3218782852825,17296.931515596,0.0,1.0
2011-10-07,26.49,26.62,26.203,26.59,199800,22.9722826642243,23.0850194232409,22.7233945885492,23.0590032480832,230395.127787738,0.0,1.0
2011-10-10,27.1,27.1571,26.73,26.73,30900,23.5012782257636,23.550795679147,23.1804120654857,23.1804120654857,35631.6789221277,0.0,1.0
2011-10-11,27.2,27.38,26.8,26.97,20400,23.5879988096225,23.7440958605685,23.2411164741869,23.388541466747,23523.8268612105,0.0,1.0
2011-10-12,27.23,27.57,27.23,27.42,13800,23.6140149847802,23.9088649699005,23.6140149847802,23.7787840941121,15913.1769943483,0.0,1.0
2011-10-13,27.42,27.4404,27.02,27.02,14500,23.7787840941121,23.7964750932193,23.4319017586765,23.4319017586765,16720.3671317428,0.0,1.0
2011-10-14,28.2,28.21,27.91,28.1,86500,24.4552046482116,24.4638767065975,24.2037149550208,24.3684840643527,99745.6384066034,0.0,1.0
2011-10-17,27.72,28.02,27.652,28.02,108200,24.0389458456888,24.2991075972656,23.9799758486648,24.2991075972656,124768.532665832,0.0,1.0
2011-10-18,28.03,28.06,27.45,27.6401,86600,24.3077796556514,24.3337958308091,23.8048002692698,23.9696560991856,99860.9512833742,0.0,1.0
2011-10-19,27.37,28.21,27.33,27.93,119200,23.7354238021827,24.4638767065975,23.7007355686391,24.2210590717925,137452.949110602,0.0,1.0
2011-10-20,27.48,27.542,27.1066,27.41,39900,23.8308164444275,23.88458320642,23.5070017842983,23.7701120357262,46009.8378314852,0.0,1.0
2011-10-21,27.6,27.91,27.54,27.84,23900,23.9348811450581,24.2037149550208,23.8828487947428,24.1430105463195,27559.777548183,0.0,1.0
2011-10-24,27.95,28.0,27.66,27.66,62700,24.2384031885643,24.2817634804938,23.9869134953735,23.9869134953735,72301.1737351912,0.0,1.0
2011-10-25,27.94,28.07,27.61,27.85,46100,24.2297311301784,24.342467889195,23.943553203444,24.1516826047054,53159.236191265,0.0,1.0
2011-10-26,27.66,27.98,27.59,27.98,57600,23.9869134953735,24.264419363722,23.9262090866723,24.264419363722,66420.2170198885,0.0,1.0
2011-10-27,28.44,28.62,28.29,28.32,30400,24.663334049473,24.819431100419,24.5332531736846,24.5592693488423,35055.1145382744,0.0,1.0
2011-10-28,28.22,28.27,28.077,28.12,15900,24.4725487649834,24.5159090569128,24.3485383300651,24.3858281811245,18334.7474065317,0.0,1.0
2011-10-31,27.97,28.0475,27.68,27.81,77400,24.2557473053361,24.3229557578267,24.0042576121453,24.1169943711618,89252.1666204752,0.0,1.0
2011-11-01,27.58,27.782,27.04,27.11,36400,23.9175370282864,24.0927126076814,23.4492458754483,23.5099502841495,41973.8871445128,0.0,1.0
2011-11-02,27.78,28.1093,27.67,28.02,34000,24.0909781960042,24.3765490786516,23.9955855537594,24.2991075972656,39206.3781020175,0.0,1.0
2011-11-03,28.0685,28.17,27.8,27.8,67600,24.3411670804371,24.4291884730539,24.108322312776,24.108322312776,77951.5046969526,0.0,1.0
2011-11-04,28.44,28.44,28.05,28.21,55600,24.663334049473,24.663334049473,24.3251237724232,24.4638767065975,64113.9594844756,0.0,1.0
2011-11-07,28.95,28.95,28.56,28.74,69700,25.1056090271534,25.1056090271534,24.7673987501036,24.9234958010497,80373.0751091359,0.0,1.0
2011-11-08,29.05,29.75,28.74,29.75,12200,25.1923296110123,25.7993736980246,24.9234958010497,25.7993736980246,14068.170966018,0.0,1.0
2011-11-09,28.51,28.98,28.3812,28.54,140300,24.7240384581742,25.131625202311,24.6123423461639,24.7500546333319,161783.966109208,0.0,1.0
2011-11-10,28.67,28.83,28.406,28.69,6700,24.8627913923484,25.0015443265227,24.6338490509609,24.8801355091202,7725.96274363288,0.0,1.0
2011-11-11,28.8,28.86,28.75,28.78,16400,24.975528151365,25.0275605016804,24.9321678594356,24.9581840345932,18911.3117903849,0.0,1.0
2011-11-14,28.47,28.61,28.28,28.61,34900,24.6893502246306,24.8107590420331,24.5245811152987,24.8107590420331,40244.1939929533,0.0,1.0
2011-11-15,28.72,28.7912,28.53,28.6,59600,24.9061516842779,24.9678967399854,24.741382574946,24.8020869836472,68726.4745553013,0.0,1.0
2011-11-16,28.76,29.01,28.6,28.68,28400,24.9408399178215,25.1576413774687,24.8020869836472,24.8714634507343,32748.8570028617,0.0,1.0
2011-11-17,28.19,28.63,28.13,28.52,14400,24.4465325898257,24.8281031588049,24.3945002395103,24.7327105165601,16605.0542549721,0.0,1.0
2011-11-18,27.94,28.28,27.7829,28.11,27100,24.2297311301784,24.5245811152987,24.0934930929361,24.3771561227386,31249.7896048434,0.0,1.0
2011-11-21,27.96,27.96,27.46,27.86,30300,24.2470752469502,24.2470752469502,23.8134723276557,24.1603546630913,34939.8016615039,0.0,1.0
2011-11-22,28.3,28.4,27.96,28.03,638700,24.5419252320705,24.6286458159294,24.2470752469502,24.3077796556514,736503.343934076,0.0,1.0
2011-11-23,27.85,27.97,27.71,27.97,74200,24.1516826047054,24.2557473053361,24.0302737873029,24.2557473053361,85562.1545638148,0.0,1.0
2011-11-25,27.63,27.98,27.57,27.79,55900,23.9608973202158,24.264419363722,23.9088649699005,24.0996502543901,64459.8981147877,0.0,1.0
2011-11-28,27.95,28.17,27.7836,28.09,47700,24.2384031885643,24.4291884730539,24.0941001370231,24.3598120059668,55004.2422195952,0.0,1.0
2011-11-29,28.27,28.372,28.1,28.12,98300,24.5159090569128,24.6043640524489,24.3684840643527,24.3858281811245,113352.557865539,0.0,1.0
2011-11-30,28.38,29.95,28.38,29.95,24300,24.6113016991576,25.9728148657424,24.6113016991576,25.9728148657424,28021.0290552655,0.0,1.0
2011-12-01,28.37,28.5536,28.11,28.3,61500,24.6026296407717,24.7618486327367,24.3771561227386,24.5419252320705,70917.4192139436,0.0,1.0
2011-12-02,28.72,28.722,28.38,28.59,45400,24.9061516842779,24.9078860959551,24.6113016991576,24.7934149252613,52352.0460538705,0.0,1.0
2011-12-05,28.57,29.25,28.461,29.25,23600,24.7760708084895,25.3657707787301,24.6815453720833,25.3657707787301,27213.838917871,0.0,1.0
2011-12-06,28.7,28.79,28.494,28.5916,57500,24.8888075675061,24.9668560929791,24.7101631647568,24.7948024546031,66304.9041431179,0.0,1.0
2011-12-07,28.495,28.72,28.36,28.72,43800,24.7110303705954,24.9061516842779,24.5939575823858,24.9061516842779,50507.0400255402,0.0,1.0
2011-12-08,27.94,28.49,27.94,28.49,9700,24.2297311301784,24.7066943414024,24.2297311301784,24.7066943414024,11185.3490467521,0.0,1.0
2011-12-09,28.28,28.29,27.98,28.08,6700,24.5245811152987,24.5332531736846,24.264419363722,24.3511399475809,7725.96274363287,0.0,1.0
2011-12-12,27.851,27.95,27.78,27.9,14900,24.152549810544,24.2384031885643,24.0909781960042,24.1950428966349,17181.6186388253,0.0,1.0
2011-12-13,28.25,28.47,28.04,28.04,12500,24.498564940141,24.6893502246306,24.3164517140373,24.3164517140373,14414.10959633,0.0,1.0
2011-12-14,27.0,27.74,26.93,27.67,28100,23.4145576419047,24.0562899624606,23.3538532332035,23.9955855537594,32402.9183725498,0.0,1.0
2011-12-15,26.8,27.296,26.7968,27.28,8200,23.2411164741869,23.6712505701271,23.2383414155034,23.6573752767096,9455.65589519246,0.0,1.0
2011-12-16,26.81,27.01,26.57,26.89,11800,23.2497885325728,23.4232297002906,23.0416591313114,23.3191649996599,13606.9194589355,0.0,1.0
2011-12-19,26.62,26.8866,26.5612,26.83,76100,23.0850194232409,23.3162164998087,23.0340277199318,23.2671326493446,87753.0992224567,0.0,1.0
2011-12-20,27.49,27.5,27.25,27.25,16000,23.8394885028133,23.8481605611992,23.631359101552,23.631359101552,18450.0602833024,0.0,1.0
2011-12-21,27.72,27.79,27.42,27.49,61100,24.0389458456888,24.0996502543901,23.7787840941121,23.8394885028133,70456.167706861,0.0,1.0
2011-12-22,27.7,27.9099,27.69,27.81,30800,24.021601728917,24.2036282344369,24.0129296705312,24.1169943711618,35516.3660453571,0.0,1.0
2011-12-23,27.697,27.88,27.681,27.7484,10900,24.0190001114013,24.1776987798631,24.0051248179839,24.0635744915048,12569.1035679997,0.0,1.0
2011-12-27,28.1,28.26,27.81,27.81,777900,24.3684840643527,24.5072369985269,24.1169943711618,24.1169943711618,897018.868398806,0.0,1.0
2011-12-28,27.73,28.15,27.61,28.15,847000,24.0476179040747,24.4118443562821,23.943553203444,24.4118443562821,976700.06624732,0.0,1.0
2011-12-29,27.88,27.9052,27.5799,27.61,231700,24.1776987798631,24.1995523669955,23.9174503077025,23.943553203444,267179.935477572,0.0,1.0
2011-12-30,27.62,27.8793,27.55,27.66,210100,23.9522252618299,24.1770917357761,23.8915208531287,23.9869134953735,242272.354095115,0.0,1.0
2012-01-03,28.74,28.75,26.05,27.95,409800,24.9234958010497,24.9321678594356,22.5907120952451,24.2384031885643,472552.169006081,0.0,1.0
2012-01-04,29.23,29.28,28.71,28.71,323800,25.3484266619583,25.3917869538878,24.897479625892,24.897479625892,373383.094983332,0.0,1.0
2012-01-05,28.85,29.2,28.74,29.0,72300,25.0188884432945,25.3224104868006,24.9234958010497,25.1489693190828,83371.2099051725,0.0,1.0
2012-01-06,29.089,29.09,28.76,28.8193,37100,25.2261506387173,25.2270178445558,24.9408399178215,24.9922652240498,42781.0772819073,0.0,1.0
2012-01-09,28.94,29.05,28.73,29.05,108800,25.0969369687675,25.1923296110123,24.9148237426638,25.1923296110123,125460.409926456,0.0,1.0
2012-01-10,29.03,29.2,28.959,29.04,124100,25.1749854942405,25.3224104868006,25.1134138797007,25.1836575526264,143103.280072364,0.0,1.0
2012-01-11,28.75,29.01,28.0,28.77,91800,24.9321678594356,25.1576413774687,24.2817634804938,24.9495119762073,105857.220875447,0.0,1.0
2012-01-12,28.29,29.1899,28.2,28.97,181200,24.5332531736846,25.3136517078309,24.4552046482116,25.1229531439252,208946.932708399,0.0,1.0
2012-01-13,28.33,28.3399,28.08,28.18,23900,24.5679414072282,24.5765267450302,24.3511399475809,24.4378605314398,27559.7775481829,0.0,1.0
2012-01-17,28.42,28.4993,28.25,28.4,83500,24.6459899327012,24.7147593557013,24.498564940141,24.6286458159294,96286.2521034841,0.0,1.0
2012-01-18,28.38,28.45,28.16,28.43,50600,24.6113016991576,24.6720061078588,24.420516414668,24.6546619910871,58348.3156459438,0.0,1.0
2012-01-19,28.34,28.45,28.13,28.37,64800,24.576613465614,24.6720061078588,24.3945002395103,24.6026296407717,74722.7441473748,0.0,1.0
2012-01-20,27.99,28.17,27.82,28.1,25400,24.2730914221079,24.4291884730539,24.1256664295477,24.3684840643527,29289.4706997425,0.0,1.0
2012-01-23,28.3,28.37,27.84,27.84,252000,24.5419252320705,24.6026296407717,24.1430105463195,24.1430105463195,290588.449462012,0.0,1.0
2012-01-24,28.24,28.37,28.13,28.15,74200,24.4898928817551,24.6026296407717,24.3945002395103,24.4118443562821,85562.1545638149,0.0,1.0
2012-01-25,28.51,28.52,28.02,28.14,79200,24.7240384581742,24.7327105165601,24.2991075972656,24.4031722978962,91327.7984023467,0.0,1.0
2012-01-26,28.5,28.75,28.317,28.75,44900,24.7153663997883,24.9321678594356,24.5566677313265,24.9321678594356,51775.4816700173,0.0,1.0
2012-01-27,28.7,28.74,28.474,28.48,70400,24.8888075675061,24.9234958010497,24.692819047985,24.6980222830165,81180.2652465305,0.0,1.0
2012-01-30,28.35,28.64,28.27,28.49,796300,24.5852855239999,24.8367752171908,24.5159090569128,24.7066943414024,918236.437724606,0.0,1.0
2012-01-31,28.26,28.74,28.17,28.74,355200,24.5072369985269,24.9234958010497,24.4291884730539,24.9234958010497,409591.338289313,0.0,1.0
2012-02-01,28.22,28.5202,28.17,28.5,434200,24.4725487649834,24.7328839577278,24.4291884730539,24.7153663997883,500688.510938117,0.0,1.0
2012-02-02,28.4,28.424,28.05,28.24,360400,24.6286458159294,24.6494587560555,24.3251237724232,24.4898928817551,415587.607881386,0.0,1.0
2012-02-03,28.8521,28.86,28.47,28.64,58100,25.0207095755555,25.0275605016804,24.6893502246306,24.8367752171908,66996.7814037418,0.0,1.0
2012-02-06,29.21,29.25,28.86,28.91,73900,25.3310825451865,25.3657707787301,25.0275605016804,25.0709207936098,85216.2159335029,0.0,1.0
2012-02-07,29.21,29.421,29.1,29.21,87400,25.3310825451865,25.5140629771288,25.2356899029417,25.3310825451865,100783.454297539,0.0,1.0
2012-02-08,29.4,29.4,29.131,29.24,56700,25.4958516545185,25.4958516545185,25.262573283938,25.3570987203442,65382.4011289527,0.0,1.0
2012-02-09,29.65,29.679,29.41,29.56,121600,25.7126531141657,25.7378020834848,25.5045237129043,25.6346045886927,140220.458153098,0.0,1.0
2012-02-10,29.465,29.492,29.23,29.28,63800,25.5522200340267,25.5756345916686,25.3484266619583,25.3917869538878,73569.6153796683,0.0,1.0
2012-02-13,29.58,29.64,29.45,29.64,37200,25.6519487054645,25.7039810557798,25.5392119464479,25.7039810557798,42896.390158678,0.0,1.0
2012-02-14,29.699,29.6999,29.57,29.69,23300,25.7551462002566,25.7559266855113,25.6432766470786,25.7473413477093,26867.9002875591,0.0,1.0
2012-02-15,29.9,29.91,29.7,29.83,158800,25.929454573813,25.9381266321989,25.7560134060952,25.8687501651118,183116.848311776,0.0,1.0
2012-02-16,30.11,30.126,29.82,29.91,129400,26.1115677999167,26.1254430933341,25.8600781067259,25.9381266321989,149214.862541208,0.0,1.0
2012-02-17,30.19,30.2,30.0,30.16,72900,26.1809442670038,26.1896163253897,26.0161751576719,26.1549280918461,84063.0871657965,0.0,1.0
2012-02-21,30.61,30.71,30.32,30.44,107800,26.5451707192112,26.6318913030701,26.2936810260204,26.3977457266511,124307.28115875,0.0,1.0
2012-02-22,30.83,30.9,30.62,30.63,92800,26.7359560037008,26.7966604124021,26.5538427775971,26.562514835983,107010.349643154,0.0,1.0
2012-02-23,31.11,31.15,30.68,30.98,182900,26.9787736385058,27.0134618720493,26.6058751279125,26.8660368794892,210907.2516135,0.0,1.0
2012-02-24,31.41,31.43,31.01,31.1,142600,27.2389353900825,27.2562795068543,26.8920530546468,26.9701015801199,164436.162274932,0.0,1.0
2012-02-27,30.89,31.23,30.7717,31.17,348700,26.7879883540162,27.0828383391364,26.6853979033111,27.0308059888211,402096.00129922,0.0,1.0
2012-02-28,30.5,30.96,30.43,30.85,70700,26.4497780769664,26.8486927627174,26.3890736682652,26.7533001204726,81526.2038768424,0.0,1.0
2012-02-29,30.68,30.71,30.07,30.52,143300,26.6058751279125,26.6318913030701,26.0768795663731,26.4671221937382,165243.352412327,0.0,1.0
2012-03-01,31.284,31.47,30.5307,30.72,576700,27.1296674544203,27.2909677403978,26.4764012962111,26.640563361456,665009.360336279,0.0,1.0
2012-03-02,30.71,30.97,30.56,30.97,189500,26.6318913030701,26.8573648211033,26.5018104272818,26.8573648211033,218517.901480363,0.0,1.0
2012-03-05,30.7507,30.779,30.5,30.75,48100,26.6671865807007,26.6917285059328,26.4497780769664,26.6665795366137,55465.4937266777,0.0,1.0
2012-03-06,30.32,30.5,30.19,30.31,44300,26.2936810260204,26.4497780769664,26.1809442670038,26.2850089676345,51083.6044093934,0.0,1.0
2012-03-07,30.71,30.7536,30.23,30.51,39500,26.6318913030701,26.6697014776326,26.2156325005474,26.4584501353523,45548.5863244028,0.0,1.0
2012-03-08,30.98,31.03,30.77,30.81,19700,26.8660368794892,26.9093971714186,26.6839236533855,26.718611886929,22716.636723816,0.0,1.0
2012-03-09,31.12,31.16,30.88,30.88,22400,26.9874456968916,27.0221339304352,26.7793162956303,26.7793162956303,25830.0843966234,0.0,1.0
2012-03-12,30.92,30.945,30.65,30.75,36300,26.8140045291738,26.8356846751386,26.5798589527548,26.6665795366137,41858.5742677423,0.0,1.0
2012-03-13,31.13,31.18,30.77,30.8,18800,26.9961177552775,27.039478047207,26.6839236533855,26.7099398285431,21678.8208328803,0.0,1.0
2012-03-14,30.886,31.23,30.84,31.13,10200,26.7845195306618,27.0828383391364,26.7446280620867,26.9961177552775,11761.9134306053,0.0,1.0
2012-03-15,30.53,30.835,30.34,30.83,95400,26.4757942521241,26.7402920328938,26.3110251427922,26.7359560037008,110008.48443919,0.0,1.0
2012-03-16,31.2282,31.24,30.8,30.8,125300,27.081277368627,27.0915103975223,26.7099398285431,26.7099398285431,144487.034593612,0.0,1.0
2012-03-19,31.18,31.25,31.1,31.17,46100,27.039478047207,27.1001824559082,26.9701015801199,27.0308059888211,53159.2361912649,0.0,1.0
2012-03-20,30.79,30.95,30.6999,30.85,188600,26.7012677701573,26.8400207043315,26.6231325241004,26.7533001204726,217480.085589426,0.0,1.0
2012-03-21,30.75,30.9,30.714,30.83,13000,26.6665795366137,26.7966604124021,26.6353601264245,26.7359560037008,14990.6739801832,0.0,1.0
2012-03-22,30.415,30.45,30.286,30.43,24800,26.3760655806864,26.406417785037,26.2641960275084,26.3890736682652,28597.5934391186,0.0,1.0
2012-03-23,30.79,31.05,30.555,30.57,24300,26.7012677701573,26.9267412881904,26.4974743980888,26.5104824856677,28021.0290552654,0.0,1.0
2012-03-26,30.91,30.9666,30.76,30.84,17500,26.8053324707879,26.8544163212521,26.6752515949996,26.7446280620867,20179.753434862,0.0,1.0
2012-03-27,30.82,30.98,30.75,30.91,17000,26.7272839453149,26.8660368794892,26.6665795366137,26.8053324707879,19603.1890510088,0.0,1.0
2012-03-28,30.59,30.594,30.4501,30.51,37400,26.5278266024394,26.5312954257938,26.4065045056208,26.4584501353523,43127.0159122194,0.0,1.0
2012-03-29,30.01,30.49,29.78,30.49,67400,26.0248472160578,26.4411060185805,25.8253898731823,26.4411060185805,77720.8789434112,0.0,1.0
2012-03-30,30.05,30.34,30.0,30.11,41800,26.0595354496013,26.3110251427922,26.0161751576719,26.1115677999167,48200.7824901275,0.0,1.0
2012-04-02,30.696,30.74,29.82,29.85,132300,26.6197504213299,26.6579074782278,25.8600781067259,25.8860942818835,152558.935967556,0.0,1.0
2012-04-03,30.52,30.7987,30.41,30.71,163900,26.4671221937382,26.708812460953,26.3717295514934,26.6318913030701,188997.805027079,0.0,1.0
2012-04-04,29.9901,30.399,29.94,30.33,20000,26.0075898198699,26.3621902872689,25.9641428073566,26.3023530844063,23062.5753541279,0.0,1.0
2012-04-05,30.11,30.136,29.81,29.82,34900,26.1115677999167,26.13411515172,25.85140604834,25.8600781067259,40244.1939929533,0.0,1.0
2012-04-09,29.98,30.01,29.6104,29.77,14400,25.9988310409001,26.0248472160578,25.6783117629576,25.8167178147964,16605.0542549721,0.0,1.0
2012-04-10,29.4,29.85,29.4,29.81,63400,25.4958516545185,25.8860942818835,25.4958516545185,25.85140604834,73108.3638725855,0.0,1.0
2012-04-11,29.56,29.6953,29.4,29.46,15400,25.6346045886927,25.7519375386538,25.4958516545185,25.5478840048338,17758.1830226785,0.0,1.0
2012-04-12,29.92,29.965,29.54,29.56,44900,25.9467986905848,25.9858229533213,25.6172604719209,25.6346045886927,51775.4816700172,0.0,1.0
2012-04-13,29.9,29.93,29.79,29.8386,12200,25.929454573813,25.9554707489707,25.8340619315682,25.8762081353236,14068.170966018,0.0,1.0
2012-04-16,29.47,29.72,29.39,29.69,40100,25.5565560632197,25.773357522867,25.4871795961326,25.7473413477093,46240.4635850265,0.0,1.0
2012-04-17,29.58,29.69,29.53,29.67,25700,25.6519487054645,25.7473413477093,25.608588413535,25.7299972309375,29635.4093300544,0.0,1.0
2012-04-18,29.38,29.45,29.24,29.45,37200,25.4785075377467,25.5392119464479,25.3570987203442,25.5392119464479,42896.390158678,0.0,1.0
2012-04-19,29.36,29.5,29.19,29.44,1054400,25.4611634209749,25.5825722383774,25.3137384284148,25.530539888062,1215858.97266963,0.0,1.0
2012-04-20,29.54,29.66,29.38,29.56,33700,25.6172604719209,25.7213251725516,25.4785075377467,25.6346045886927,38860.4394717057,0.0,1.0
2012-04-23,29.53,29.53,29.13,29.21,23600,25.608588413535,25.608588413535,25.2617060780994,25.3310825451865,27213.838917871,0.0,1.0
2012-04-24,29.44,29.5599,29.36,29.36,13000,25.530539888062,25.6345178681088,25.4611634209749,25.4611634209749,14990.6739801832,0.0,1.0
2012-04-25,29.684,29.69,29.34,29.51,17500,25.7421381126778,25.7473413477093,25.4438193042031,25.5912442967633,20179.7534348619,0.0,1.0
2012-04-26,29.798,29.92,29.77,29.77,8300,25.8409995782769,25.9467986905848,25.8167178147964,25.8167178147964,9570.96877196311,0.0,1.0
2012-04-27,29.77,29.824,29.66,29.75,10100,25.8167178147964,25.8635469300802,25.7213251725516,25.7993736980246,11646.6005538346,0.0,1.0
2012-04-30,29.9,29.93,29.68,29.7,56000,25.929454573813,25.9554707489707,25.7386692893234,25.7560134060952,64575.2109915583,0.0,1.0
2012-05-01,30.0,30.0899,29.77,29.81,52900,26.0161751576719,26.0941369625611,25.8167178147964,25.85140604834,61000.5118116685,0.0,1.0
2012-05-02,29.64,29.91,29.6101,29.91,18000,25.7039810557798,25.9381266321989,25.678051601206,25.9381266321989,20756.3178187152,0.0,1.0
2012-05-03,29.18,29.62,29.13,29.54,36000,25.3050663700289,25.6866369390081,25.2617060780994,25.6172604719209,41512.6356374303,0.0,1.0
2012-05-04,28.31,28.634,28.09,28.59,159900,24.5505972904564,24.8315719821592,24.3598120059668,24.7934149252613,184385.289956253,0.0,1.0
2012-05-07,28.21,28.26,27.921,28.11,297000,24.4638767065975,24.5072369985269,24.2132542192452,24.3771561227386,342479.2440088,0.0,1.0
2012-05-08,28.26,28.26,27.67,27.97,235100,24.5072369985269,24.5072369985269,23.9955855537594,24.2557473053361,271100.573287775,0.0,1.0
2012-05-09,28.15,28.23,27.9,27.92,43000,24.4118443562821,24.4812208233693,24.1950428966349,24.2123870134066,49584.5370113752,0.0,1.0
2012-05-10,28.08,28.3,28.04,28.26,166600,24.3511399475809,24.5419252320705,24.3164517140373,24.5072369985269,192111.252699886,0.0,1.0
2012-05-11,27.98,28.16,27.81,27.97,32000,24.264419363722,24.420516414668,24.1169943711618,24.2557473053361,36900.1205666047,0.0,1.0
2012-05-14,27.54,27.74,27.5,27.59,152300,23.8828487947428,24.0562899624606,23.8481605611992,23.9262090866723,175621.511321684,0.0,1.0
2012-05-15,27.55,27.85,27.55,27.72,809100,23.8915208531287,24.1516826047054,23.8915208531287,24.0389458456888,932996.485951246,0.0,1.0
2012-05-16,27.37,27.751,27.11,27.58,53000,23.7354238021827,24.0658292266851,23.5099502841495,23.9175370282864,61115.824688439,0.0,1.0
2012-05-17,27.07,27.48,27.03,27.42,46900,23.4752620506059,23.8308164444275,23.4405738170624,23.7787840941121,54081.7392054302,0.0,1.0
2012-05-18,26.89,27.1999,26.89,27.1,50400,23.3191649996599,23.5879120890387,23.3191649996599,23.5012782257636,58117.6898924025,0.0,1.0
2012-05-21,27.3411,27.3411,27.06,27.06,10600,23.7103615534474,23.7103615534474,23.46658999222,23.46658999222,12223.1649376878,0.0,1.0
2012-05-22,27.11,27.34,27.04,27.29,32000,23.5099502841495,23.709407627025,23.4492458754483,23.6660473350955,36900.1205666047,0.0,1.0
2012-05-23,26.78,26.941,26.55,26.93,95000,23.2237723574151,23.3633924974279,23.0243150145396,23.3538532332035,109547.232932108,0.0,1.0
2012-05-24,26.81,26.93,26.71,26.87,18800,23.2497885325728,23.3538532332035,23.1630679487139,23.3018208828881,21678.8208328803,0.0,1.0
2012-05-25,26.8,26.838,26.77,26.77,9900,23.2411164741869,23.2740702960533,23.2151002990292,23.2151002990292,11415.9748002933,0.0,1.0
2012-05-29,26.66,27.066,26.66,26.95,7900,23.1197076567844,23.4717932272516,23.1197076567844,23.3711973499753,9109.71726488055,0.0,1.0
2012-05-30,25.8882,26.19,25.87,26.19,77200,22.4503981905614,22.7121209126476,22.4346150442991,22.7121209126476,89021.5408669339,0.0,1.0
2012-05-31,25.59,25.87,25.5,25.85,97000,22.1917974094941,22.4346150442991,22.1137488840211,22.4172709275273,111853.490467521,0.0,1.0
2012-06-01,24.75,25.07,24.42,25.06,443000,21.4633445050793,21.7408503734278,21.1771665783449,21.7321783150419,510836.044093935,0.0,1.0
2012-06-04,24.9,24.92,24.55,24.55,147600,21.5934253808677,21.6107694976395,21.2899033373615,21.2899033373615,170201.806113464,0.0,1.0
2012-06-05,24.9,24.94,24.77,24.77,153200,21.5934253808677,21.6281136144112,21.4806886218511,21.4806886218511,176659.32721262,0.0,1.0
2012-06-06,25.29,25.4,25.17,25.17,58400,21.9316356579174,22.0270283001622,21.8275709572867,21.8275709572867,67342.7200340537,0.0,1.0
2012-06-07,24.93,25.62,24.91,25.62,111200,21.6194415560253,22.2178135846518,21.6020974392536,22.2178135846518,128227.918968952,0.0,1.0
2012-06-08,25.13,25.14,24.65,24.68,34500,21.7928827237432,21.801554782129,21.3766239212204,21.4026400963781,39782.9424858707,0.0,1.0
2012-06-11,24.4,25.15,24.4,25.05,28100,21.1598224615731,21.8102268405149,21.1598224615731,21.723506256656,32402.9183725499,0.0,1.0
2012-06-12,24.57,24.73,24.5,24.73,10500,21.3072474541333,21.4460003883075,21.246543045432,21.4460003883075,12107.8520609172,0.0,1.0
2012-06-13,24.385,24.73,24.36,24.45,307900,21.1468143739943,21.4460003883075,21.1251342280296,21.2031827535026,355048.3475768,0.0,1.0
2012-06-14,24.87,24.94,24.37,24.4,85800,21.56740920571,21.6281136144112,21.1338062864155,21.1598224615731,98938.448269209,0.0,1.0
2012-06-15,24.86,24.9213,24.76,24.79,42700,21.5587371473241,21.6118968652296,21.4720165634652,21.4980327386229,49238.5983810632,0.0,1.0
2012-06-18,24.66,24.74,24.51,24.51,23800,21.3852959796063,21.4546724466934,21.2552151038179,21.2552151038179,27444.4646714123,0.0,1.0
2012-06-19,24.67,24.82,24.638,24.82,10900,21.3939680379922,21.5240489137805,21.3662174511573,21.5240489137805,12569.1035679997,0.0,1.0
2012-06-20,24.08,24.6109,24.05,24.6,76600,20.8823165932246,21.3427161729316,20.856300418067,21.333263629291,88329.6636063102,0.0,1.0
2012-06-21,23.49,24.02,23.39,23.98,78600,20.3706651484571,20.8302842429093,20.2839445645982,20.7955960093657,90635.9211417229,0.0,1.0
2012-06-22,23.79,23.85,23.56,23.58,12200,20.6308269000338,20.6828592503492,20.4313695571583,20.4487136739301,14068.1709660181,0.0,1.0
2012-06-25,23.81,23.81,23.48,23.66,57500,20.6481710168056,20.6481710168056,20.3619930900712,20.5180901410172,66304.9041431179,0.0,1.0
2012-06-26,24.05,24.099,23.75,23.88,38100,20.856300418067,20.8987935041578,20.5961386664902,20.7088754255068,43934.2060496137,0.0,1.0
2012-06-27,24.15,24.28,24.06,24.19,42100,20.9430210019259,21.0557577609425,20.8649724764529,20.9777092354694,48546.7211204393,0.0,1.0
2012-06-28,23.8,24.07,23.55,24.07,43300,20.6394989584197,20.8736445348387,20.4226974987724,20.8736445348387,49930.4756416871,0.0,1.0
2012-06-29,25.24,25.24,24.49,24.55,122800,21.888275365988,21.888275365988,21.2378709870462,21.2899033373615,141604.212674345,0.0,1.0
2012-07-02,24.95,25.15,24.4001,24.87,41800,21.6367856727971,21.8102268405149,21.159909182157,21.56740920571,48200.7824901275,0.0,1.0
2012-07-03,25.86,25.86,25.64,25.72,116700,22.4259429859132,22.4259429859132,22.2351577014236,22.3045341685107,134570.127191337,0.0,1.0
2012-07-05,25.78,25.9218,25.65,25.81,48900,22.356566518826,22.479536306738,22.2438297598095,22.3825826939837,56387.996740843,0.0,1.0
2012-07-06,25.1,25.38,25.07,25.33,7600,21.7668665485855,22.0096841833904,21.7408503734278,21.966323891461,8763.77863456862,0.0,1.0
2012-07-09,25.49,25.6065,25.1,25.23,48800,22.1050768256352,22.2061063058308,21.7668665485855,21.8796033076021,56272.6838640723,0.0,1.0
2012-07-10,25.02,25.3599,24.9801,25.35,19700,21.6974900814984,21.9922533460348,21.6628885685387,21.9836680082328,22716.636723816,0.0,1.0
2012-07-11,25.62,25.65,25.1201,25.21,50200,22.2178135846518,22.2438297598095,21.7842973859411,21.8622591908303,57887.0641388612,0.0,1.0
2012-07-12,25.6,25.7299,23.8,25.2,49000,22.20046946788,22.3131195063127,20.6394989584197,21.8535871324444,56503.3096176136,0.0,1.0
2012-07-13,25.99,26.09,25.72,25.77,40800,22.5386797449297,22.6254003287887,22.3045341685107,22.3478944604402,47047.6537224212,0.0,1.0
2012-07-16,26.3,26.329,25.9422,25.96,62800,22.8075135548924,22.8326625242114,22.4972273058452,22.5126635697721,72416.4866119617,0.0,1.0
2012-07-17,26.38,26.4993,26.17,26.17,30100,22.8768900219795,22.9803476785232,22.6947767958758,22.6947767958758,34709.1759079626,0.0,1.0
2012-07-18,26.75,26.75,26.3401,26.43,12200,23.1977561822574,23.1977561822574,22.8422885090198,22.9202503139089,14068.1709660181,0.0,1.0
2012-07-19,27.242,27.36,27.0,27.25,99500,23.6244214548433,23.7267517437968,23.4145576419047,23.631359101552,114736.312386786,0.0,1.0
2012-07-20,27.18,27.21,26.9402,27.12,30400,23.5706546928507,23.5966708680084,23.3626987327571,23.5186223425354,35055.1145382746,0.0,1.0
2012-07-23,26.43,26.71,25.99,26.31,41800,22.9202503139089,23.1630679487139,22.5386797449297,22.8161856132783,48200.7824901275,0.0,1.0
2012-07-24,26.42,26.479,26.24,26.43,83500,22.9115782555231,22.9627433999998,22.755481204577,22.9202503139089,96286.252103484,0.0,1.0
2012-07-25,26.46,26.54,26.04,26.4,69400,22.9462664890666,23.0156429561537,22.5820400368592,22.8942341387513,80027.1364788241,0.0,1.0
2012-07-26,26.67,26.889,26.57,26.8,30200,23.1283797151703,23.3182977938213,23.0416591313114,23.2411164741869,34824.4887847332,0.0,1.0
2012-07-27,26.85,26.92,26.75,26.75,17000,23.2844767661163,23.3451811748176,23.1977561822574,23.1977561822574,19603.1890510088,0.0,1.0
2012-07-30,26.9,26.98,26.9,26.9236,17200,23.3278370580458,23.3972135251329,23.3278370580458,23.3483031158365,19833.81480455,0.0,1.0
2012-07-31,26.5,27.0,26.49,27.0,78300,22.9809547226102,23.4145576419047,22.9722826642243,23.4145576419047,90289.9825114109,0.0,1.0
2012-08-01,26.72,26.97,26.34,26.82,60500,23.1717400070998,23.388541466747,22.8422017884359,23.2584605909587,69764.290446237,0.0,1.0
2012-08-02,26.53,26.758,26.46,26.56,96500,23.0069708977678,23.2046938289661,22.9462664890666,23.0329870729255,111276.926083668,0.0,1.0
2012-08-03,27.22,27.256,26.94,26.94,21800,23.6053429263943,23.6365623365835,23.3625252915894,23.3625252915894,25138.2071359995,0.0,1.0
2012-08-06,27.44,27.49,27.09,27.09,18300,23.7961282108839,23.8394885028133,23.4926061673777,23.4926061673777,21102.2564490271,0.0,1.0
2012-08-07,27.88,28.0335,27.6,27.6,29700,24.1776987798631,24.3108148760865,23.9348811450581,23.9348811450581,34247.92440088,0.0,1.0
2012-08-08,27.94,28.34,27.85,27.98,67300,24.2297311301784,24.576613465614,24.1516826047054,24.264419363722,77605.5660666407,0.0,1.0
2012-08-09,28.2,28.32,28.02,28.02,53000,24.4552046482116,24.5592693488423,24.2991075972656,24.2991075972656,61115.8246884391,0.0,1.0
2012-08-10,28.04,28.05,27.83,27.91,105000,24.3164517140373,24.3251237724232,24.1343384879336,24.2037149550208,121078.520609172,0.0,1.0
2012-08-13,28.0,28.246,27.95,28.14,30400,24.2817634804938,24.4950961167867,24.2384031885643,24.4031722978962,35055.1145382745,0.0,1.0
2012-08-14,28.19,28.23,28.0203,28.0203,21000,24.4465325898257,24.4812208233693,24.2993677590171,24.2993677590171,24215.7041218344,0.0,1.0
2012-08-15,28.57,28.6,28.17,28.21,114500,24.7760708084895,24.8020869836472,24.4291884730539,24.4638767065975,132033.243902383,0.0,1.0
2012-08-16,28.64,28.78,28.5,28.61,21700,24.8367752171908,24.9581840345932,24.7153663997883,24.8107590420331,25022.8942592288,0.0,1.0
2012-08-17,28.57,28.67,28.381,28.56,36900,24.7760708084895,24.8627913923484,24.6121689049962,24.7673987501036,42550.4515283662,0.0,1.0
2012-08-20,28.63,28.68,28.42,28.67,126400,24.8281031588049,24.8714634507343,24.6459899327012,24.8627913923484,145755.476238089,0.0,1.0
2012-08-21,28.85,29.04,28.85,28.92,19700,25.0188884432945,25.1836575526264,25.0188884432945,25.0795928519957,22716.636723816,0.0,1.0
2012-08-22,29.02,29.02,28.76,28.83,21600,25.1663134358546,25.1663134358546,24.9408399178215,25.0015443265227,24907.5813824582,0.0,1.0
2012-08-23,28.88,29.2,28.74,29.2,102000,25.0449046184521,25.3224104868006,24.9234958010497,25.3224104868006,117619.134306053,0.0,1.0
2012-08-24,28.51,28.95,28.45,28.95,11400,24.7240384581742,25.1056090271534,24.6720061078588,25.1056090271534,13145.6679518529,0.0,1.0
2012-08-27,28.36,28.46,28.21,28.46,24200,24.5939575823858,24.6806781662447,24.4638767065975,24.6806781662447,27905.7161784949,0.0,1.0
2012-08-28,28.42,28.44,28.27,28.44,25600,24.6459899327012,24.663334049473,24.5159090569128,24.663334049473,29520.0964532838,0.0,1.0
2012-08-29,28.38,28.4266,28.22,28.4002,8700,24.6113016991576,24.6517134912359,24.4725487649834,24.6288192570971,10032.2202790457,0.0,1.0
2012-08-30,28.47,28.5,28.3,28.3,26300,24.6893502246306,24.7153663997883,24.5419252320705,24.5419252320705,30327.2865906783,0.0,1.0
2012-08-31,28.93,28.96,28.62,28.69,44400,25.0882649103816,25.1142810855393,24.819431100419,24.8801355091202,51198.9172861641,0.0,1.0
2012-09-04,28.8,29.4,28.76,29.4,175700,24.975528151365,25.4958516545185,24.9408399178215,25.4958516545185,202604.724486014,0.0,1.0
2012-09-05,28.65,28.7313,28.55,28.73,48000,24.8454472755767,24.9159511102539,24.7587266917178,24.9148237426638,55350.180849907,0.0,1.0
2012-09-06,28.53,29.02,28.52,28.81,34600,24.741382574946,25.1663134358546,24.7327105165601,24.9842002097509,39898.2553626413,0.0,1.0
2012-09-07,28.86,28.86,28.393,28.6,82500,25.0275605016804,25.0275605016804,24.6225753750593,24.8020869836472,95133.1233357777,0.0,1.0
2012-09-10,28.96,28.96,28.76,28.76,10000,25.1142810855393,25.1142810855393,24.9408399178215,24.9408399178215,11531.287677064,0.0,1.0
2012-09-11,29.13,29.14,29.04,29.04,17300,25.2617060780994,25.2703781364853,25.1836575526264,25.1836575526264,19949.1276813207,0.0,1.0
2012-09-12,29.23,29.28,29.13,29.18,51300,25.3484266619583,25.3917869538878,25.2617060780994,25.3050663700289,59155.5057833383,0.0,1.0
2012-09-13,29.32,29.59,28.98,29.26,172900,25.4264751874313,25.6606207638504,25.131625202311,25.374442837116,199375.963936436,0.0,1.0
2012-09-14,29.53,29.72,29.466,29.601,36000,25.608588413535,25.773357522867,25.5530872398653,25.6701600280749,41512.6356374304,0.0,1.0
2012-09-17,28.72,29.5,28.29,29.49,85700,24.9061516842779,25.5825722383774,24.5332531736846,25.5739001799915,98823.1353924383,0.0,1.0
2012-09-18,28.44,28.84,28.35,28.83,78500,24.663334049473,25.0102163849086,24.5852855239999,25.0015443265227,90520.6082649521,0.0,1.0
2012-09-19,27.46,28.07,27.39,28.07,75300,23.8134723276557,24.342467889195,23.7527679189544,24.342467889195,86830.5962082917,0.0,1.0
2012-09-20,27.94,27.95,27.58,27.68,28400,24.2297311301784,24.2384031885643,23.9175370282864,24.0042576121453,32748.8570028617,0.0,1.0
2012-09-21,28.2,28.22,28.07,28.07,23900,24.4552046482116,24.4725487649834,24.342467889195,24.342467889195,27559.7775481829,0.0,1.0
2012-09-24,27.85,27.92,27.6993,27.92,15700,24.1516826047054,24.2123870134066,24.02099468483,24.2123870134066,18104.1216529905,0.0,1.0
2012-09-25,27.929,28.21,27.882,28.07,29900,24.2201918659539,24.4638767065975,24.1794331915403,24.342467889195,34478.5501544214,0.0,1.0
2012-09-26,27.83,27.8905,27.23,27.23,44800,24.1343384879336,24.1868044411683,23.6140149847802,23.6140149847802,51660.1687932467,0.0,1.0
2012-09-27,28.42,28.45,28.1801,28.24,56500,24.6459899327012,24.6720061078588,24.4379472520237,24.4898928817551,65151.7753754114,0.0,1.0
2012-09-28,28.43,28.5,28.3,28.41,86400,24.6546619910871,24.7153663997883,24.5419252320705,24.6373178743153,99630.3255298327,0.0,1.0
2012-10-01,28.5,28.731,28.33,28.66,67800,24.7153663997883,24.9156909485024,24.5679414072282,24.8541193339626,78182.1304504938,0.0,1.0
2012-10-02,28.29,28.49,28.26,28.49,26000,24.5332531736846,24.7066943414024,24.5072369985269,24.7066943414024,29981.3479603663,0.0,1.0
2012-10-03,27.43,27.87,27.4,27.87,72100,23.787456152498,24.1690267214772,23.7614399773403,24.1690267214772,83140.5841516313,0.0,1.0
2012-10-04,28.43,28.47,27.72,27.79,128400,24.6546619910871,24.6893502246306,24.0389458456888,24.0996502543901,148061.733773501,0.0,1.0
2012-10-05,28.33,28.46,28.104,28.46,35200,24.5679414072282,24.6806781662447,24.371952887707,24.6806781662447,40590.1326232651,0.0,1.0
2012-10-08,28.306,28.35,28.218,28.27,161600,24.547128467102,24.5852855239999,24.4708143533062,24.5159090569128,186345.608861354,0.0,1.0
2012-10-09,28.82,28.92,28.5115,28.56,76100,24.9928722681368,25.0795928519957,24.7253392669321,24.7673987501036,87753.0992224569,0.0,1.0
2012-10-10,28.83,29.13,28.78,28.9,90100,25.0015443265227,25.2617060780994,24.9581840345932,25.0622487352239,103896.901970346,0.0,1.0
2012-10-11,29.2,29.21,28.9267,28.99,304300,25.3224104868006,25.3310825451865,25.0854031311143,25.1402972606969,350897.084013058,0.0,1.0
2012-10-12,28.88,29.32,28.71,29.32,56000,25.0449046184521,25.4264751874313,24.897479625892,25.4264751874313,64575.2109915584,0.0,1.0
2012-10-15,28.88,28.92,28.5,28.7,44700,25.0449046184521,25.0795928519957,24.7153663997883,24.8888075675061,51544.8559164761,0.0,1.0
2012-10-16,28.86,28.89,28.75,28.86,28100,25.0275605016804,25.053576676838,24.9321678594356,25.0275605016804,32402.9183725497,0.0,1.0
2012-10-17,28.74,28.93,28.651,28.88,42100,24.9234958010497,25.0882649103816,24.8463144814152,25.0449046184521,48546.7211204393,0.0,1.0
2012-10-18,28.622,28.68,28.32,28.39,110900,24.8211655120962,24.8714634507343,24.5592693488423,24.6199737575435,127881.980338639,0.0,1.0
2012-10-19,28.1032,28.5699,28.081,28.5699,33100,24.3712591230362,24.7759840879057,24.3520071534195,24.7759840879057,38168.5622110817,0.0,1.0
2012-10-22,27.8,28.18,27.8,28.16,17800,24.108322312776,24.4378605314398,24.108322312776,24.420516414668,20525.6920651738,0.0,1.0
2012-10-23,27.34,27.41,27.182,27.38,152400,23.709407627025,23.7701120357262,23.5723891045279,23.7440958605685,175736.824198455,0.0,1.0
2012-10-24,27.15,27.36,26.99,27.36,60300,23.5446385176931,23.7267517437968,23.4058855835188,23.7267517437968,69533.6646926957,0.0,1.0
2012-10-25,27.43,27.434,27.18,27.36,50500,23.787456152498,23.7909249758524,23.5706546928507,23.7267517437968,58233.0027691731,0.0,1.0
2012-10-26,27.54,27.58,27.37,27.4712,61900,23.8828487947428,23.9175370282864,23.7354238021827,23.8231850330479,71378.6707210261,0.0,1.0
2012-10-31,27.35,27.88,27.35,27.59,337600,23.7180796854109,24.1776987798631,23.7180796854109,23.9262090866723,389296.27197768,0.0,1.0
2012-11-01,27.43,27.55,27.35,27.35,246300,23.787456152498,23.8915208531287,23.7180796854109,23.7180796854109,284015.615486086,0.0,1.0
2012-11-02,26.83,27.3015,26.8,27.3015,27800,23.2671326493446,23.6760202022393,23.2411164741869,23.6760202022393,32056.9797422378,0.0,1.0
2012-11-05,27.25,27.2999,26.77,26.84,19800,23.631359101552,23.6746326728976,23.2151002990292,23.2758047077305,22831.9496005867,0.0,1.0
2012-11-06,27.94,28.027,27.41,27.49,53400,24.2297311301784,24.3051780381357,23.7701120357262,23.8394885028133,61577.0761955217,0.0,1.0
2012-11-07,27.02,27.53,26.94,27.53,23000,23.4319017586765,23.8741767363569,23.3625252915894,23.8741767363569,26521.9616572471,0.0,1.0
2012-11-08,27.04,27.1648,26.81,27.16,31300,23.4492458754483,23.5574731641042,23.2497885325728,23.553310576079,36092.9304292102,0.0,1.0
2012-11-09,27.51,27.56,27.04,27.04,62100,23.8568326195851,23.9001929115146,23.4492458754483,23.4492458754483,71609.2964745674,0.0,1.0
2012-11-12,27.44,27.6099,27.426,27.57,9500,23.7961282108839,23.9434664828602,23.7839873291436,23.9088649699005,10954.7232932108,0.0,1.0
2012-11-13,27.3802,27.41,27.2601,27.38,5700,23.7442693017363,23.7701120357262,23.6401178805217,23.7440958605685,6572.83397592646,0.0,1.0
2012-11-14,27.61,27.74,27.4,27.47,132200,23.943553203444,24.0562899624606,23.7614399773403,23.8221443860416,152443.623090786,0.0,1.0
2012-11-15,27.4148,27.83,27.32,27.8,14600,23.7742746237514,24.1343384879336,23.6920635102532,24.108322312776,16835.6800085134,0.0,1.0
2012-11-16,27.72,27.74,27.51,27.64,30600,24.0389458456888,24.0562899624606,23.8568326195851,23.9695693786017,35285.7402918158,0.0,1.0
2012-11-19,28.3001,28.44,28.12,28.12,42400,24.5420119526543,24.663334049473,24.3858281811245,24.3858281811245,48892.6597507514,0.0,1.0
2012-11-20,27.9831,28.29,27.7297,28.17,19700,24.2671077018216,24.5332531736846,24.0473577423231,24.4291884730539,22716.6367238161,0.0,1.0
2012-11-21,28.26,28.28,27.93,28.16,33000,24.5072369985269,24.5245811152987,24.2210590717925,24.420516414668,38053.2493343112,0.0,1.0
2012-11-23,28.39,28.426,28.24,28.24,30500,24.6199737575435,24.6511931677327,24.4898928817551,24.4898928817551,35170.4274150451,0.0,1.0
2012-11-26,28.0908,28.15,28.03,28.11,12700,24.3605057706377,24.4118443562821,24.3077796556514,24.3771561227386,14644.7353498712,0.0,1.0
2012-11-27,27.95,28.07,27.94,28.07,3100,24.2384031885643,24.342467889195,24.2297311301784,24.342467889195,3574.69917988984,0.0,1.0
2012-11-28,27.79,27.79,27.51,27.55,18600,24.0996502543901,24.0996502543901,23.8568326195851,23.8915208531287,21448.195079339,0.0,1.0
2012-11-29,27.99,28.13,27.91,28.05,31100,24.2730914221079,24.3945002395103,24.2037149550208,24.3251237724232,35862.304675669,0.0,1.0
2012-11-30,28.08,28.1352,27.99,27.99,27500,24.3511399475809,24.399009709871,24.2730914221079,24.2730914221079,31711.0411119259,0.0,1.0
2012-12-03,28.06,28.37,28.06,28.37,32600,24.3337958308091,24.6026296407717,24.3337958308091,24.6026296407717,37591.9978272286,0.0,1.0
2012-12-04,27.7601,27.87,27.7524,27.7801,7100,24.0737207998163,24.1690267214772,24.0670433148591,24.091064916588,8187.21425071541,0.0,1.0
2012-12-05,27.6,27.8,27.53,27.7803,19800,23.9348811450581,24.108322312776,23.8741767363569,24.0912383577557,22831.9496005867,0.0,1.0
2012-12-06,27.19,27.39,27.09,27.32,8000,23.5793267512366,23.7527679189544,23.4926061673777,23.6920635102532,9225.0301416512,0.0,1.0
2012-12-07,27.11,27.27,27.061,27.18,12100,23.5099502841495,23.6487032183237,23.4674571980586,23.5706546928507,13952.8580892474,0.0,1.0
2012-12-10,26.96,27.16,26.96,27.11,165800,23.3798694083611,23.553310576079,23.3798694083611,23.5099502841495,191188.749685721,0.0,1.0
2012-12-11,27.04,27.048,26.9129,27.03,58800,23.4492458754483,23.456183522157,23.3390240133636,23.4405738170624,67803.9715411361,0.0,1.0
2012-12-12,27.3,27.4205,27.18,27.3836,133200,23.6747193934814,23.7792176970314,23.5706546928507,23.7472178015875,153596.751858492,0.0,1.0
2012-12-13,26.98,27.21,26.9101,27.11,10800,23.3972135251329,23.5966708680084,23.3365958370155,23.5099502841495,12453.7906912291,0.0,1.0
2012-12-14,27.25,27.295,27.05,27.06,9800,23.631359101552,23.6703833642885,23.4579179338342,23.46658999222,11300.6619235227,0.0,1.0
2012-12-17,27.23,27.31,27.2,27.2,41100,23.6140149847802,23.6833914518673,23.5879988096225,23.5879988096225,47393.5923527329,0.0,1.0
2012-12-18,27.45,27.519,27.2801,27.32,18300,23.8048002692698,23.8646374721324,23.6574619972935,23.6920635102532,21102.2564490271,0.0,1.0
2012-12-19,27.78,27.8201,27.52,27.52,13100,24.0909781960042,24.1257531501316,23.865504677971,23.865504677971,15105.9868569538,0.0,1.0
2012-12-20,27.82,27.98,27.78,27.8,115200,24.1256664295477,24.264419363722,24.0909781960042,24.108322312776,132840.434039777,0.0,1.0
2012-12-21,27.61,27.65,27.49,27.6,123700,23.943553203444,23.9782414369876,23.8394885028133,23.9348811450581,142642.028565282,0.0,1.0
2012-12-24,27.48,27.49,26.42,27.44,15200,23.8308164444275,23.8394885028133,22.9115782555231,23.7961282108839,17527.5572691372,0.0,1.0
2012-12-26,27.98,28.04,27.87,27.89,140500,24.264419363722,24.3164517140373,24.1690267214772,24.186370838249,162014.591862749,0.0,1.0
2012-12-27,28.01,28.01,27.831,27.97,2700,24.2904355388797,24.2904355388797,24.1352056937722,24.2557473053361,3113.44767280727,0.0,1.0
2012-12-28,27.89,28.0,27.82,27.97,39600,24.186370838249,24.2817634804938,24.1256664295477,24.2557473053361,45663.8992011733,0.0,1.0
2012-12-31,27.94,28.08,27.655,27.66,49500,24.2297311301784,24.3511399475809,23.9825774661805,23.9869134953735,57079.8740014668,0.0,1.0
2013-01-02,28.11,28.43,28.03,28.43,111600,24.3771561227386,24.6546619910871,24.3077796556514,24.6546619910871,128689.170476034,0.0,1.0
2013-01-03,27.963,28.1099,27.948,27.96,86700,24.249676864466,24.3770694021547,24.2366687768871,24.2470752469502,99976.2641601446,0.0,1.0
2013-01-04,27.96,28.01,27.8126,27.88,30500,24.2470752469502,24.2904355388797,24.1192491063422,24.1776987798631,35170.4274150452,0.0,1.0
2013-01-07,28.03,28.079,27.87,27.92,37200,24.3077796556514,24.3502727417423,24.1690267214772,24.2123870134066,42896.3901586781,0.0,1.0
2013-01-08,28.19,28.2099,28.06,28.2099,10800,24.4465325898257,24.4637899860136,24.3337958308091,24.4637899860136,12453.7906912291,0.0,1.0
2013-01-09,28.1,28.17,27.9901,28.1,25500,24.3684840643527,24.4291884730539,24.2731781426917,24.3684840643527,29404.7835765131,0.0,1.0
2013-01-10,28.2,28.38,28.1675,28.37,74300,24.4552046482116,24.6113016991576,24.4270204584574,24.6026296407717,85677.4674405853,0.0,1.0
2013-01-11,28.05,28.06,27.9,27.96,17700,24.3251237724232,24.3337958308091,24.1950428966349,24.2470752469502,20410.3791884033,0.0,1.0
2013-01-14,28.34,28.36,28.0,28.16,18200,24.576613465614,24.5939575823858,24.2817634804938,24.420516414668,20986.9435722565,0.0,1.0
2013-01-15,28.096,28.33,28.046,28.3,389800,24.3650152409983,24.5679414072282,24.3216549490689,24.5419252320705,449489.593651954,0.0,1.0
2013-01-16,28.12,28.205,28.0,28.16,40100,24.3858281811245,24.4595406774045,24.2817634804938,24.420516414668,46240.4635850265,0.0,1.0
2013-01-17,28.41,28.5,28.24,28.32,61200,24.6373178743153,24.7153663997883,24.4898928817551,24.5592693488423,70571.4805836315,0.0,1.0
2013-01-18,28.61,28.64,28.32,28.4,9500,24.8107590420331,24.8367752171908,24.5592693488423,24.6286458159294,10954.7232932108,0.0,1.0
2013-01-22,28.75,28.81,28.63,28.73,41700,24.9321678594356,24.9842002097509,24.8281031588049,24.9148237426638,48085.4696133567,0.0,1.0
2013-01-23,28.76,28.77,28.67,28.71,85100,24.9408399178215,24.9495119762073,24.8627913923484,24.897479625892,98131.2581318143,0.0,1.0
2013-01-24,28.84,28.8901,28.75,28.79,26600,25.0102163849086,25.0536633974219,24.9321678594356,24.9668560929791,30673.2252209902,0.0,1.0
2013-01-25,28.8,28.93,28.722,28.89,57900,24.975528151365,25.0882649103816,24.9078860959551,25.053576676838,66766.1556502005,0.0,1.0
2013-01-28,28.74,28.83,28.57,28.83,14100,24.9234958010497,25.0015443265227,24.7760708084895,25.0015443265227,16259.1156246602,0.0,1.0
2013-01-29,28.96,28.999,28.756,28.77,22200,25.1142810855393,25.1481021132442,24.9373710944671,24.9495119762073,25599.458643082,0.0,1.0
2013-01-30,29.22,29.22,29.04,29.05,13200,25.3397546035724,25.3397546035724,25.1836575526264,25.1923296110123,15221.2997337245,0.0,1.0
2013-01-31,29.31,29.32,29.03,29.03,53100,25.4178031290454,25.4264751874313,25.1749854942405,25.1749854942405,61231.1375652098,0.0,1.0
2013-02-01,29.48,29.62,29.3207,29.36,504500,25.5652281216056,25.6866369390081,25.4270822315183,25.4611634209749,581753.463307877,0.0,1.0
2013-02-04,29.29,29.44,29.21,29.3,31300,25.4004590122737,25.530539888062,25.3310825451865,25.4091310706596,36092.9304292102,0.0,1.0
2013-02-05,29.57,29.608,29.48,29.52,210900,25.6432766470786,25.676230468945,25.5652281216056,25.5999163551491,243194.857109279,0.0,1.0
2013-02-06,29.67,29.68,29.37,29.4066,717300,25.7299972309375,25.7386692893234,25.4698354793608,25.5015752130531,827139.2650758,0.0,1.0
2013-02-07,29.58,29.8,29.5,29.75,78200,25.6519487054645,25.8427339899541,25.5825722383774,25.7993736980246,90174.6696346403,0.0,1.0
2013-02-08,29.84,29.922,29.76,29.896,56400,25.8774222234976,25.9485331022619,25.8080457564105,25.9259857504586,65036.462498641,0.0,1.0
2013-02-11,29.84,29.85,29.5701,29.68,54000,25.8774222234976,25.8860942818835,25.6433633676625,25.7386692893234,62268.9534561456,0.0,1.0
2013-02-12,29.882,29.89,29.79,29.89,57200,25.9138448687184,25.9207825154271,25.8340619315682,25.9207825154271,65958.9655128059,0.0,1.0
2013-02-13,29.91,30.0,29.87,29.94,20200,25.9381266321989,26.0161751576719,25.9034383986553,25.9641428073566,23293.2011076692,0.0,1.0
2013-02-14,29.91,29.97,29.82,29.89,52300,25.9381266321989,25.9901589825142,25.8600781067259,25.9207825154271,60308.6345510446,0.0,1.0
2013-02-15,29.8,29.8,29.4914,29.58,78200,25.8427339899541,25.8427339899541,25.5751142681655,25.6519487054645,90174.6696346403,0.0,1.0
2013-02-19,29.76,29.78,29.54,29.62,197800,25.8080457564105,25.8253898731823,25.6172604719209,25.6866369390081,228088.870252326,0.0,1.0
2013-02-20,29.3,29.72,29.2099,29.72,171900,25.4091310706596,25.773357522867,25.3309958246027,25.773357522867,198222.835168729,0.0,1.0
2013-02-21,28.86,29.02,28.7943,28.9,111600,25.0275605016804,25.1663134358546,24.9705850780851,25.0622487352239,128689.170476034,0.0,1.0
2013-02-22,29.0,29.0,28.806,28.9,51700,25.1489693190828,25.1489693190828,24.9807313863966,25.0622487352239,59616.7572904209,0.0,1.0
2013-02-25,28.85,29.2,28.85,29.2,48800,25.0188884432945,25.3224104868006,25.0188884432945,25.3224104868006,56272.6838640722,0.0,1.0
2013-02-26,28.58,28.939,28.54,28.9,135300,24.7847428668754,25.0960697629289,24.7500546333319,25.0622487352239,156018.322270676,0.0,1.0
2013-02-27,28.32,28.67,28.32,28.58,112800,24.5592693488423,24.8627913923484,24.5592693488423,24.7847428668754,130072.924997282,0.0,1.0
2013-02-28,28.161,28.49,28.1,28.41,84600,24.4213836205066,24.7066943414024,24.3684840643527,24.6373178743153,97554.6937479613,0.0,1.0
2013-03-01,27.97,28.02,27.84,27.9,428900,24.2557473053361,24.2991075972656,24.1430105463195,24.1950428966349,494576.928469274,0.0,1.0
2013-03-04,27.87,27.95,27.74,27.92,1475900,24.1690267214772,24.2384031885643,24.0562899624606,24.2123870134066,1701902.74825787,0.0,1.0
2013-03-05,28.25,28.2626,28.02,28.04,40200,24.498564940141,24.5094917337073,24.2991075972656,24.3164517140373,46355.7764617973,0.0,1.0
2013-03-06,28.12,28.18,27.9874,28.18,24200,24.3858281811245,24.4378605314398,24.2708366869275,24.4378605314398,27905.7161784948,0.0,1.0
2013-03-07,28.29,28.33,28.12,28.13,19200,24.5332531736846,24.5679414072282,24.3858281811245,24.3945002395103,22140.0723399628,0.0,1.0
2013-03-08,28.49,28.52,28.21,28.21,40300,24.7066943414024,24.7327105165601,24.4638767065975,24.4638767065975,46471.0893385679,0.0,1.0
2013-03-11,28.44,28.54,28.286,28.45,64700,24.663334049473,24.7500546333319,24.5297843503302,24.6720061078588,74607.4312706038,0.0,1.0
2013-03-12,28.44,28.72,28.41,28.68,36900,24.663334049473,24.9061516842779,24.6373178743153,24.8714634507343,42550.451528366,0.0,1.0
2013-03-13,28.3,28.544,28.22,28.53,24000,24.5419252320705,24.7535234566862,24.4725487649834,24.741382574946,27675.0904249535,0.0,1.0
2013-03-14,28.54,28.5499,28.4,28.4,55300,24.7500546333319,24.7586399711339,24.6286458159294,24.6286458159294,63768.0208541637,0.0,1.0
2013-03-15,28.75,28.79,28.67,28.78,16300,24.9321678594356,24.9668560929791,24.8627913923484,24.9581840345932,18795.9989136143,0.0,1.0
2013-03-18,28.63,28.7405,28.36,28.36,40300,24.8281031588049,24.923929403969,24.5939575823858,24.5939575823858,46471.0893385678,0.0,1.0
2013-03-19,28.26,28.62,28.25,28.59,262300,24.5072369985269,24.819431100419,24.498564940141,24.7934149252613,302465.675769389,0.0,1.0
2013-03-20,28.49,28.54,28.2464,28.36,33900,24.7066943414024,24.7500546333319,24.4954429991221,24.5939575823858,39091.0652252469,0.0,1.0
2013-03-21,28.23,28.4601,28.16,28.42,87900,24.4812208233693,24.6807648868286,24.420516414668,24.6459899327012,101360.018681392,0.0,1.0
2013-03-22,28.36,28.4,28.2,28.34,104800,24.5939575823858,24.6286458159294,24.4552046482116,24.576613465614,120847.894855631,0.0,1.0
2013-03-25,28.41,28.79,28.327,28.6201,57800,24.6373178743153,24.9668560929791,24.5653397897124,24.8195178210028,66650.8427734298,0.0,1.0
2013-03-26,28.89,28.9,28.542,28.57,62500,25.053576676838,25.0622487352239,24.751789045009,24.7760708084895,72070.54798165,0.0,1.0
2013-03-27,29.08,29.1,28.887,28.887,65200,25.21834578617,25.2356899029417,25.0509750593223,25.0509750593223,75183.995654457,0.0,1.0
2013-03-28,29.11,29.13,28.9304,28.97,66600,25.2443619613276,25.2617060780994,25.088611792717,25.1229531439252,76798.3759292462,0.0,1.0
2013-04-01,29.23,29.33,28.91,28.94,1437600,25.3484266619583,25.4351472458172,25.0709207936098,25.0969369687675,1657737.91645472,0.0,1.0
2013-04-02,29.117,29.1799,29.0202,29.08,195700,25.2504324021978,25.304979649445,25.1664868770223,25.21834578617,225667.299840142,0.0,1.0
2013-04-03,28.3532,29.0699,28.29,29.02,294100,24.5880605826834,25.2095870072002,24.5332531736846,25.1663134358546,339135.170582452,0.0,1.0
2013-04-04,28.23,28.4,27.94,28.18,144300,24.4812208233693,24.6286458159294,24.2297311301784,24.4378605314398,166396.481180033,0.0,1.0
2013-04-05,28.12,28.13,27.92,28.06,350800,24.3858281811245,24.3945002395103,24.2123870134066,24.3337958308091,404517.571711404,0.0,1.0
2013-04-08,28.22,28.238,27.97,28.12,57000,24.4725487649834,24.488158470078,24.2557473053361,24.3858281811245,65728.3397592646,0.0,1.0
2013-04-09,28.35,28.93,26.921,28.93,128100,24.5852855239999,25.0882649103816,23.3460483806562,25.0882649103816,147715.79514319,0.0,1.0
2013-04-10,28.37,28.45,27.6405,28.43,60300,24.6026296407717,24.6720061078588,23.970002981521,24.6546619910871,69533.6646926959,0.0,1.0
2013-04-11,28.17,28.62,28.06,28.62,109800,24.4291884730539,24.819431100419,24.3337958308091,24.819431100419,126613.538694163,0.0,1.0
2013-04-12,27.77,27.88,27.57,27.81,167800,24.0823061376183,24.1776987798631,23.9088649699005,24.1169943711618,193495.007221133,0.0,1.0
2013-04-15,27.07,27.5102,27.06,27.28,66100,23.4752620506059,23.8570060607528,23.46658999222,23.6573752767096,76221.8115453931,0.0,1.0
2013-04-16,27.24,27.24,26.92,27.13,319800,23.6226870431661,23.6226870431661,23.3451811748176,23.5272944009213,368770.579912506,0.0,1.0
2013-04-17,26.69,27.0,26.66,27.0,56700,23.1457238319421,23.4145576419047,23.1197076567844,23.4145576419047,65382.4011289528,0.0,1.0
2013-04-18,27.15,27.15,26.6,26.78,147800,23.5446385176931,23.5446385176931,23.0676753064691,23.2237723574151,170432.431867005,0.0,1.0
2013-04-19,27.09,27.13,27.01,27.05,14900,23.4926061673777,23.5272944009213,23.4232297002906,23.4579179338342,17181.6186388253,0.0,1.0
2013-04-22,27.26,27.31,26.24,26.24,66100,23.6400311599379,23.6833914518673,22.755481204577,22.755481204577,76221.8115453928,0.0,1.0
2013-04-23,27.19,27.24,27.01,27.09,48000,23.5793267512366,23.6226870431661,23.4232297002906,23.4926061673777,55350.1808499072,0.0,1.0
2013-04-24,27.54,27.55,27.27,27.29,19500,23.8828487947428,23.8915208531287,23.6487032183237,23.6660473350955,22486.0109702748,0.0,1.0
2013-04-25,27.8064,27.9,27.48,27.5,18500,24.1138724301429,24.1950428966349,23.8308164444275,23.8481605611992,21332.8822025684,0.0,1.0
2013-04-26,27.79,27.822,27.61,27.75,17000,24.0996502543901,24.1274008412249,23.943553203444,24.0649620208465,19603.1890510087,0.0,1.0
2013-04-29,28.06,28.1299,27.72,27.88,953900,24.3337958308091,24.3944135189265,24.0389458456888,24.1776987798631,1099969.53151513,0.0,1.0
2013-04-30,27.68,28.05,27.68,28.05,35700,24.0042576121453,24.3251237724232,24.0042576121453,24.3251237724232,41166.6970071184,0.0,1.0
2013-05-01,27.21,27.35,27.07,27.24,109700,23.5966708680084,23.7180796854109,23.4752620506059,23.6226870431661,126498.225817392,0.0,1.0
2013-05-02,27.71,27.71,27.24,27.3,47600,24.0302737873029,24.0302737873029,23.6226870431661,23.6747193934814,54888.9293428246,0.0,1.0
2013-05-03,27.98,28.0999,27.871,27.88,17900,24.264419363722,24.3683973437688,24.1698939273158,24.1776987798631,20641.0049419445,0.0,1.0
2013-05-06,28.27,28.3236,27.97,27.99,27400,24.5159090569128,24.5623912898612,24.2557473053361,24.2730914221079,31595.7282351553,0.0,1.0
2013-05-07,28.07,28.28,28.04,28.23,572200,24.342467889195,24.5245811152987,24.3164517140373,24.4812208233693,659820.280881601,0.0,1.0
2013-05-08,28.24,28.2758,28.03,28.13,84100,24.4898928817551,24.5209388507766,24.3077796556514,24.3945002395103,96978.1293641083,0.0,1.0
2013-05-09,28.19,28.276,28.01,28.01,55600,24.4465325898257,24.5211122919443,24.2904355388797,24.2904355388797,64113.9594844757,0.0,1.0
2013-05-10,28.12,28.1239,27.68,27.79,61700,24.3858281811245,24.389210283895,24.0042576121453,24.0996502543901,71148.0449674846,0.0,1.0
2013-05-13,27.93,28.068,27.84,27.99,14400,24.2210590717925,24.3407334775178,24.1430105463195,24.2730914221079,16605.0542549722,0.0,1.0
2013-05-14,27.91,28.04,27.851,27.86,58000,24.2037149550208,24.3164517140373,24.152549810544,24.1603546630913,66881.468526971,0.0,1.0
2013-05-15,28.04,28.08,27.45,27.63,70300,24.3164517140373,24.3511399475809,23.8048002692698,23.9608973202158,81064.9523697599,0.0,1.0
2013-05-16,28.07,28.219,27.94,28.15,42400,24.342467889195,24.4716815591448,24.2297311301784,24.4118443562821,48892.6597507513,0.0,1.0
2013-05-17,28.36,28.42,28.138,28.31,14300,24.5939575823858,24.6459899327012,24.4014378862191,24.5505972904564,16489.7413782015,0.0,1.0
2013-05-20,28.51,28.6252,28.378,28.42,28500,24.7240384581742,24.8239405707796,24.6095672874804,24.6459899327012,32864.1698796323,0.0,1.0
2013-05-21,28.36,28.57,28.3,28.57,26400,24.5939575823858,24.7760708084895,24.5419252320705,24.7760708084895,30442.5994674489,0.0,1.0
2013-05-22,27.97,28.32,27.9605,28.25,24700,24.2557473053361,24.5592693488423,24.2475088498695,24.498564940141,28482.280562348,0.0,1.0
2013-05-23,28.06,28.06,27.58,27.81,15300,24.3337958308091,24.3337958308091,23.9175370282864,24.1169943711618,17642.8701459079,0.0,1.0
2013-05-24,28.0095,28.03,27.77,27.81,12000,24.2900019359604,24.3077796556514,24.0823061376183,24.1169943711618,13837.5452124768,0.0,1.0
2013-05-28,28.27,28.41,28.26,28.41,7100,24.5159090569128,24.6373178743153,24.5072369985269,24.6373178743153,8187.21425071543,0.0,1.0
2013-05-29,27.85,28.27,27.776,28.27,69400,24.1516826047054,24.5159090569128,24.0875093726498,24.5159090569128,80027.1364788241,0.0,1.0
2013-05-30,27.69,27.85,27.3,27.66,38100,24.0129296705312,24.1516826047054,23.6747193934814,23.9869134953735,43934.2060496137,0.0,1.0
2013-05-31,27.23,27.5473,27.191,27.42,71100,23.6140149847802,23.8891793973645,23.5801939570752,23.7787840941121,81987.4553839249,0.0,1.0
2013-06-03,27.57,27.69,27.42,27.42,131000,23.9088649699005,24.0129296705312,23.7787840941121,23.7787840941121,151059.868569538,0.0,1.0
2013-06-04,27.79,27.824,27.48,27.51,17600,24.0996502543901,24.1291352529021,23.8308164444275,23.8568326195851,20295.0663116326,0.0,1.0
2013-06-05,27.72,27.9304,27.72,27.84,20000,24.0389458456888,24.221405954128,24.0389458456888,24.1430105463195,23062.575354128,0.0,1.0
2013-06-06,27.81,27.92,27.69,27.69,12300,24.1169943711618,24.2123870134066,24.0129296705312,24.0129296705312,14183.4838427887,0.0,1.0
2013-06-07,28.11,28.1855,27.71,27.71,47000,24.3771561227386,24.442630163552,24.0302737873029,24.0302737873029,54197.0520822006,0.0,1.0
2013-06-10,27.99,28.11,27.96,27.98,53200,24.2730914221079,24.3771561227386,24.2470752469502,24.264419363722,61346.4504419803,0.0,1.0
2013-06-11,27.7132,27.73,27.5725,27.67,15700,24.0330488459864,24.0476179040747,23.9110329844969,23.9955855537594,18104.1216529905,0.0,1.0
2013-06-12,27.89,28.0,27.83,27.85,106600,24.186370838249,24.2817634804938,24.1343384879336,24.1516826047054,122923.526637502,0.0,1.0
2013-06-13,28.22,28.25,27.78,27.78,103100,24.4725487649834,24.498564940141,24.0909781960042,24.0909781960042,118887.575950529,0.0,1.0
2013-06-14,28.35,28.52,28.34,28.39,94100,24.5852855239999,24.7327105165601,24.576613465614,24.6199737575435,108509.417041172,0.0,1.0
2013-06-17,28.45,28.54,28.4,28.5,31600,24.6720061078588,24.7500546333319,24.6286458159294,24.7153663997883,36438.8690595223,0.0,1.0
2013-06-18,28.53,28.57,28.46,28.51,47700,24.741382574946,24.7760708084895,24.6806781662447,24.7240384581742,55004.2422195951,0.0,1.0
2013-06-19,28.54,28.71,28.49,28.68,122000,24.7500546333319,24.897479625892,24.7066943414024,24.8714634507343,140681.70966018,0.0,1.0
2013-06-20,27.55,28.02,27.49,28.02,34900,23.8915208531287,24.2991075972656,23.8394885028133,24.2991075972656,40244.1939929533,0.0,1.0
2013-06-21,27.19,27.46,27.03,27.42,64400,23.5793267512366,23.8134723276557,23.4405738170624,23.7787840941121,74261.4926402921,0.0,1.0
2013-06-24,27.19,27.294,26.92,26.92,340900,23.5793267512366,23.6695161584499,23.3451811748176,23.3451811748176,393101.596911112,0.0,1.0
2013-06-25,27.18,27.341,27.118,27.32,10800,23.5706546928507,23.7102748328636,23.5168879308582,23.6920635102532,12453.7906912291,0.0,1.0
2013-06-26,27.22,27.33,26.89,27.17,234500,23.6053429263943,23.7007355686391,23.3191649996599,23.5619826344648,270408.69602715,0.0,1.0
2013-06-27,27.36,27.4905,27.2901,27.38,10300,23.7267517437968,23.8399221057326,23.6661340556794,23.7440958605685,11877.2263073759,0.0,1.0
2013-06-28,27.17,27.4318,27.17,27.33,115200,23.5619826344648,23.7890171230075,23.5619826344648,23.7007355686391,132840.434039777,0.0,1.0
2013-07-01,27.38,27.5158,27.281,27.39,54400,23.7440958605685,23.8618624134489,23.6582424825482,23.7527679189544,62730.2049632282,0.0,1.0
2013-07-02,27.67,27.73,27.46,27.46,20400,23.9955855537594,24.0476179040747,23.8134723276557,23.8134723276557,23523.8268612105,0.0,1.0
2013-07-03,28.1,28.13,27.85,27.98,30900,24.3684840643527,24.3945002395103,24.1516826047054,24.264419363722,35631.6789221277,0.0,1.0
2013-07-05,28.32,28.34,28.0296,28.13,20800,24.5592693488423,24.576613465614,24.307432773316,24.3945002395103,23985.078368293,0.0,1.0
2013-07-08,28.32,28.42,28.071,28.26,17000,24.5592693488423,24.6459899327012,24.3433350950336,24.5072369985269,19603.1890510087,0.0,1.0
2013-07-09,28.43,28.46,28.3072,28.39,54200,24.6546619910871,24.6806781662447,24.5481691141083,24.6199737575435,62499.5792096867,0.0,1.0
2013-07-10,28.54,28.79,27.99,28.66,654600,24.7500546333319,24.9668560929791,24.2730914221079,24.8541193339626,754838.091340607,0.0,1.0
2013-07-11,28.56,28.69,28.4501,28.686,74100,24.7673987501036,24.8801355091202,24.6720928284427,24.8766666857659,85446.8416870442,0.0,1.0
2013-07-12,28.84,28.89,28.706,28.71,15500,25.0102163849086,25.053576676838,24.8940108025376,24.897479625892,17873.4958994492,0.0,1.0
2013-07-15,28.876,28.894,28.7301,28.79,20200,25.0414357950978,25.0570455001924,24.9149104632476,24.9668560929791,23293.2011076692,0.0,1.0
2013-07-16,28.81,28.989,28.81,28.87,18600,24.9842002097509,25.1394300548584,24.9842002097509,25.0362325600663,21448.195079339,0.0,1.0
2013-07-17,28.94,28.98,28.84,28.8901,94500,25.0969369687675,25.131625202311,25.0102163849086,25.0536633974219,108970.668548255,0.0,1.0
2013-07-18,29.16,29.17,28.87,28.91,31700,25.2877222532571,25.296394311643,25.0362325600663,25.0709207936098,36554.1819362928,0.0,1.0
2013-07-19,29.1,29.24,28.8,29.21,60300,25.2356899029417,25.3570987203442,24.975528151365,25.3310825451865,69533.6646926959,0.0,1.0
2013-07-22,28.81,29.1,28.77,28.95,35600,24.9842002097509,25.2356899029417,24.9495119762073,25.1056090271534,41051.3841303478,0.0,1.0
2013-07-23,29.0,29.05,28.86,28.86,17100,25.1489693190828,25.1923296110123,25.0275605016804,25.0275605016804,19718.5019277794,0.0,1.0
2013-07-24,28.75,28.97,28.69,28.97,119800,24.9321678594356,25.1229531439252,24.8801355091202,25.1229531439252,138144.826371226,0.0,1.0
2013-07-25,28.81,28.84,28.4996,28.74,124100,24.9842002097509,25.0102163849086,24.7150195174529,24.9234958010497,143103.280072364,0.0,1.0
2013-07-26,28.63,28.69,28.5301,28.66,31700,24.8281031588049,24.8801355091202,24.7414692955298,24.8541193339626,36554.1819362928,0.0,1.0
2013-07-29,28.54,28.5999,28.4799,28.52,20700,24.7500546333319,24.8020002630633,24.6979355624327,24.7327105165601,23869.7654915224,0.0,1.0
2013-07-30,28.42,28.47,28.39,28.47,6500,24.6459899327012,24.6893502246306,24.6199737575435,24.6893502246306,7495.33699009158,0.0,1.0
2013-07-31,28.65,28.67,28.1402,28.15,131500,24.8454472755767,24.8627913923484,24.403345739064,24.4118443562821,151636.432953391,0.0,1.0
2013-08-01,28.89,28.96,28.78,28.86,92400,25.053576676838,25.1142810855393,24.9581840345932,25.0275605016804,106549.098136071,0.0,1.0
2013-08-02,28.81,28.85,28.716,28.85,293800,24.9842002097509,25.0188884432945,24.9026828609235,25.0188884432945,338789.23195214,0.0,1.0
2013-08-05,28.65,28.739,28.45,28.55,29500,24.8454472755767,24.9226285952111,24.6720061078588,24.7587266917178,34017.2986473387,0.0,1.0
2013-08-06,28.37,28.62,28.2921,28.62,16600,24.6026296407717,24.819431100419,24.5350743059456,24.819431100419,19141.9375439262,0.0,1.0
2013-08-07,28.05,28.26,28.04,28.14,16100,24.3251237724232,24.5072369985269,24.3164517140373,24.4031722978962,18565.373160073,0.0,1.0
2013-08-08,28.03,28.03,27.7293,27.9,13200,24.3077796556514,24.3077796556514,24.0470108599877,24.1950428966349,15221.2997337245,0.0,1.0
2013-08-09,28.2,28.262,28.07,28.0772,137100,24.4552046482116,24.5089714102041,24.342467889195,24.3487117712328,158093.954052547,0.0,1.0
2013-08-12,28.51,28.51,28.192,28.22,13100,24.7240384581742,24.7240384581742,24.4482670015029,24.4725487649834,15105.9868569538,0.0,1.0
2013-08-13,28.61,28.68,28.51,28.52,57300,24.8107590420331,24.8714634507343,24.7240384581742,24.7327105165601,66074.2783895766,0.0,1.0
2013-08-14,28.802,28.802,28.51,28.51,35300,24.9772625630422,24.9772625630422,24.7240384581742,24.7240384581742,40705.4455000359,0.0,1.0
2013-08-15,28.99,29.01,28.76,28.85,74200,25.1402972606969,25.1576413774687,24.9408399178215,25.0188884432945,85562.1545638149,0.0,1.0
2013-08-16,29.02,29.05,28.8294,28.94,18300,25.1663134358546,25.1923296110123,25.0010240030195,25.0969369687675,21102.2564490271,0.0,1.0
2013-08-19,28.89,29.2099,28.8683,29.2099,14300,25.053576676838,25.3309958246027,25.0347583101407,25.3309958246027,16489.7413782015,0.0,1.0
2013-08-20,28.93,29.0858,28.72,28.72,36300,25.0882649103816,25.2233755800338,24.9061516842779,24.9061516842779,41858.5742677422,0.0,1.0
2013-08-21,28.89,29.0,28.86,28.94,43700,25.053576676838,25.1489693190828,25.0275605016804,25.0969369687675,50391.7271487697,0.0,1.0
2013-08-22,29.0,29.02,28.91,28.93,18600,25.1489693190828,25.1663134358546,25.0709207936098,25.0882649103816,21448.195079339,0.0,1.0
2013-08-23,29.15,29.24,28.976,28.976,50000,25.2790501948712,25.3570987203442,25.1281563789567,25.1281563789567,57656.4383853199,0.0,1.0
2013-08-26,29.11,29.1504,29.0341,29.12,27900,25.2443619613276,25.2793970772066,25.1785410381787,25.2530340197135,32172.2926190085,0.0,1.0
2013-08-27,29.65,29.68,29.46,29.5,36300,25.7126531141657,25.7386692893234,25.5478840048338,25.5825722383774,41858.5742677423,0.0,1.0
2013-08-28,29.81,30.0,29.45,29.82,178200,25.85140604834,26.0161751576719,25.5392119464479,25.8600781067259,205487.54640528,0.0,1.0
2013-08-29,29.53,29.97,29.5,29.91,148000,25.608588413535,25.9901589825142,25.5825722383774,25.9381266321989,170663.057620547,0.0,1.0
2013-08-30,29.46,29.69,29.36,29.57,216300,25.5478840048338,25.7473413477093,25.4611634209749,25.6432766470786,249421.752454894,0.0,1.0
2013-09-03,29.53,29.62,29.44,29.48,85900,25.608588413535,25.6866369390081,25.530539888062,25.5652281216056,99053.7611459797,0.0,1.0
2013-09-04,29.4601,29.53,29.32,29.43,143000,25.5479707254177,25.608588413535,25.4264751874313,25.5218678296761,164897.413782015,0.0,1.0
2013-09-05,29.41,29.6,29.3761,29.6,59900,25.5045237129043,25.6692928222363,25.4751254349762,25.6692928222363,69072.4131856134,0.0,1.0
2013-09-06,29.47,29.6499,29.47,29.52,40300,25.5565560632197,25.7125663935819,25.5565560632197,25.5999163551491,46471.0893385678,0.0,1.0
2013-09-09,29.22,29.49,29.163,29.44,16000,25.3397546035724,25.5739001799915,25.2903238707728,25.530539888062,18450.0602833024,0.0,1.0
2013-09-10,28.8,28.8639,28.74,28.8,47100,24.975528151365,25.0309426044509,24.9234958010497,24.975528151365,54312.3649589714,0.0,1.0
2013-09-11,28.82,28.902,28.69,28.86,18300,24.9928722681368,25.0639831469011,24.8801355091202,25.0275605016804,21102.2564490271,0.0,1.0
2013-09-12,29.16,29.16,28.89,28.99,27300,25.2877222532571,25.2877222532571,25.053576676838,25.1402972606969,31480.4153583846,0.0,1.0
2013-09-13,29.14,29.14,28.8976,28.98,39200,25.2703781364853,25.2703781364853,25.0601674412113,25.131625202311,45202.6476940908,0.0,1.0
2013-09-16,28.73,28.94,28.73,28.93,100000,24.9148237426638,25.0969369687675,24.9148237426638,25.0882649103816,115312.87677064,0.0,1.0
2013-09-17,28.32,28.6576,28.3,28.62,24400,24.5592693488423,24.8520380399499,24.5419252320705,24.819431100419,28136.3419320361,0.0,1.0
2013-09-18,28.96,29.04,28.4,28.5,42000,25.1142810855393,25.1836575526264,24.6286458159294,24.7153663997883,48431.4082436687,0.0,1.0
2013-09-19,28.58,28.95,28.55,28.79,40800,24.7847428668754,25.1056090271534,24.7587266917178,24.9668560929791,47047.6537224211,0.0,1.0
2013-09-20,28.6,28.76,28.49,28.66,78100,24.8020869836472,24.9408399178215,24.7066943414024,24.8541193339626,90059.3567578697,0.0,1.0
2013-09-23,28.22,28.4177,28.2,28.3,38600,24.4725487649834,24.6439953592724,24.4552046482116,24.5419252320705,44510.7704334669,0.0,1.0
2013-09-24,28.2765,28.3084,28.05,28.14,41100,24.5215458948636,24.5492097611146,24.3251237724232,24.4031722978962,47393.592352733,0.0,1.0
2013-09-25,28.15,28.459,28.15,28.39,10200,24.4118443562821,24.6798109604061,24.4118443562821,24.6199737575435,11761.9134306053,0.0,1.0
2013-09-26,28.5,28.518,28.312,28.312,7500,24.7153663997883,24.7309761048829,24.5523317021336,24.5523317021336,8648.46575779799,0.0,1.0
2013-09-27,28.24,28.56,28.22,28.3,34900,24.4898928817551,24.7673987501036,24.4725487649834,24.5419252320705,40244.1939929534,0.0,1.0
2013-09-30,28.16,28.28,28.0,28.1,165700,24.420516414668,24.5245811152987,24.2817634804938,24.3684840643527,191073.43680895,0.0,1.0
2013-10-01,28.06,28.14,27.88,28.02,94000,24.3337958308091,24.4031722978962,24.1776987798631,24.2991075972656,108394.104164401,0.0,1.0
2013-10-02,28.35,28.38,28.071,28.16,204100,24.5852855239999,24.6113016991576,24.3433350950336,24.420516414668,235353.581488876,0.0,1.0
2013-10-03,28.25,28.55,28.23,28.55,4500,24.498564940141,24.7587266917178,24.4812208233693,24.7587266917178,5189.0794546788,0.0,1.0
2013-10-04,28.33,28.455,28.25,28.45,24100,24.5679414072282,24.6763421370518,24.498564940141,24.6720061078588,27790.4033017241,0.0,1.0
2013-10-07,28.55,28.62,28.126,28.16,15100,24.7587266917178,24.819431100419,24.391031416156,24.420516414668,17412.2443923666,0.0,1.0
2013-10-08,28.72,28.85,28.7,28.72,20400,24.9061516842779,25.0188884432945,24.8888075675061,24.9061516842779,23523.8268612105,0.0,1.0
2013-10-09,28.47,28.57,28.01,28.54,22700,24.6893502246306,24.7760708084895,24.2904355388797,24.7500546333319,26176.0230269353,0.0,1.0
2013-10-10,29.072,29.12,28.68,28.71,47600,25.2114081394612,25.2530340197135,24.8714634507343,24.897479625892,54888.9293428246,0.0,1.0
2013-10-11,28.89,28.9,28.74,28.8,64100,25.053576676838,25.0622487352239,24.9234958010497,24.975528151365,73915.5540099802,0.0,1.0
2013-10-14,28.882,28.956,28.575,28.79,45900,25.0466390301293,25.1108122621849,24.7804068376825,24.9668560929791,52928.6104377237,0.0,1.0
2013-10-15,28.7,28.89,28.7,28.76,12100,24.8888075675061,25.053576676838,24.8888075675061,24.9408399178215,13952.8580892474,0.0,1.0
2013-10-16,29.11,29.25,28.89,28.89,566600,25.2443619613276,25.3657707787301,25.053576676838,25.053576676838,653362.759782446,0.0,1.0
2013-10-17,28.64,28.93,28.54,28.9,19500,24.8367752171908,25.0882649103816,24.7500546333319,25.0622487352239,22486.0109702747,0.0,1.0
2013-10-18,28.91,28.91,28.706,28.83,34000,25.0709207936098,25.0709207936098,24.8940108025376,25.0015443265227,39206.3781020176,0.0,1.0
2013-10-21,28.74,28.9,28.68,28.9,21800,24.9234958010497,25.0622487352239,24.8714634507343,25.0622487352239,25138.2071359995,0.0,1.0
2013-10-22,28.53,28.88,28.4898,28.774,23200,24.741382574946,25.0449046184521,24.7065209002347,24.9529807995617,26752.5874107884,0.0,1.0
2013-10-23,27.91,28.24,27.901,28.17,31500,24.2037149550208,24.4898928817551,24.1959101024735,24.4291884730539,36323.5561827515,0.0,1.0
2013-10-24,27.93,27.99,27.8,27.87,39200,24.2210590717925,24.2730914221079,24.108322312776,24.1690267214772,45202.6476940909,0.0,1.0
2013-10-25,28.13,28.13,27.85,27.85,15400,24.3945002395103,24.3945002395103,24.1516826047054,24.1516826047054,17758.1830226786,0.0,1.0
2013-10-28,28.37,28.42,28.2471,28.2471,16400,24.6026296407717,24.6459899327012,24.4960500432091,24.4960500432091,18911.3117903849,0.0,1.0
2013-10-29,28.24,28.2601,28.182,28.182,4800,24.4898928817551,24.5073237191108,24.439594943117,24.439594943117,5535.01808499072,0.0,1.0
2013-10-30,28.39,28.462,28.23,28.23,19600,24.6199737575435,24.6824125779219,24.4812208233693,24.4812208233693,22601.3238470454,0.0,1.0
2013-10-31,28.16,28.31,28.14,28.29,6300,24.420516414668,24.5505972904564,24.4031722978962,24.5332531736846,7264.71123655031,0.0,1.0
2013-11-01,27.69,27.8261,27.6,27.79,66700,24.0129296705312,24.1309563851631,23.9348811450581,24.0996502543901,76913.6888060166,0.0,1.0
2013-11-04,27.59,27.66,27.51,27.55,529300,23.9262090866723,23.9869134953735,23.8568326195851,23.8915208531287,610351.056746995,0.0,1.0
2013-11-05,27.5,27.59,27.48,27.59,7800,23.8481605611992,23.9262090866723,23.8308164444275,23.9262090866723,8994.40438810992,0.0,1.0
2013-11-06,27.57,27.795,27.48,27.59,96200,23.9088649699005,24.103986283583,23.8308164444275,23.9262090866723,110930.987453355,0.0,1.0
2013-11-07,27.35,27.4962,27.3093,27.47,13500,23.7180796854109,23.8448651790126,23.6827844077803,23.8221443860416,15567.2383640364,0.0,1.0
2013-11-08,27.5863,27.62,27.34,27.399,6100,23.9230004250695,23.9522252618299,23.709407627025,23.7605727715017,7034.08548300902,0.0,1.0
2013-11-11,27.82,27.82,27.51,27.52,11300,24.1256664295477,24.1256664295477,23.8568326195851,23.865504677971,13030.3550750823,0.0,1.0
2013-11-12,27.6048,27.87,27.5192,27.79,7900,23.9390437330834,24.1690267214772,23.8648109133001,24.0996502543901,9109.71726488054,0.0,1.0
2013-11-13,27.88,27.94,27.73,27.78,27900,24.1776987798631,24.2297311301784,24.0476179040747,24.0909781960042,32172.2926190085,0.0,1.0
2013-11-14,28.08,28.28,27.984,27.984,5300,24.3511399475809,24.5245811152987,24.2678881870763,24.2678881870763,6111.58246884391,0.0,1.0
2013-11-15,28.18,28.18,28.05,28.08,31500,24.4378605314398,24.4378605314398,24.3251237724232,24.3511399475809,36323.5561827515,0.0,1.0
2013-11-18,27.94,28.2099,27.94,28.1,38400,24.2297311301784,24.4637899860136,24.2297311301784,24.3684840643527,44280.1446799257,0.0,1.0
2013-11-19,27.8,28.07,27.77,27.98,46700,24.108322312776,24.342467889195,24.0823061376183,24.264419363722,53851.1134518887,0.0,1.0
2013-11-20,28.0,28.0699,27.8085,27.8085,10300,24.2817634804938,24.3423811686111,24.115693562404,24.115693562404,11877.2263073759,0.0,1.0
2013-11-21,28.48,28.505,28.1699,28.17,10200,24.6980222830165,24.7197024289812,24.42910175247,24.4291884730539,11761.9134306053,0.0,1.0
2013-11-22,28.69,28.7,28.46,28.59,78500,24.8801355091202,24.8888075675061,24.6806781662447,24.7934149252613,90520.6082649523,0.0,1.0
2013-11-25,28.62,28.68,28.26,28.48,39000,24.819431100419,24.8714634507343,24.5072369985269,24.6980222830165,44972.0219405495,0.0,1.0
2013-11-26,28.67,28.72,28.521,28.69,51300,24.8627913923484,24.9061516842779,24.7335777223987,24.8801355091202,59155.5057833383,0.0,1.0
2013-11-27,28.72,28.72,28.5,28.5,183600,24.9061516842779,24.9061516842779,24.7153663997883,24.7153663997883,211714.441750895,0.0,1.0
2013-11-29,28.69,28.89,28.69,28.8,11600,24.8801355091202,25.053576676838,24.8801355091202,24.975528151365,13376.2937053942,0.0,1.0
2013-12-02,28.87,29.03,28.59,28.69,78200,25.0362325600663,25.1749854942405,24.7934149252613,24.8801355091202,90174.6696346402,0.0,1.0
2013-12-03,29.12,29.14,28.91,28.92,91700,25.2530340197135,25.2703781364853,25.0709207936098,25.0795928519957,105741.907998677,0.0,1.0
2013-12-04,29.0211,29.2996,29.0,29.15,13500,25.1672673622771,25.4087841883241,25.1489693190828,25.2790501948712,15567.2383640364,0.0,1.0
2013-12-05,29.098,29.21,28.9,28.9,85100,25.2339554912646,25.3310825451865,25.0622487352239,25.0622487352239,98131.2581318143,0.0,1.0
2013-12-06,29.22,29.22,29.1193,29.1999,114000,25.3397546035724,25.3397546035724,25.2524269756265,25.3223237662168,131456.67951853,0.0,1.0
2013-12-09,28.83,29.1559,28.83,29.12,13100,25.0015443265227,25.2841667093189,25.0015443265227,25.2530340197135,15105.9868569538,0.0,1.0
2013-12-10,28.96,29.004,28.811,28.98,68400,25.1142810855393,25.1524381424372,24.9850674155895,25.131625202311,78874.0077111175,0.0,1.0
2013-12-11,28.93,28.978,28.8,28.81,34100,25.0882649103816,25.1298907906339,24.975528151365,24.9842002097509,39321.6909787882,0.0,1.0
2013-12-12,28.71,28.846,28.69,28.846,11000,24.897479625892,25.0154196199401,24.8801355091202,25.0154196199401,12684.4164447704,0.0,1.0
2013-12-13,28.57,28.6388,28.53,28.62,25700,24.7760708084895,24.8357345701845,24.741382574946,24.819431100419,29635.4093300545,0.0,1.0
2013-12-16,28.75,28.9099,28.736,28.85,37800,24.9321678594356,25.070834073026,24.9200269776953,25.0188884432945,43588.2674193018,0.0,1.0
2013-12-17,28.54,28.736,28.53,28.68,7700,24.7500546333319,24.9200269776953,24.741382574946,24.8714634507343,8879.09151133925,0.0,1.0
2013-12-18,28.75,28.854,28.68,28.68,50100,24.9321678594356,25.0223572666488,24.8714634507343,24.8714634507343,57771.7512620905,0.0,1.0
2013-12-19,28.96,29.0568,28.85,28.85,40800,25.1142810855393,25.1982266107147,25.0188884432945,25.0188884432945,47047.653722421,0.0,1.0
2013-12-20,29.23,29.2382,29.01,29.01,18100,25.3484266619583,25.3555377498347,25.1576413774687,25.1576413774687,20871.6306954858,0.0,1.0
2013-12-23,29.18,29.2376,29.136,29.22,40400,25.3050663700289,25.3550174263316,25.2669093131309,25.3397546035724,46586.4022153384,0.0,1.0
2013-12-24,29.29,29.3085,29.25,29.28,25700,25.4004590122737,25.4165023202876,25.3657707787301,25.3917869538878,29635.4093300544,0.0,1.0
2013-12-26,29.37,29.42,29.32,29.32,10100,25.4698354793608,25.5131957712902,25.4264751874313,25.4264751874313,11646.6005538346,0.0,1.0
2013-12-27,29.39,29.59,29.38,29.47,6800,25.4871795961326,25.6606207638504,25.4785075377467,25.5565560632197,7841.2756204035,0.0,1.0
2013-12-30,29.24,29.41,29.24,29.28,36900,25.3570987203442,25.5045237129043,25.3570987203442,25.3917869538878,42550.4515283661,0.0,1.0
2013-12-31,29.15,29.24,29.13,29.18,48600,25.2790501948712,25.3570987203442,25.2617060780994,25.3050663700289,56042.0581105309,0.0,1.0
2014-01-02,28.51,28.94,28.51,28.94,302600,24.7240384581742,25.0969369687675,24.7240384581742,25.0969369687675,348936.765107956,0.0,1.0
2014-01-03,28.26,28.5,28.16,28.45,25600,24.5072369985269,24.7153663997883,24.420516414668,24.6720061078588,29520.0964532838,0.0,1.0
2014-01-06,28.2495,28.29,28.13,28.2862,39000,24.4981313372217,24.5332531736846,24.3945002395103,24.529957791498,44972.0219405496,0.0,1.0
2014-01-07,28.2252,28.29,28.18,28.29,408200,24.477058235344,24.5332531736846,24.4378605314398,24.5332531736846,470707.162977752,0.0,1.0
2014-01-08,28.0501,28.2,28.0,28.2,12700,24.3252104930071,24.4552046482116,24.2817634804938,24.4552046482116,14644.7353498712,0.0,1.0
2014-01-09,27.85,28.2,27.69,28.2,22300,24.1516826047054,24.4552046482116,24.0129296705312,24.4552046482116,25714.7715198527,0.0,1.0
2014-01-10,27.94,27.96,27.68,27.78,32400,24.2297311301784,24.2470752469502,24.0042576121453,24.0909781960042,37361.3720736873,0.0,1.0
2014-01-13,27.75,27.9326,27.75,27.88,14700,24.0649620208465,24.2233138069729,24.0649620208465,24.1776987798631,16950.9928852841,0.0,1.0
2014-01-14,27.8,27.9,27.7601,27.89,75300,24.108322312776,24.1950428966349,24.0737207998163,24.186370838249,86830.5962082916,0.0,1.0
2014-01-15,28.0199,28.18,27.88,27.91,588700,24.2990208766817,24.4378605314398,24.1776987798631,24.2037149550208,678846.905548756,0.0,1.0
2014-01-16,27.878,28.09,27.87,28.02,675300,24.1759643681859,24.3598120059668,24.1690267214772,24.2991075972656,778707.856832131,0.0,1.0
2014-01-17,27.95,28.127,27.95,28.0,13700,24.2384031885643,24.3918986219946,24.2384031885643,24.2817634804938,15797.8641175777,0.0,1.0
2014-01-21,28.19,28.39,28.13,28.32,50900,24.4465325898257,24.6199737575435,24.3945002395103,24.5592693488423,58694.2542762556,0.0,1.0
2014-01-22,28.55,28.56,28.33,28.36,89500,24.7587266917178,24.7673987501036,24.5679414072282,24.5939575823858,103205.024709722,0.0,1.0
2014-01-23,28.3904,28.5399,28.3801,28.538,23200,24.6203206398789,24.749967912748,24.6113884197415,24.7483202216547,26752.5874107885,0.0,1.0
2014-01-24,28.48,28.5441,28.327,28.45,6600,24.6980222830165,24.7536101772701,24.5653397897124,24.6720061078588,7610.64986686223,0.0,1.0
2014-01-27,28.29,28.485,28.1787,28.44,35700,24.5332531736846,24.7023583122095,24.4367331638496,24.663334049473,41166.6970071184,0.0,1.0
2014-01-28,28.48,28.53,28.41,28.41,12900,24.6980222830165,24.741382574946,24.6373178743153,24.6373178743153,14875.3611034125,0.0,1.0
2014-01-29,28.6,28.6799,28.38,28.49,63300,24.8020869836472,24.8713767301505,24.6113016991576,24.7066943414024,72993.050995815,0.0,1.0
2014-01-30,28.57,28.71,28.54,28.71,19700,24.7760708084895,24.897479625892,24.7500546333319,24.897479625892,22716.6367238161,0.0,1.0
2014-01-31,28.34,28.562,28.28,28.48,20600,24.576613465614,24.7691331617808,24.5245811152987,24.6980222830165,23754.4526147519,0.0,1.0
2014-02-03,28.28,28.35,28.12,28.25,18700,24.5245811152987,24.5852855239999,24.3858281811245,24.498564940141,21563.5079561096,0.0,1.0
2014-02-04,28.36,28.46,28.28,28.4,144600,24.5939575823858,24.6806781662447,24.5245811152987,24.6286458159294,166742.419810345,0.0,1.0
2014-02-05,28.44,28.46,28.37,28.46,18200,24.663334049473,24.6806781662447,24.6026296407717,24.6806781662447,20986.9435722564,0.0,1.0
2014-02-06,28.71,28.72,28.59,28.72,296400,24.897479625892,24.9061516842779,24.7934149252613,24.9061516842779,341787.366748176,0.0,1.0
2014-02-07,29.12,29.2,28.78,28.78,15300,25.2530340197135,25.3224104868006,24.9581840345932,24.9581840345932,17642.8701459079,0.0,1.0
2014-02-10,28.93,29.1199,28.91,29.09,121200,25.0882649103816,25.2529472991297,25.0709207936098,25.2270178445558,139759.206646015,0.0,1.0
2014-02-11,29.14,29.1452,29.05,29.12,10700,25.2703781364853,25.274887606846,25.1923296110123,25.2530340197135,12338.4778144585,0.0,1.0
2014-02-12,29.11,29.33,29.0901,29.33,8600,25.2443619613276,25.4351472458172,25.2271045651397,25.4351472458172,9916.90740227504,0.0,1.0
2014-02-13,29.27,29.2999,29.09,29.09,7500,25.3831148955019,25.4090443500757,25.2270178445558,25.2270178445558,8648.46575779798,0.0,1.0
2014-02-14,29.32,29.37,29.15,29.25,35100,25.4264751874313,25.4698354793608,25.2790501948712,25.3657707787301,40474.8197464946,0.0,1.0
2014-02-18,29.72,29.81,29.57,29.57,39800,25.773357522867,25.85140604834,25.6432766470786,25.6432766470786,45894.5249547146,0.0,1.0
2014-02-19,29.89,29.981,29.77,29.77,64100,25.9207825154271,25.9996982467387,25.8167178147964,25.8167178147964,73915.5540099801,0.0,1.0
2014-02-20,29.88,29.91,29.8201,29.9,22800,25.9121104570412,25.9381266321989,25.8601648273097,25.929454573813,26291.3359037059,0.0,1.0
2014-02-21,29.78,29.8438,29.6503,29.84,34000,25.8253898731823,25.8807176056843,25.7129132759173,25.8774222234976,39206.3781020175,0.0,1.0
2014-02-24,29.82,29.8948,29.779,29.78,12600,25.8600781067259,25.9249451034523,25.8245226673437,25.8253898731823,14529.4224731006,0.0,1.0
2014-02-25,29.51,29.71,29.51,29.71,24900,25.5912442967633,25.7646854644811,25.5912442967633,25.7646854644811,28712.9063158893,0.0,1.0
2014-02-26,29.5,29.65,29.5,29.58,27900,25.5825722383774,25.7126531141657,25.5825722383774,25.6519487054645,32172.2926190085,0.0,1.0
2014-02-27,29.38,29.47,29.3406,29.3406,57500,25.4785075377467,25.5565560632197,25.4443396277063,25.4443396277063,66304.9041431178,0.0,1.0
2014-02-28,29.49,29.5699,29.24,29.24,22800,25.5739001799915,25.6431899264947,25.3570987203442,25.3570987203442,26291.3359037058,0.0,1.0
2014-03-03,29.95,30.15,29.9,30.03,1176800,25.9728148657424,26.1462560334603,25.929454573813,26.0421913328296,1357001.93383689,0.0,1.0
2014-03-04,29.67,29.69,29.606,29.66,37500,25.7299972309375,25.7473413477093,25.6744960572678,25.7213251725516,43242.3287889899,0.0,1.0
2014-03-05,29.19,29.53,29.17,29.48,20100,25.3137384284148,25.608588413535,25.296394311643,25.5652281216056,23177.8882308986,0.0,1.0
2014-03-06,29.41,29.43,29.158,29.16,21000,25.5045237129043,25.5218678296761,25.2859878415799,25.2877222532571,24215.7041218344,0.0,1.0
2014-03-07,29.51,29.54,29.4501,29.4582,293600,25.5912442967633,25.6172604719209,25.5392986670318,25.5463230343243,338558.606198598,0.0,1.0
2014-03-10,29.2817,29.36,29.19,29.19,19200,25.3932612038134,25.4611634209749,25.3137384284148,25.3137384284148,22140.0723399628,0.0,1.0
2014-03-11,29.22,29.2766,29.2,29.21,10500,25.3397546035724,25.3888384540366,25.3224104868006,25.3310825451865,12107.8520609172,0.0,1.0
2014-03-12,29.01,29.01,28.84,28.85,664600,25.1576413774687,25.1576413774687,25.0102163849086,25.0188884432945,766369.379017673,0.0,1.0
2014-03-13,28.85,28.8745,28.7301,28.849,58700,25.0188884432945,25.0401349863399,24.9149104632476,25.0180212374559,67688.6586643655,0.0,1.0
2014-03-14,29.07,29.107,28.88,28.88,9000,25.2096737277841,25.2417603438119,25.0449046184521,25.0449046184521,10378.1589093576,0.0,1.0
2014-03-17,28.71,28.95,28.6932,28.95,14500,24.897479625892,25.1056090271534,24.8829105678037,25.1056090271534,16720.3671317428,0.0,1.0
2014-03-18,28.84,28.8799,28.66,28.66,44600,25.0102163849086,25.0448178978683,24.8541193339626,24.8541193339626,51429.5430397053,0.0,1.0
2014-03-19,28.77,28.8001,28.67,28.73,11600,24.9495119762073,24.9756148719489,24.8627913923484,24.9148237426638,13376.2937053942,0.0,1.0
2014-03-20,28.78,28.8599,28.663,28.81,6900,24.9581840345932,25.0274737810965,24.8567209514783,24.9842002097509,7956.58849717416,0.0,1.0
2014-03-21,28.87,29.0566,28.868,28.9388,5200,25.0362325600663,25.198053169547,25.0344981483891,25.0958963217612,5996.26959207326,0.0,1.0
2014-03-24,28.78,29.0,28.78,28.94,31400,24.9581840345932,25.1489693190828,24.9581840345932,25.0969369687675,36208.243305981,0.0,1.0
2014-03-25,28.96,29.1,28.851,29.03,26900,25.1142810855393,25.2356899029417,25.0197556491331,25.1749854942405,31019.1638513021,0.0,1.0
2014-03-26,29.0174,29.09,28.9,29.09,61400,25.1640587006743,25.2270178445558,25.0622487352239,25.2270178445558,70802.1063371728,0.0,1.0
2014-03-27,29.34,29.4099,29.22,29.27,9400,25.4438193042031,25.5044369923205,25.3397546035724,25.3831148955019,10839.4104164401,0.0,1.0
2014-03-28,29.42,29.5,29.18,29.18,45300,25.5131957712902,25.5825722383774,25.3050663700289,25.3050663700289,52236.7331770999,0.0,1.0
2014-03-31,29.27,29.45,29.1,29.45,13100,25.3831148955019,25.5392119464479,25.2356899029417,25.5392119464479,15105.9868569538,0.0,1.0
2014-04-01,28.66,29.148,28.65,29.148,71300,24.8541193339626,25.277315783194,24.8454472755767,25.277315783194,82218.081137466,0.0,1.0
2014-04-02,28.66,28.7199,28.52,28.65,164800,24.8541193339626,24.906064963694,24.7327105165601,24.8454472755767,190035.620918014,0.0,1.0
2014-04-03,29.01,29.0499,28.7142,28.74,15900,25.1576413774687,25.1922428904284,24.9011218904141,24.9234958010497,18334.7474065317,0.0,1.0
2014-04-04,29.15,29.23,29.08,29.19,74000,25.2790501948712,25.3484266619583,25.21834578617,25.3137384284148,85331.5288102734,0.0,1.0
2014-04-07,29.0457,29.21,28.956,29.1,10600,25.1886006259063,25.3310825451865,25.1108122621849,25.2356899029417,12223.1649376878,0.0,1.0
2014-04-08,29.461,29.53,29.1335,29.1712,18200,25.5487512106724,25.608588413535,25.2647412985345,25.2974349586493,20986.9435722564,0.0,1.0
2014-04-09,29.59,29.7,29.5199,29.539,23200,25.6606207638504,25.7560134060952,25.5998296345653,25.6163932660823,26752.5874107884,0.0,1.0
2014-04-10,29.61,29.71,29.56,29.6,25400,25.6779648806222,25.7646854644811,25.6346045886927,25.6692928222363,29289.4706997425,0.0,1.0
2014-04-11,29.54,29.7156,29.54,29.58,12600,25.6172604719209,25.7695418171772,25.6172604719209,25.6519487054645,14529.4224731006,0.0,1.0
2014-04-14,29.84,29.89,29.666,29.68,13600,25.8774222234976,25.9207825154271,25.7265284075831,25.7386692893234,15682.551240807,0.0,1.0
2014-04-15,29.8601,29.96,29.82,29.85,12000,25.8948530608533,25.9814869241283,25.8600781067259,25.8860942818835,13837.5452124768,0.0,1.0
2014-04-16,29.92,30.1,29.92,30.05,20200,25.9467986905848,26.1028957415308,25.9467986905848,26.0595354496013,23293.2011076692,0.0,1.0
2014-04-17,30.14,30.1774,29.8999,29.92,31700,26.1375839750744,26.1700174734376,25.9293678532291,25.9467986905848,36554.1819362928,0.0,1.0
2014-04-21,30.1,30.15,30.07,30.07,23900,26.1028957415308,26.1462560334603,26.0768795663731,26.0768795663731,27559.7775481829,0.0,1.0
2014-04-22,29.9802,30.015,29.91,29.97,21200,25.9990044820678,26.0291832452507,25.9381266321989,25.9901589825142,24446.3298753757,0.0,1.0
2014-04-23,29.88,30.0364,29.88,30.02,12100,25.9121104570412,26.0477414501965,25.9121104570412,26.0335192744437,13952.8580892474,0.0,1.0
2014-04-24,30.0801,30.13,30.0,30.12,44400,26.0856383453429,26.1289119166885,26.0161751576719,26.1202398583026,51198.917286164,0.0,1.0
2014-04-25,29.79,29.88,29.784,29.88,107300,25.8340619315682,25.9121104570412,25.8288586965367,25.9121104570412,123730.716774896,0.0,1.0
2014-04-28,29.66,29.84,29.5869,29.79,10700,25.7213251725516,25.8774222234976,25.6579324257508,25.8340619315682,12338.4778144585,0.0,1.0
2014-04-29,29.79,29.91,29.79,29.86,10100,25.8340619315682,25.9381266321989,25.8340619315682,25.8947663402694,11646.6005538346,0.0,1.0
2014-04-30,29.55,29.55,29.42,29.49,7800,25.6259325303068,25.6259325303068,25.5131957712902,25.5739001799915,8994.40438810991,0.0,1.0
2014-05-01,29.37,29.39,29.23,29.32,38200,25.4698354793608,25.4871795961326,25.3484266619583,25.4264751874313,44049.5189263844,0.0,1.0
2014-05-02,29.46,29.54,29.42,29.48,167300,25.5478840048338,25.6172604719209,25.5131957712902,25.5652281216056,192918.44283728,0.0,1.0
2014-05-05,29.26,29.35,29.172,29.35,21200,25.374442837116,25.452491362589,25.2981287233202,25.452491362589,24446.3298753756,0.0,1.0
2014-05-06,29.23,29.4099,29.23,29.36,24300,25.3484266619583,25.5044369923205,25.3484266619583,25.4611634209749,28021.0290552655,0.0,1.0
2014-05-07,29.53,29.53,29.25,29.27,21900,25.608588413535,25.608588413535,25.3657707787301,25.3831148955019,25253.5200127702,0.0,1.0
2014-05-08,29.34,29.37,29.266,29.37,9200,25.4438193042031,25.4698354793608,25.3796460721475,25.4698354793608,10608.7846628989,0.0,1.0
2014-05-09,29.23,29.38,29.1699,29.374,13100,25.3484266619583,25.4785075377467,25.2963075910591,25.4733043027151,15105.9868569538,0.0,1.0
2014-05-12,29.26,29.34,29.25,29.32,43600,25.374442837116,25.4438193042031,25.3657707787301,25.4264751874313,50276.4142719989,0.0,1.0
2014-05-13,29.444,29.45,29.3014,29.3014,16000,25.5340087114164,25.5392119464479,25.4103451588336,25.4103451588336,18450.0602833023,0.0,1.0
2014-05-14,29.57,29.6,29.508,29.508,15600,25.6432766470786,25.6692928222363,25.5895098850861,25.5895098850861,17988.8087762198,0.0,1.0
2014-05-15,29.54,29.61,29.473,29.55,2066100,25.6172604719209,25.6779648806222,25.5591576807355,25.6259325303068,2382479.34695819,0.0,1.0
2014-05-16,29.67,29.7,29.6,29.63,100800,25.7299972309375,25.7560134060952,25.6692928222363,25.6953089973939,116235.379784805,0.0,1.0
2014-05-19,29.62,29.79,29.61,29.77,119100,25.6866369390081,25.8340619315682,25.6779648806222,25.8167178147964,137337.636233832,0.0,1.0
2014-05-20,29.82,29.83,29.62,29.62,43500,25.8600781067259,25.8687501651118,25.6866369390081,25.6866369390081,50161.1013952282,0.0,1.0
2014-05-21,29.93,30.043,29.82,29.9,31900,25.9554707489707,26.0534650087312,25.8600781067259,25.929454573813,36784.807689834,0.0,1.0
2014-05-22,29.88,30.01,29.8,30.01,29800,25.9121104570412,26.0248472160578,25.8427339899541,26.0248472160578,34363.2372776507,0.0,1.0
2014-05-23,29.982,30.0,29.86,29.86,27500,26.0005654525773,26.0161751576719,25.8947663402694,25.8947663402694,31711.0411119259,0.0,1.0
2014-05-27,29.96,30.0,29.88,29.9,15800,25.9814869241283,26.0161751576719,25.9121104570412,25.929454573813,18219.4345297611,0.0,1.0
2014-05-28,29.9056,29.95,29.8,29.87,47400,25.9343109265091,25.9728148657424,25.8427339899541,25.9034383986553,54658.3035892832,0.0,1.0
2014-05-29,29.93,30.0154,29.9101,29.99,22400,25.9554707489707,26.0295301275862,25.9382133527827,26.007503099286,25830.0843966233,0.0,1.0
2014-05-30,29.77,29.77,29.67,29.706,42200,25.8167178147964,25.8167178147964,25.7299972309375,25.7612166411267,48662.03399721,0.0,1.0
2014-06-02,29.71,29.7299,29.62,29.62,51600,25.7646854644811,25.781942860669,25.6866369390081,25.6866369390081,59501.4444136501,0.0,1.0
2014-06-03,29.72,29.72,29.64,29.68,231100,25.773357522867,25.773357522867,25.7039810557798,25.7386692893234,266488.058216948,0.0,1.0
2014-06-04,29.64,29.8199,29.594,29.79,49400,25.7039810557798,25.859991386142,25.6640895872047,25.8340619315682,56964.5611246961,0.0,1.0
2014-06-05,29.8,29.81,29.5156,29.53,21000,25.8427339899541,25.85140604834,25.5961006494594,25.608588413535,24215.7041218343,0.0,1.0
2014-06-06,29.79,29.796,29.6901,29.78,29700,25.8340619315682,25.8392651665997,25.7474280682931,25.8253898731823,34247.92440088,0.0,1.0
2014-06-09,29.96,30.01,29.94,29.94,55600,25.9814869241283,26.0248472160578,25.9641428073566,25.9641428073566,64113.9594844758,0.0,1.0
2014-06-10,29.905,30.01,29.75,30.0,14200,25.9337906030059,26.0248472160578,25.7993736980246,26.0161751576719,16374.4285014309,0.0,1.0
2014-06-11,29.99,30.0,29.9395,30.0,15100,26.007503099286,26.0161751576719,25.9637092044373,26.0161751576719,17412.2443923666,0.0,1.0
2014-06-12,30.76,30.78,30.3273,30.35,44100,26.6752515949996,26.6925957117714,26.3000116286421,26.3196972011781,50852.9786558521,0.0,1.0
2014-06-13,30.72,30.82,30.63,30.77,37600,26.640563361456,26.7272839453149,26.562514835983,26.6839236533855,43357.6416657606,0.0,1.0
2014-06-16,30.86,30.8999,30.74,30.7929,35000,26.7619721788585,26.7965736918182,26.6579074782278,26.7037826670892,40359.5068697239,0.0,1.0
2014-06-17,30.93,31.03,30.82,30.93,17700,26.8226765875597,26.9093971714186,26.7272839453149,26.8226765875597,20410.3791884033,0.0,1.0
2014-06-18,31.07,31.12,30.9947,31.06,164900,26.9440854049622,26.9874456968916,26.8787848053164,26.9354133465763,190150.933794785,0.0,1.0
2014-06-19,31.13,31.26,30.865,31.14,47300,26.9961177552775,27.1088545142941,26.7663082080514,27.0047898136634,54542.9907125127,0.0,1.0
2014-06-20,31.16,31.1671,31.07,31.15,15400,27.0221339304352,27.0282910918892,26.9440854049622,27.0134618720493,17758.1830226785,0.0,1.0
2014-06-23,31.04,31.11,30.94,31.11,16100,26.9180692298045,26.9787736385058,26.8313486459456,26.9787736385058,18565.373160073,0.0,1.0
2014-06-24,31.1295,31.19,31.0286,31.0286,9500,26.9956841523582,27.0481501055929,26.9081830832446,26.9081830832446,10954.7232932108,0.0,1.0
2014-06-25,31.14,31.14,30.98,31.05,8600,27.0047898136634,27.0047898136634,26.8660368794892,26.9267412881904,9916.90740227503,0.0,1.0
2014-06-26,30.82,30.99,30.8195,30.99,106200,26.7272839453149,26.8747089378751,26.7268503423956,26.8747089378751,122462.27513042,0.0,1.0
2014-06-27,30.844,30.95,30.75,30.92,28400,26.7480968854411,26.8400207043315,26.6665795366137,26.8140045291738,32748.8570028617,0.0,1.0
2014-06-30,30.75,30.79,30.62,30.73,444100,26.6665795366137,26.7012677701573,26.5538427775971,26.6492354198419,512104.485738411,0.0,1.0
2014-07-01,30.75,30.82,30.6484,30.75,35700,26.6665795366137,26.7272839453149,26.578471423413,26.6665795366137,41166.6970071184,0.0,1.0
2014-07-02,30.44,30.66,30.44,30.59,35400,26.3977457266511,26.5885310111407,26.3977457266511,26.5278266024394,40820.7583768065,0.0,1.0
2014-07-03,30.35,30.46,30.35,30.44,207300,26.3196972011781,26.4150898434229,26.3196972011781,26.3977457266511,239043.593545536,0.0,1.0
2014-07-07,30.13,30.28,30.11,30.28,14100,26.1289119166885,26.2589927924768,26.1115677999167,26.2589927924768,16259.1156246602,0.0,1.0
2014-07-08,29.99,30.15,29.91,30.12,32500,26.007503099286,26.1462560334603,25.9381266321989,26.1202398583026,37476.6849504579,0.0,1.0
2014-07-09,29.79,30.18,29.7,29.89,18700,25.8340619315682,26.1722722086179,25.7560134060952,25.9207825154271,21563.5079561096,0.0,1.0
2014-07-10,29.96,29.9899,29.5,29.77,22900,25.9814869241283,26.0074163787021,25.5825722383774,25.8167178147964,26406.6487804765,0.0,1.0
2014-07-11,29.58,29.78,29.56,29.746,18600,25.6519487054645,25.8253898731823,25.6346045886927,25.7959048746703,21448.195079339,0.0,1.0
2014-07-14,29.81,29.83,29.58,29.68,43300,25.85140604834,25.8687501651118,25.6519487054645,25.7386692893234,49930.475641687,0.0,1.0
2014-07-15,29.45,29.58,29.3982,29.54,11400,25.5392119464479,25.6519487054645,25.494290684009,25.6172604719209,13145.6679518529,0.0,1.0
2014-07-16,29.52,29.68,29.52,29.5607,259600,25.5999163551491,25.7386692893234,25.5999163551491,25.6352116327797,299352.228096581,0.0,1.0
2014-07-17,29.51,29.61,29.36,29.61,32700,25.5912442967633,25.6779648806222,25.4611634209749,25.6779648806222,37707.3107039992,0.0,1.0
2014-07-18,29.36,29.54,29.36,29.54,10200,25.4611634209749,25.6172604719209,25.4611634209749,25.6172604719209,11761.9134306053,0.0,1.0
2014-07-21,29.54,29.54,29.37,29.38,42500,25.6172604719209,25.6172604719209,25.4698354793608,25.4785075377467,49007.972627522,0.0,1.0
2014-07-22,29.36,29.57,29.312,29.57,13900,25.4611634209749,25.6432766470786,25.4195375407226,25.6432766470786,16028.4898711189,0.0,1.0
2014-07-23,29.47,29.479,29.35,29.4314,21000,25.5565560632197,25.564360915767,25.452491362589,25.5230819178502,24215.7041218344,0.0,1.0
2014-07-24,29.39,29.48,29.3057,29.46,18100,25.4871795961326,25.5652281216056,25.4140741439395,25.5478840048338,20871.6306954858,0.0,1.0
2014-07-25,29.53,29.537,29.226,29.34,16700,25.608588413535,25.6146588544052,25.344957838604,25.4438193042031,19257.2504206969,0.0,1.0
2014-07-28,29.33,29.379,29.26,29.37,9700,25.4351472458172,25.4776403319081,25.374442837116,25.4698354793608,11185.3490467521,0.0,1.0
2014-07-29,29.41,29.413,29.2377,29.33,11800,25.5045237129043,25.5071253304201,25.3551041469155,25.4351472458172,13606.9194589355,0.0,1.0
2014-07-30,29.1199,29.43,29.1,29.39,15700,25.2529472991297,25.5218678296761,25.2356899029417,25.4871795961326,18104.1216529904,0.0,1.0
2014-07-31,29.02,29.184,29.0001,29.094,53100,25.1663134358546,25.3085351933832,25.1490560396667,25.2304866679102,61231.1375652098,0.0,1.0
2014-08-01,28.76,28.9,28.72,28.88,260700,24.9408399178215,25.0622487352239,24.9061516842779,25.0449046184521,300620.669741057,0.0,1.0
2014-08-04,28.89,28.99,28.79,28.81,76300,25.053576676838,25.1402972606969,24.9668560929791,24.9842002097509,87983.7249759983,0.0,1.0
2014-08-05,28.772,28.9,28.68,28.85,386400,24.9512463878845,25.0622487352239,24.8714634507343,25.0188884432945,445568.955841753,0.0,1.0
2014-08-06,28.92,29.02,28.88,28.88,29600,25.0795928519957,25.1663134358546,25.0449046184521,25.0449046184521,34132.6115241094,0.0,1.0
2014-08-07,29.1,29.1099,28.9,29.046,672500,25.2356899029417,25.2442752407438,25.0622487352239,25.1888607876579,775479.096282554,0.0,1.0
2014-08-08,28.96,29.12,28.895,29.12,70700,25.1142810855393,25.2530340197135,25.057912706031,25.2530340197135,81526.2038768422,0.0,1.0
2014-08-11,29.03,29.17,29.02,29.06,48600,25.1749854942405,25.296394311643,25.1663134358546,25.2010016693982,56042.058110531,0.0,1.0
2014-08-12,28.79,28.9514,28.71,28.88,61000,24.9668560929791,25.1068231153274,24.897479625892,25.0449046184521,70340.8548300904,0.0,1.0
2014-08-13,28.87,28.9298,28.699,28.78,10200,25.0362325600663,25.0880914692139,24.8879403616675,24.9581840345932,11761.9134306052,0.0,1.0
2014-08-14,28.29,28.71,28.2544,28.71,43300,24.5332531736846,24.897479625892,24.5023806458308,24.897479625892,49930.475641687,0.0,1.0
2014-08-15,28.43,28.51,28.23,28.29,91700,24.6546619910871,24.7240384581742,24.4812208233693,24.5332531736846,105741.907998677,0.0,1.0
2014-08-18,28.15,28.17,28.04,28.17,35700,24.4118443562821,24.4291884730539,24.3164517140373,24.4291884730539,41166.6970071185,0.0,1.0
2014-08-19,28.19,28.25,28.14,28.2171,63200,24.4465325898257,24.498564940141,24.4031722978962,24.4700338680515,72877.7381190443,0.0,1.0
2014-08-20,28.269,28.29,28.1116,28.29,44800,24.5150418510742,24.5332531736846,24.3785436520803,24.5332531736846,51660.1687932467,0.0,1.0
2014-08-21,28.4201,28.45,28.2179,28.26,23500,24.646076653285,24.6720061078588,24.4707276327223,24.5072369985269,27098.5260411004,0.0,1.0
2014-08-22,28.32,28.44,28.26,28.35,1580700,24.5592693488423,24.663334049473,24.5072369985269,24.5852855239999,1822750.6431135,0.0,1.0
2014-08-25,28.42,28.45,28.3,28.33,37700,24.6459899327012,24.6720061078588,24.5419252320705,24.5679414072282,43472.9545425312,0.0,1.0
2014-08-26,28.45,28.6399,28.38,28.52,38700,24.6720061078588,24.8366884966069,24.6113016991576,24.7327105165601,44626.0833102377,0.0,1.0
2014-08-27,28.518,28.58,28.31,28.56,169600,24.7309761048829,24.7847428668754,24.5505972904564,24.7673987501036,195570.639003005,0.0,1.0
2014-08-28,28.51,28.61,28.43,28.61,48400,24.7240384581742,24.8107590420331,24.6546619910871,24.8107590420331,55811.4323569897,0.0,1.0
2014-08-29,28.67,28.6701,28.53,28.53,40100,24.8627913923484,24.8628781129323,24.741382574946,24.741382574946,46240.4635850266,0.0,1.0
2014-09-02,27.96,28.29,27.9,28.27,42300,24.2470752469502,24.5332531736846,24.1950428966349,24.5159090569128,48777.3468739806,0.0,1.0
2014-09-03,28.38,28.53,28.201,28.25,241300,24.6113016991576,24.741382574946,24.4560718540502,24.498564940141,278249.971647554,0.0,1.0
2014-09-04,28.22,28.43,28.1888,28.35,68400,24.4725487649834,24.6546619910871,24.4454919428194,24.5852855239999,78874.0077111175,0.0,1.0
2014-09-05,28.0199,28.24,27.93,28.24,22800,24.2990208766817,24.4898928817551,24.2210590717925,24.4898928817551,26291.3359037059,0.0,1.0
2014-09-08,27.96,27.96,27.7,27.72,21800,24.2470752469502,24.2470752469502,24.021601728917,24.0389458456888,25138.2071359995,0.0,1.0
2014-09-09,27.81,27.95,27.79,27.92,31200,24.1169943711618,24.2384031885643,24.0996502543901,24.2123870134066,35977.6175524397,0.0,1.0
2014-09-10,27.6199,27.71,27.48,27.71,19900,23.9521385412461,24.0302737873029,23.8308164444275,24.0302737873029,22947.2624773573,0.0,1.0
2014-09-11,27.59,27.6457,27.28,27.33,32500,23.9262090866723,23.9745124518817,23.6573752767096,23.7007355686391,37476.6849504579,0.0,1.0
2014-09-12,27.35,27.518,27.33,27.5,8000,23.7180796854109,23.8637702662938,23.7007355686391,23.8481605611992,9225.03014165118,0.0,1.0
2014-09-15,27.47,27.5239,27.33,27.33,11700,23.8221443860416,23.8688867807415,23.7007355686391,23.7007355686391,13491.6065821648,0.0,1.0
2014-09-16,27.79,27.8937,27.581,27.581,27900,24.0996502543901,24.1895794998517,23.9184042341249,23.9184042341249,32172.2926190085,0.0,1.0
2014-09-17,27.7199,27.91,27.65,27.88,4700,24.038859125105,24.2037149550208,23.9782414369876,24.1776987798631,5419.70520822007,0.0,1.0
2014-09-18,27.43,27.65,27.42,27.65,28800,23.787456152498,23.9782414369876,23.7787840941121,23.9782414369876,33210.1085099443,0.0,1.0
2014-09-19,27.5,27.52,27.34,27.38,8500,23.8481605611992,23.865504677971,23.709407627025,23.7440958605685,9801.5945255044,0.0,1.0
2014-09-22,27.24,27.41,27.11,27.4,28207,23.6226870431661,23.7701120357262,23.5099502841495,23.7614399773403,32526.3031506943,0.0,1.0
2014-09-23,27.24,27.35,27.231,27.26,42472,23.6226870431661,23.7180796854109,23.6148821906188,23.6400311599379,48975.6850220261,0.0,1.0
2014-09-24,27.43,27.477,27.0202,27.22,16683,23.787456152498,23.8282148269117,23.4320751998442,23.6053429263943,19237.6472316458,0.0,1.0
2014-09-25,27.42,27.49,27.256,27.39,289129,23.7787840941121,23.8394885028133,23.6365623365835,23.7527679189544,333402.967478183,0.0,1.0
2014-09-26,27.38,27.42,27.271,27.38,17393,23.7440958605685,23.7787840941121,23.6495704241623,23.7440958605685,20056.3686567174,0.0,1.0
2014-09-29,27.52,27.57,27.36,27.36,64000,23.865504677971,23.9088649699005,23.7267517437968,23.7267517437968,73800.2411332095,0.0,1.0
2014-09-30,26.9199,27.49,26.76,27.49,162846,23.3450944542337,23.8394885028133,23.2064282406433,23.8394885028133,187782.407305916,0.0,1.0
2014-10-01,26.73,27.24,26.7,27.0,59441,23.1804120654857,23.6226870431661,23.154395890328,23.4145576419047,68543.1270812359,0.0,1.0
2014-10-02,26.6,26.61,26.15,26.4,170032,23.0676753064691,23.076347364855,22.677432679104,22.8942341387513,196068.790630654,0.0,1.0
2014-10-03,26.19,26.31,26.08,26.27,22588,22.7121209126476,22.8161856132783,22.6167282704028,22.7814973797347,26046.8726049521,0.0,1.0
2014-10-06,26.41,26.41,25.97,26.15,38759,22.9029061971372,22.9029061971372,22.521335628158,22.677432679104,44694.1179075322,0.0,1.0
2014-10-07,26.078,26.22,26.078,26.22,40131,22.6149938587256,22.7381370878052,22.6149938587256,22.7381370878052,46276.2105768254,0.0,1.0
2014-10-08,25.83,25.87,25.65,25.753,99110,22.3999268107555,22.4346150442991,22.2438297598095,22.3331519611841,114286.592167381,0.0,1.0
2014-10-09,25.29,25.652,25.23,25.63,49161,21.9316356579174,22.2455641714866,21.8796033076021,22.2264856430377,56688.9633492143,0.0,1.0
2014-10-10,25.37,25.478,25.0701,25.29,47487,22.0010121250045,22.0946703555722,21.7409370940117,21.9316356579174,54758.6257920738,0.0,1.0
2014-10-13,25.13,25.33,25.05,25.17,35314,21.7928827237432,21.966323891461,21.723506256656,21.8275709572867,40721.5893027837,0.0,1.0
2014-10-14,24.276,24.94,24.19,24.94,110915,21.0522889375881,21.6281136144112,20.9777092354694,21.6281136144112,127899.277270155,0.0,1.0
2014-10-15,24.02,24.37,23.91,24.2,277617,20.8302842429093,21.1338062864155,20.7348916006645,20.9863812938553,320128.149104347,0.0,1.0
2014-10-16,24.37,24.89,23.83,23.87,775846,21.1338062864155,21.5847533224818,20.6655151335774,20.7002033671209,894650.341909937,0.0,1.0
2014-10-17,24.55,24.6386,24.37,24.54,85122,21.2899033373615,21.3667377746605,21.1338062864155,21.2812312789756,98156.626964704,0.0,1.0
2014-10-20,24.27,24.43,24.1,24.36,73150,21.0470857025566,21.1858386367308,20.8996607099964,21.1251342280296,84351.3693577229,0.0,1.0
2014-10-21,24.46,24.54,24.25,24.44,134683,21.2118548118885,21.2812312789756,21.0297415857848,21.1945106951167,155306.841821001,0.0,1.0
2014-10-22,23.98,24.57,23.9679,24.57,94996,20.7955960093657,21.3072474541333,20.7851028187188,21.3072474541333,109542.620417037,0.0,1.0
2014-10-23,24.4599,24.522,24.1,24.22,653759,21.2117680913046,21.265621573881,20.8996607099964,21.0037254106271,753868.310046968,0.0,1.0
2014-10-24,24.28,24.332,24.07,24.23,839364,21.0557577609425,21.1008524645491,20.8736445348387,21.012397469013,967894.774977111,0.0,1.0
2014-10-27,24.06,24.18,23.8,23.91,90194,20.8649724764529,20.9690371770835,20.6394989584197,20.7348916006645,104005.296074511,0.0,1.0
2014-10-28,24.31,24.37,24.044,24.1,689491,21.0817739361001,21.1338062864155,20.8510971830354,20.8996607099964,795071.907174653,0.0,1.0
2014-10-29,24.67,24.84,24.55,24.61,737024,21.3939680379922,21.5413930305523,21.2899033373615,21.3419356876768,849883.57689004,0.0,1.0
2014-10-30,24.4,24.5667,24.351,24.47,653929,21.1598224615731,21.3043856748659,21.1173293754823,21.2205268702744,754064.341937479,0.0,1.0
2014-10-31,24.36,24.4,24.02,24.08,37162,21.1251342280296,21.1598224615731,20.8302842429093,20.8823165932246,42852.5712655051,0.0,1.0
2014-11-03,23.99,24.51,23.97,24.33,71912,20.8042680677516,21.2552151038179,20.7869239509798,21.0991180528719,82923.7959433026,0.0,1.0
2014-11-04,23.63,23.76,23.54,23.72,414822,20.4920739658596,20.6048107248761,20.4140254403865,20.5701224913326,478343.181677503,0.0,1.0
2014-11-05,23.89,24.07,23.6,23.6,55251,20.7175474838927,20.8736445348387,20.4660577907019,20.4660577907019,63711.5175445463,0.0,1.0
2014-11-06,23.91,23.94,23.6,23.69,55421,20.7348916006645,20.7609077758222,20.4660577907019,20.5441063161749,63907.5494350563,0.0,1.0
2014-11-07,24.01,24.14,23.97,23.99,36894,20.8216121845234,20.93434894354,20.7869239509798,20.8042680677516,42543.5327557599,0.0,1.0
2014-11-10,23.71,24.29,23.651,24.26,48455,20.5614504329467,21.0644298193283,20.5102852884699,21.0384136441707,55874.8544392135,0.0,1.0
2014-11-11,23.62,23.732,23.4263,23.6,81500,20.4834019074737,20.5805289613956,20.315424136539,20.4660577907019,93979.9945680713,0.0,1.0
2014-11-12,23.44,23.75,23.42,23.58,55635,20.3273048565276,20.5961386664902,20.3099607397559,20.4487136739301,64154.3189913456,0.0,1.0
2014-11-13,22.6,23.27,22.5,23.23,100424,19.5988519521128,20.1798798639675,19.5121313682539,20.1451916304239,115801.803368148,0.0,1.0
2014-11-14,23.06,23.08,22.7261,22.8,54699,19.9977666378638,20.0151107546356,19.7082066083589,19.7722931198306,63074.9904647723,0.0,1.0
2014-11-17,22.95,23.01,22.8,22.8,87384,19.902373995619,19.9544063459343,19.7722931198306,19.7722931198306,100765.004237256,0.0,1.0
2014-11-18,22.79,22.9182,22.71,22.83,46310,19.7636210614447,19.8747968499519,19.6942445943576,19.7983092949883,53401.3932324834,0.0,1.0
2014-11-19,22.74,23.02,22.73,22.908,72984,19.7202607695153,19.9630784043202,19.7115887111294,19.8659513503983,84159.9499822838,0.0,1.0
2014-11-20,22.87,22.98,22.7699,22.87,311602,19.8329975285319,19.9283901707767,19.7461902240891,19.8329975285319,359317.230274849,0.0,1.0
2014-11-21,23.21,23.2299,22.921,23.17,92543,20.1278475136522,20.1451049098401,19.8772250262999,20.0931592801086,106713.995549853,0.0,1.0
2014-11-24,22.96,23.15,22.92,23.02,48691,19.9110460540049,20.0758151633368,19.8763578204613,19.9630784043202,56146.9928283922,0.0,1.0
2014-11-25,22.67,23.18,22.631,23.14,71357,19.6595563608141,20.1018313384945,19.6257353331091,20.0671431049509,82283.8094772253,0.0,1.0
2014-11-26,22.54,22.75,22.5378,22.61,49627,19.5468196017975,19.7289328279012,19.5449117489526,19.6075240104987,57226.3213549654,0.0,1.0
2014-11-28,20.96,21.53,20.91,21.53,127386,18.1766343768268,18.6709417048225,18.1332740848973,18.6709417048225,146892.461203047,0.0,1.0
2014-12-01,21.32,21.35,18.61,19.99,571494,18.4888284787188,18.5148446538765,16.1387006561425,17.3354447133954,659006.171971601,0.0,1.0
2014-12-02,20.77,21.05,20.66,21.0,538398,18.0118652674948,18.2546829022998,17.91647262525,18.2113226103703,620842.222275591,0.0,1.0
2014-12-03,20.63,20.9,20.5082,20.72,202048,17.8904564500924,18.1246020265114,17.7848307789522,17.9685049755654,232987.361257542,0.0,1.0
2014-12-04,20.35,20.54,20.3,20.37,60301,17.6476388152874,17.8124079246194,17.604278523358,17.6649829320592,69534.8178214636,0.0,1.0
2014-12-05,20.21,20.418,20.07,20.26,54881,17.526229997885,17.7066088123115,17.4048211804825,17.5695902898144,63284.8599004947,0.0,1.0
2014-12-08,19.49,19.88,19.49,19.85,126400,16.9018417941008,17.2400520711506,16.9018417941008,17.2140358959929,145755.476238089,0.0,1.0
2014-12-09,19.62,19.7,19.42,19.49,52388,17.0145785531174,17.0839550202045,16.8411373853996,16.9018417941008,60410.1098826029,0.0,1.0
2014-12-10,19.07,19.32,18.84,19.32,61805,16.5376153418934,16.7544168015407,16.3381579990179,16.7544168015407,71269.1234880941,0.0,1.0
2014-12-11,18.79,19.16,18.7786,18.92,81134,16.2947977070885,16.6156638673665,16.2849115605286,16.4075344661051,93557.9494390909,0.0,1.0
2014-12-12,18.41,18.67,18.38,18.66,90335,15.9652594884247,16.1907330064578,15.939243313267,16.1820609480719,104167.887230757,0.0,1.0
2014-12-15,17.92,18.5499,17.91,18.53,414668,15.540328627516,16.0865815852433,15.5316565691301,16.0693241890553,478165.599847277,0.0,1.0
2014-12-16,17.8,18.062,17.49,17.6,61177,15.4362639268853,15.6634718565957,15.1674301169227,15.2628227591675,70544.9586219744,0.0,1.0
2014-12-17,17.93,18.6,17.58,17.58,99379,15.5490006859019,16.1300285977566,15.2454786423957,15.2454786423957,114596.783805894,0.0,1.0
2014-12-18,17.64,18.36,17.5501,18.36,153558,15.2975109927111,15.9218991964952,15.2195491878219,15.9218991964952,177072.147311459,0.0,1.0
2014-12-19,18.29,18.3824,17.7264,17.91,110046,15.861194787794,15.9413246072796,15.3724375771652,15.5316565691301,126897.208371018,0.0,1.0
2014-12-22,17.65,18.0,17.61,18.0,2214411,15.306183051097,15.6097050946031,15.2714948175534,15.6097050946031,2553501.02762549,0.0,1.0
2014-12-23,18.12,18.22,17.7,17.71,629102,15.7137697952338,15.8004903790927,15.3495433430264,15.3582154014123,725435.614021632,0.0,1.0
2014-12-24,17.79,17.8,17.63,17.8,106202,15.4275918684994,15.4362639268853,15.2888389343252,15.4362639268853,122464.581387955,0.0,1.0
2014-12-26,17.62,17.79,17.47,17.79,61223,15.2801668759393,15.4275918684994,15.1500860001509,15.4275918684994,70598.0025452888,0.0,1.0
2014-12-29,17.28,17.75,17.18,17.73,279603,14.985316890819,15.3929036349559,14.8985963069601,15.3755595181841,322418.262837012,0.0,1.0
2014-12-30,17.23,17.3558,17.1,17.22,72701,14.9419565988896,15.0510510933841,14.829219839873,14.9332845405037,83833.6145410226,0.0,1.0
2014-12-31,17.47,17.5,16.82,16.91,677344,15.1500860001509,15.1761021753086,14.586402205068,14.6644507305411,781064.852033324,0.0,1.0
2015-01-02,16.93,17.2199,16.85,16.95,41570,14.6817948473128,14.9331978199198,14.6124183802257,14.6991389640846,47935.5628735551,0.0,1.0
2015-01-05,16.24,16.64,16.23,16.64,84614,14.0834228186864,14.430305154122,14.0747507603005,14.430305154122,97570.8375507091,0.0,1.0
2015-01-06,15.74,16.205,15.69,16.02,197919,13.6498198993919,14.0530706143358,13.6064596074624,13.8926375341968,228226.092575682,0.0,1.0
2015-01-07,15.73,15.955,15.5784,15.79,291099,13.641147841006,13.8362691546885,13.5096794358759,13.6931801913213,335674.631150564,0.0,1.0
2015-01-08,15.89,15.89,15.57,15.62,61336,13.7799007751802,13.7799007751802,13.5023949068317,13.5457551987612,70728.3060960397,0.0,1.0
2015-01-09,15.81,15.89,15.477,15.85,75470,13.7105243080931,13.7799007751802,13.4217447638429,13.7452125416367,87026.6280988018,0.0,1.0
2015-01-12,15.15,15.43,15.12,15.43,127101,13.1381684546243,13.3809860894292,13.1121522794666,13.3809860894292,146563.819504251,0.0,1.0
2015-01-13,15.23,15.2652,14.82,14.97,60114,13.2075449217114,13.2380705672298,12.8519905278899,12.9820714036783,69319.1827419026,0.0,1.0
2015-01-14,15.73,15.81,15.01,15.14,75162,13.641147841006,13.7105243080931,13.0167596372218,13.1294963962384,86671.4644383481,0.0,1.0
2015-01-15,15.18,15.89,15.17,15.84,150991,13.164184629782,13.7799007751802,13.1555125713961,13.7365404832508,174112.065764756,0.0,1.0
2015-01-16,15.6,15.62,15.29,15.32,106735,13.5284110819894,13.5457551987612,13.2595772720268,13.2855934471844,123079.199021142,0.0,1.0
2015-01-20,15.01,15.18,14.91,15.12,93448,13.0167596372218,13.164184629782,12.9300390533629,13.1121522794666,107757.577084628,0.0,1.0
2015-01-21,15.17,15.28,15.02,15.18,87466,13.1555125713961,13.2509052136409,13.0254316956077,13.164184629782,100859.560796208,0.0,1.0
2015-01-22,15.06,15.27,14.93,15.27,63349,13.0601199291513,13.242233155255,12.9473831701347,13.242233155255,73049.5543054326,0.0,1.0
2015-01-23,15.09,15.28,15.07,15.12,50554,13.086136104309,13.2509052136409,13.0687919875372,13.1121522794666,58295.2717226291,0.0,1.0
2015-01-26,14.96,15.26,14.95,15.09,65525,12.9733993452924,13.2335610968691,12.9647272869065,13.086136104309,75558.7625039617,0.0,1.0
2015-01-27,15.24,15.43,14.9836,15.04,86265,13.2162169800973,13.3809860894292,12.9938654030831,13.0427758123795,99474.6531461926,0.0,1.0
2015-01-28,14.96,15.1723,14.95,15.15,46401,12.9733993452924,13.1575071448248,12.9647272869065,13.1381684546243,53506.3279503445,0.0,1.0
2015-01-29,14.99,15.11,14.8,15.11,51715,12.9994155204501,13.1034802210807,12.8346464111181,13.1034802210807,59634.0542219362,0.0,1.0
2015-01-30,15.69,15.9,14.92,14.95,103457,13.6064596074624,13.7885728335661,12.9387111117488,12.9647272869065,119299.242920601,0.0,1.0
2015-02-02,16.31,16.3699,15.75,16.14,144450,14.1441272273876,14.1960728571191,13.6584919577777,13.9967022348275,166569.450495189,0.0,1.0
2015-02-03,17.09,17.445,16.63,16.67,1249071,14.8205477814871,15.1284058541862,14.4216330957361,14.4563213292797,1440339.7030078,0.0,1.0
2015-02-04,16.27,16.8,16.01,16.8,175980,14.1094389938441,14.5690580882963,13.8839654758109,14.5690580882963,202927.600540971,0.0,1.0
2015-02-05,16.63,16.9,16.36,16.36,139905,14.4216330957361,14.6557786721552,14.1874875193171,14.1874875193171,161328.480245964,0.0,1.0
2015-02-06,16.91,17.13,16.76,16.82,380670,14.6644507305411,14.8552360150307,14.5343698547527,14.586402205068,438961.528002793,0.0,1.0
2015-02-09,17.15,17.33,16.98,17.11,94714,14.8725801318024,15.0286771827485,14.7251551392423,14.8378918982589,109217.438104544,0.0,1.0
2015-02-10,16.94,17.1501,16.75,17.1501,71445,14.6904669056987,14.8726668523863,14.5256977963668,14.8726668523863,82385.2848087838,0.0,1.0
2015-02-11,16.74,16.78,16.45,16.73,48499,14.5170257379809,14.5517139715245,14.2655360447901,14.508353679595,55925.5921049927,0.0,1.0
2015-02-12,17.13,17.23,16.8599,16.96,61390,14.8552360150307,14.9419565988896,14.6210037180277,14.7078110224705,70790.5750494956,0.0,1.0
2015-02-13,17.43,17.5,17.329,17.42,50377,15.1153977666074,15.1761021753086,15.0278099769099,15.1067257082215,58091.1679307451,0.0,1.0
2015-02-17,17.44,17.65,17.14,17.5,62645,15.1240698249933,15.306183051097,14.8639080734165,15.1761021753086,72237.7516529671,0.0,1.0
2015-02-18,17.09,17.4,17.09,17.32,40880,14.8205477814871,15.0893815914497,14.8205477814871,15.0200051243626,47139.9040238375,0.0,1.0
2015-02-19,17.06,17.179,16.7,16.72,39261,14.7945316063294,14.8977291011215,14.4823375044374,14.4996816212091,45272.9885489209,0.0,1.0
2015-02-20,17.1,17.27,17.1,17.27,38060,14.829219839873,14.9766448324331,14.829219839873,14.9766448324331,43888.0808989055,0.0,1.0
2015-02-23,16.93,17.2,16.908,16.98,41521,14.6817948473128,14.9159404237319,14.6627163188639,14.7251551392423,47879.0595639375,0.0,1.0
2015-02-24,16.91,17.19,16.888,17.11,31110,14.6644507305411,14.907268365346,14.6453722020921,14.8378918982589,35873.8359633459,0.0,1.0
2015-02-25,17.46,17.55,16.9624,17.07,55323,15.141413941765,15.2194624672381,14.7098923164831,14.8032036647153,63794.5428158213,0.0,1.0
2015-02-26,17.1,17.42,17.04,17.29,26725,14.829219839873,15.1067257082215,14.7771874895576,14.9939889492049,30817.3663169534,0.0,1.0
2015-02-27,17.43,17.55,17.25,17.27,29656,15.1153977666074,15.2194624672381,14.9593007156613,14.9766448324331,34197.1867351009,0.0,1.0
2015-03-02,17.08,17.35,16.98,17.25,29747,14.8118757231012,15.0460212995202,14.7251551392423,14.9593007156613,34302.1214529622,0.0,1.0
2015-03-03,17.37,17.4001,17.1801,17.32,562448,15.063365416292,15.0894683120336,14.898683027544,15.0200051243626,648574.96913893,0.0,1.0
2015-03-04,17.18,17.28,17.0,17.28,38081,14.8985963069601,14.985316890819,14.7424992560141,14.985316890819,43912.2966030274,0.0,1.0
2015-03-05,17.14,17.24,17.0501,17.22,37401,14.8639080734165,14.9506286572754,14.7859462685274,14.9332845405037,43128.1690409871,0.0,1.0
2015-03-06,16.93,17.12,16.8599,17.09,46311,14.6817948473128,14.8465639566448,14.6210037180277,14.8205477814871,53402.5463612512,0.0,1.0
2015-03-09,16.67,16.95,16.63,16.82,80258,14.4563213292797,14.6991389640846,14.4216330957361,14.586402205068,92547.80863858,0.0,1.0
2015-03-10,16.31,16.44,16.22,16.42,44269,14.1441272273876,14.2568639864042,14.0660787019146,14.2395198696324,51047.8574175946,0.0,1.0
2015-03-11,16.49,16.54,16.21,16.36,42690,14.3002242783336,14.3435845702631,14.0574066435287,14.1874875193171,49227.0670933863,0.0,1.0
2015-03-12,16.32,16.64,16.18,16.63,88849,14.1527992857735,14.430305154122,14.031390468371,14.4216330957361,102454.337881946,0.0,1.0
2015-03-13,15.77,16.15,15.77,16.15,78640,13.6758360745495,14.0053742932134,13.6758360745495,14.0053742932134,90682.0462924313,0.0,1.0
2015-03-16,15.68,15.72,15.35,15.65,40337,13.5977875490765,13.6324757826201,13.3116096223421,13.5717713739188,46513.755102973,0.0,1.0
2015-03-17,15.53,15.62,15.45,15.54,26645,13.4677066732882,13.5457551987612,13.398330206201,13.476378731674,30725.1160155369,0.0,1.0
2015-03-18,16.31,16.35,15.43,15.44,66758,14.1441272273876,14.1788154609312,13.3809860894292,13.3896581478151,76980.5702745438,0.0,1.0
2015-03-19,15.76,15.89,15.63,15.74,35871,13.6671640161636,13.7799007751802,13.5544272571471,13.6498198993919,41363.8820263963,0.0,1.0
2015-03-20,15.93,16.0,15.87,15.96,31068,13.8145890087238,13.875293417425,13.7625566584084,13.8406051838814,35825.4045551023,0.0,1.0
2015-03-23,15.99,16.0418,15.83,15.97,14945,13.8666213590391,13.911542621478,13.7278684248649,13.8492772422673,17233.5094333721,0.0,1.0
2015-03-24,15.9,16.05,15.8831,16.03,37146,13.7885728335661,13.9186537093545,13.7739170548939,13.9013095925827,42834.1212052219,0.0,1.0
2015-03-25,16.02,16.2,15.9,16.05,29096,13.8926375341968,14.0487345851428,13.7885728335661,13.9186537093545,33551.4346251853,0.0,1.0
2015-03-26,16.53,16.62,16.32,16.43,47526,14.3349125118772,14.4129610373502,14.1527992857735,14.2481919280183,54803.5978140143,0.0,1.0
2015-03-27,15.91,16.36,15.91,16.36,168068,13.797244891952,14.1874875193171,13.797244891952,14.1874875193171,193804.045730879,0.0,1.0
2015-03-30,16.04,16.05,15.82,16.0,216768,13.9099816509686,13.9186537093545,13.719196366479,13.875293417425,249961.41671818,0.0,1.0
2015-03-31,15.88,16.04,15.81,15.87,53492,13.7712287167943,13.9099816509686,13.7105243080931,13.7625566584084,61683.1640421508,0.0,1.0
2015-04-01,16.16,16.33,15.84,15.89,28192,14.0140463515993,14.1614713441594,13.7365404832508,13.7799007751802,32509.0062191787,0.0,1.0
2015-04-02,15.91,16.04,15.68,15.93,574762,13.797244891952,13.9099816509686,13.5977875490765,13.8145890087238,662774.596784465,0.0,1.0
2015-04-06,16.38,16.47,16.1,16.18,13184,14.2048316360889,14.2828801615619,13.9620140012839,14.031390468371,15202.8496734411,0.0,1.0
2015-04-07,16.57,16.63,16.27,16.34,40578,14.3696007454208,14.4216330957361,14.1094389938441,14.1701434025453,46791.6591359901,0.0,1.0
2015-04-08,15.96,16.42,15.83,16.42,35069,13.8406051838814,14.2395198696324,13.7278684248649,14.2395198696324,40439.0727546958,0.0,1.0
2015-04-09,16.09,16.31,16.04,16.11,388691,13.953341942898,14.1441272273876,13.9099816509686,13.9706860596698,448210.773848568,0.0,1.0
2015-04-10,16.31,16.346,16.21,16.23,46412,14.1441272273876,14.1753466375768,14.0574066435287,14.0747507603005,53519.0123667894,0.0,1.0
2015-04-13,16.34,16.52,16.24,16.49,15289,14.1701434025453,14.3262404534913,14.0834228186864,14.3002242783336,17630.1857294631,0.0,1.0
2015-04-14,16.51,16.6399,16.4596,16.49,57607,14.3175683951054,14.4302184335382,14.2738612208405,14.3002242783336,66428.2889212626,0.0,1.0
2015-04-15,17.13,17.28,16.62,16.66,77862,14.8552360150307,14.985316890819,14.4129610373502,14.4476492708938,89784.9121111553,0.0,1.0
2015-04-16,17.42,17.55,17.08,17.14,75845,15.1067257082215,15.2194624672381,14.8118757231012,14.8639080734165,87459.0513866917,0.0,1.0
2015-04-17,17.33,17.4699,17.23,17.32,60168,15.0286771827485,15.1499992795671,14.9419565988896,15.0200051243626,69381.4516953584,0.0,1.0
2015-04-20,17.25,17.3928,17.1301,17.14,32938,14.9593007156613,15.0831377094119,14.8553227356145,14.8639080734165,37981.7553507134,0.0,1.0
2015-04-21,17.0699,17.27,17.0015,17.24,44431,14.8031169441314,14.9766448324331,14.743800064772,14.9506286572754,51234.6642779631,0.0,1.0
2015-04-22,17.23,17.25,17.07,17.13,39206,14.9419565988896,14.9593007156613,14.8032036647153,14.8552360150307,45209.5664666969,0.0,1.0
2015-04-23,17.52,17.68,17.35,17.35,325942,15.1934462920804,15.3321992262546,15.0460212995202,15.0460212995202,375853.096803758,0.0,1.0
2015-04-24,17.59,17.63,17.49,17.49,33020,15.2541507007816,15.2888389343252,15.1674301169227,15.1674301169227,38076.3119096653,0.0,1.0
2015-04-27,17.47,17.6099,17.45,17.6,49037,15.1500860001509,15.2714080969695,15.1327418833792,15.2628227591675,56545.9753820188,0.0,1.0
2015-04-28,17.47,17.6199,17.4451,17.49,43439,15.1500860001509,15.2800801553554,15.1284925747701,15.1674301169227,50090.7605403983,0.0,1.0
2015-04-29,17.64,17.85,17.51,17.51,74920,15.2975109927111,15.4796242188148,15.1847742336945,15.1847742336945,86392.4072765632,0.0,1.0
2015-04-30,17.95,18.0,17.65,17.67,120988,15.5663448026737,15.6097050946031,15.306183051097,15.3235271678687,139514.743347262,0.0,1.0
2015-05-01,18.03,18.03,17.8,17.85,87110,15.6357212697608,15.6357212697608,15.4362639268853,15.4796242188148,100449.046954904,0.0,1.0
2015-05-04,18.03,18.03,17.88,17.93,552755,15.6357212697608,15.6357212697608,15.5056403939724,15.5490006859019,637397.691993551,0.0,1.0
2015-05-05,18.23,18.41,18.21,18.3,43224,15.8091624374786,15.9652594884247,15.7918183207068,15.8698668461799,49842.8378553414,0.0,1.0
2015-05-06,18.2,18.71,18.18,18.52,546018,15.7831462623209,16.2254212400014,15.7658021455492,16.0606521306694,629629.063485514,0.0,1.0
2015-05-07,17.72,18.19,17.68,18.19,89096,15.3668874597982,15.7744742039351,15.3321992262546,15.7744742039351,102739.160687569,0.0,1.0
2015-05-08,17.84,17.86,17.592,17.78,27907,15.4709521604289,15.4882962772007,15.2558851124588,15.4189198101135,32180.3645203824,0.0,1.0
2015-05-11,17.73,17.83,17.6202,17.82,38039,15.3755595181841,15.462280102043,15.280340317107,15.4536080436571,43863.8651947837,0.0,1.0
2015-05-12,18.01,18.202,17.86,17.86,208106,15.618377152989,15.7848806739981,15.4882962772007,15.4882962772007,239973.015332308,0.0,1.0
2015-05-13,18.042,18.35,18.042,18.19,47011,15.6461277398239,15.9132271381093,15.6461277398239,15.7744742039351,54209.7364986454,0.0,1.0
2015-05-14,18.12,18.27,17.97,18.19,38933,15.7137697952338,15.8438506710222,15.5836889194455,15.7744742039351,44894.7623131133,0.0,1.0
2015-05-15,18.093,18.13,17.81,17.89,33646,15.6903552375919,15.7224418536197,15.4449359852712,15.5143124523583,38798.1705182495,0.0,1.0
2015-05-18,18.0,18.04,17.8987,18.0,22034,15.6097050946031,15.6443933281467,15.5218571431541,15.6097050946031,25408.0392676428,0.0,1.0
2015-05-19,17.51,17.8,17.44,17.8,226600,15.1847742336945,15.4362639268853,15.1240698249933,15.4362639268853,261298.97876227,0.0,1.0
2015-05-20,17.59,17.655,17.55,17.65,28027,15.2541507007816,15.3105190802899,15.2194624672381,15.306183051097,32318.7399725073,0.0,1.0
2015-05-21,17.96,18.012,17.822,17.83,28354,15.5750168610596,15.6201115646662,15.4553424553343,15.462280102043,32695.8130795472,0.0,1.0
2015-05-22,17.75,17.76,17.67,17.67,8754,15.3929036349559,15.4015756933418,15.3235271678687,15.3235271678687,10094.4892325018,0.0,1.0
2015-05-26,17.26,17.48,17.18,17.46,429390,14.9679727740472,15.1587580585368,14.8985963069601,15.141413941765,495141.961565451,0.0,1.0
2015-05-27,16.94,17.12,16.89,17.03,32340,14.6904669056987,14.8465639566448,14.6471066137693,14.7685154311717,37292.184347625,0.0,1.0
2015-05-28,16.98,16.98,16.75,16.75,44693,14.7251551392423,14.7251551392423,14.5256977963668,14.5256977963668,51536.784015102,0.0,1.0
2015-05-29,17.53,17.61,17.01,17.01,37337,15.2021183504663,15.2714948175534,14.7511713144,14.7511713144,43054.3687998537,0.0,1.0
2015-06-01,17.41,17.5394,17.2978,17.49,54570,15.0980536498356,15.210270085349,15.0007531547459,15.1674301169227,62926.2368537381,0.0,1.0
2015-06-02,17.63,17.6501,17.42,17.48,649226,15.2888389343252,15.3062697716808,15.1067257082215,15.1587580585368,748641.177342953,0.0,1.0
2015-06-03,17.28,17.54,17.22,17.51,7813,14.985316890819,15.2107904088522,14.9332845405037,15.1847742336945,9009.3950620901,0.0,1.0
2015-06-04,16.92,17.13,16.81,17.13,161397,14.6731227889269,14.8552360150307,14.5777301466821,14.8552360150307,186111.52372151,0.0,1.0
2015-06-05,17.11,17.16,16.65,16.65,17717,14.8378918982589,14.8812521901883,14.4389772125079,14.4389772125079,20429.9823774542,0.0,1.0
2015-06-08,17.05,17.1,16.98,17.07,39180,14.7858595479435,14.829219839873,14.7251551392423,14.8032036647153,45179.5851187368,0.0,1.0
2015-06-09,17.53,17.6379,17.47,17.47,36711,15.2021183504663,15.29568986045,15.1500860001509,15.1500860001509,42332.5101912695,0.0,1.0
2015-06-10,17.83,17.9,17.6896,17.85,35974,15.462280102043,15.5229845107442,15.3405244023051,15.4796242188148,41482.65428947,0.0,1.0
2015-06-11,17.69,17.77,17.63,17.77,17148,15.3408712846405,15.4102477517277,15.2888389343252,15.4102477517277,19773.8521086294,0.0,1.0
2015-06-12,17.42,17.57,17.4067,17.54,9515,15.1067257082215,15.2368065840098,15.0951918705682,15.2107904088522,10972.0202247264,0.0,1.0
2015-06-15,17.39,17.45,17.31,17.32,17565,15.0807095330638,15.1327418833792,15.0113330659767,15.0200051243626,20254.7068047629,0.0,1.0
2015-06-16,17.51,17.51,17.3601,17.41,31826,15.1847742336945,15.1847742336945,15.05478007849,15.0980536498356,36699.4761610238,0.0,1.0
2015-06-17,17.48,17.82,17.2488,17.82,8312,15.1587580585368,15.4536080436571,14.958260068655,15.4536080436571,9584.8063171756,0.0,1.0
2015-06-18,17.48,17.55,17.4305,17.55,28979,15.1587580585368,15.2194624672381,15.1158313695267,15.2194624672381,33416.5185593638,0.0,1.0
2015-06-19,17.22,17.31,17.14,17.3,53354,14.9332845405037,15.0113330659767,14.8639080734165,15.0026610075908,61524.032272207,0.0,1.0
2015-06-22,17.25,17.3,17.05,17.1,11751,14.9593007156613,15.0026610075908,14.7858595479435,14.829219839873,13550.4161493179,0.0,1.0
2015-06-23,17.55,17.59,17.18,17.18,14770,15.2194624672381,15.2541507007816,14.8985963069601,14.8985963069601,17031.7118990235,0.0,1.0
2015-06-24,17.33,17.5828,17.251,17.48,13259,15.0286771827485,15.2479068187438,14.9601679214999,15.1587580585368,15289.3343310191,0.0,1.0
2015-06-25,17.21,17.2401,17.13,17.21,9161,14.9246124821178,14.9507153778593,14.8552360150307,14.9246124821178,10563.8126409583,0.0,1.0
2015-06-26,17.16,17.266,17.16,17.23,6653,14.8812521901883,14.9731760090788,14.8812521901883,14.9419565988896,7671.76569155068,0.0,1.0
2015-06-29,16.92,17.065,16.91,16.95,80755,14.6731227889269,14.7988676355224,14.6644507305411,14.6991389640846,93120.9136361305,0.0,1.0
2015-06-30,17.24,17.34,17.0756,17.13,49812,14.9506286572754,15.0373492411344,14.8080600174114,14.8552360150307,57439.6501769913,0.0,1.0
2015-07-01,16.84,17.05,16.8,17.05,44116,14.6037463218398,14.7858595479435,14.5690580882963,14.7858595479435,50871.4287161355,0.0,1.0
2015-07-02,16.81,17.12,16.81,16.99,37899,14.5777301466821,14.8465639566448,14.5777301466821,14.7338271976282,43702.4271673049,0.0,1.0
2015-07-06,15.77,16.2454,15.7084,16.19,68588,13.6758360745495,14.0881057302148,13.6224161948924,14.0400625267569,79090.7959194466,0.0,1.0
2015-07-07,15.88,15.94,15.35,15.75,56124,13.7712287167943,13.8232610671097,13.3116096223421,13.6584919577777,64718.198958754,0.0,1.0
2015-07-08,15.8,15.91,15.54,15.85,223763,13.7018522497072,13.797244891952,13.476378731674,13.7452125416367,258027.552448287,0.0,1.0
2015-07-09,16.01,16.11,15.88,16.01,49347,13.8839654758109,13.9706860596698,13.7712287167943,13.8839654758109,56903.4453000076,0.0,1.0
2015-07-10,16.07,16.12,15.88,16.01,26307,13.9359978261262,13.9793581180557,13.7712287167943,13.8839654758109,30335.3584920523,0.0,1.0
2015-07-13,15.94,16.07,15.84,15.85,7429,13.8232610671097,13.9359978261262,13.7365404832508,13.7452125416367,8566.59361529081,0.0,1.0
2015-07-14,15.96,16.02,15.75,15.75,8892,13.8406051838814,13.8926375341968,13.6584919577777,13.6584919577777,10253.6210024453,0.0,1.0
2015-07-15,15.67,15.91,15.6,15.8,36119,13.5891154906906,13.797244891952,13.5284110819894,13.7018522497072,41649.8579607874,0.0,1.0
2015-07-16,15.61,15.74,15.6,15.74,29285,13.5370831403753,13.6498198993919,13.5284110819894,13.6498198993919,33769.3759622818,0.0,1.0
2015-07-17,15.65,15.67,15.48,15.55,31286,13.5717713739188,13.5891154906906,13.4243463813587,13.4850507900599,36076.7866264625,0.0,1.0
2015-07-20,15.5,15.5899,15.4601,15.54,14950,13.4416904981305,13.5196523030196,13.4070889851708,13.476378731674,17239.2750772106,0.0,1.0
2015-07-21,15.69,15.69,15.5842,15.6,6674,13.6064596074624,13.6064596074624,13.5147092297397,13.5284110819894,7695.9813956725,0.0,1.0
2015-07-22,15.38,15.58,15.37,15.54,10150,13.3376257974998,13.5110669652176,13.3289537391139,13.476378731674,11704.2569922199,0.0,1.0
2015-07-23,15.19,15.51,15.19,15.481,28266,13.1728566881679,13.4503625565164,13.1728566881679,13.4252135871973,32594.337747989,0.0,1.0
2015-07-24,15.0403,15.16,14.98,15.16,25593,13.0430359741311,13.1468405130102,12.9907434620642,13.1468405130102,29512.0245519098,0.0,1.0
2015-07-27,14.75,14.93,14.75,14.9,38084,12.7912861191887,12.9473831701347,12.7912861191887,12.921366994977,43915.7559893304,0.0,1.0
2015-07-28,14.82,15.01,14.74,14.79,31152,12.8519905278899,13.0167596372218,12.7826140608028,12.8259743527322,35922.2673715898,0.0,1.0
2015-07-29,15.01,15.09,14.81,14.83,16232,13.0167596372218,13.086136104309,12.843318469504,12.8606625862758,18717.5861574103,0.0,1.0
2015-07-30,14.93,15.0485,14.91,15.01,11311,12.9473831701347,13.0501470620075,12.9300390533629,13.0167596372218,13043.0394915271,0.0,1.0
2015-07-31,14.62,14.95,14.61,14.95,79098,12.6785493601721,12.9647272869065,12.6698773017862,12.9647272869065,91210.1792680407,0.0,1.0
2015-08-03,14.2,14.44,14.16,14.36,103558,12.3143229079647,12.5224523092261,12.2796346744211,12.4530758421389,119415.708926139,0.0,1.0
2015-08-04,14.34,14.3996,14.24,14.32,303518,12.4357317253672,12.4874171933471,12.3490111415083,12.4183876085954,349995.33731671,0.0,1.0
2015-08-05,14.2,14.471,14.12,14.41,200479,12.3143229079647,12.5493356902223,12.2449464408776,12.4964361340684,231178.102221011,0.0,1.0
2015-08-06,14.18,14.2001,14.055,14.08,2586,12.2969787911929,12.3144096285486,12.1885780613693,12.210258207334,2981.99099328875,0.0,1.0
2015-08-07,14.02,14.0897,13.98,14.05,19588,12.1582258570187,12.2186701039683,12.1235376234751,12.1842420321763,22587.4863018329,0.0,1.0
2015-08-10,14.37,14.4077,14.09,14.09,36540,12.4617479005248,12.4944415606396,12.2189302657199,12.2189302657199,42135.3251719919,0.0,1.0
2015-08-11,14.2,14.2,14.02,14.16,23852,12.3143229079647,12.3143229079647,12.1582258570187,12.2796346744211,27504.427367333,0.0,1.0
2015-08-12,14.35,14.378,14.2399,14.3002,13815,12.4444037837531,12.4686855472335,12.3489244209244,12.4012169329913,15930.4739258638,0.0,1.0
2015-08-13,14.17,14.28,14.09,14.26,92235,12.288306732807,12.3836993750518,12.2189302657199,12.36635525828,106358.8318894,0.0,1.0
2015-08-14,14.0,14.182,14.0,14.11,36214,12.1408817402469,12.2987132028701,12.1408817402469,12.2362743824917,41759.4051937194,0.0,1.0
2015-08-17,13.93,14.09,13.93,14.08,8079,12.0801773315456,12.2189302657199,12.0801773315456,12.210258207334,9316.12731430003,0.0,1.0
2015-08-18,13.86,13.94,13.82,13.88,77068,12.0194729228444,12.0888493899315,11.9847846893009,12.0368170396162,88869.3278695968,0.0,1.0
2015-08-19,13.45,13.83,13.45,13.83,24913,11.6639185290229,11.9934567476867,11.6639185290229,11.9934567476867,28727.8969898695,0.0,1.0
2015-08-20,13.3,13.5699,13.3,13.45,43881,11.5338376532345,11.7678965090697,11.5338376532345,11.6639185290229,50600.4434557246,0.0,1.0
2015-08-21,13.1,13.23,12.98,13.18,75937,11.3603964855167,11.4731332445333,11.256331784886,11.4297729526039,87565.139233321,0.0,1.0
2015-08-24,12.49,12.76,12.39,12.57,101680,10.8314009239774,11.0655465003964,10.7446803401185,10.9007773910645,117250.133100387,0.0,1.0
2015-08-25,12.56,12.84,12.51,12.78,49582,10.8921053326786,11.1349229674836,10.8487450407492,11.0828906171682,57174.4305604188,0.0,1.0
2015-08-26,12.58,12.65,12.501,12.58,38050,10.9094494494504,10.9701538581516,10.8409401882019,10.9094494494504,43876.5496112285,0.0,1.0
2015-08-27,13.42,13.43,12.817,12.84,27549,11.6379023538652,11.6465744122511,11.114977233196,11.1349229674836,31767.5444215436,0.0,1.0
2015-08-28,14.04,14.21,13.43,13.43,35424,12.1755699737904,12.3229949663506,11.6465744122511,11.6465744122511,40848.4334672316,0.0,1.0
2015-08-31,14.79,15.01,13.66,13.85,43466,12.8259743527322,13.0167596372218,11.8460317551266,12.0108008644585,50121.8950171265,0.0,1.0
2015-09-01,13.9,14.5,13.8411,14.39,459920,12.054161156388,12.5744846595414,12.0030827324951,12.4790920172966,530346.982843526,0.0,1.0
2015-09-02,14.12,14.27,13.59,14.2,80530,12.2449464408776,12.3750273166659,11.7853273464254,12.3143229079647,92861.459663396,0.0,1.0
2015-09-03,14.297,14.59,14.2001,14.3,15716,12.3984418743078,12.6525331850144,12.3144096285486,12.4010434918236,18122.5717132738,0.0,1.0
2015-09-04,14.03,14.2025,14.03,14.12,12202,12.1668979154046,12.3164909225612,12.1668979154046,12.2449464408776,14070.4772235534,0.0,1.0
2015-09-08,14.04,14.1099,13.72,13.93,20701,12.1755699737904,12.2361876619078,11.8980641054419,12.0801773315456,23870.9186202902,0.0,1.0
2015-09-09,13.69,14.06,13.65,14.06,26601,11.8720479302843,12.1929140905622,11.8373596967407,12.1929140905622,30674.3783497578,0.0,1.0
2015-09-10,13.9502,13.975,13.66,13.74,39228,12.0976948894851,12.1192015942822,11.8460317551266,11.9154082222137,45234.9352995868,0.0,1.0
2015-09-11,13.81,13.95,13.58,13.7401,38687,11.976112630915,12.0975214483174,11.7766552880395,11.9154949427976,44611.0926362573,0.0,1.0
2015-09-14,13.42,13.61,13.39,13.57,5629,11.6379023538652,11.8026714631971,11.6118861787076,11.7679832296536,6490.96183341933,0.0,1.0
2015-09-15,13.55,13.55,13.4,13.47,32250,11.7506391128818,11.7506391128818,11.6205582370934,11.6812626457947,37188.4027585314,0.0,1.0
2015-09-16,13.96,14.1,13.74,13.8399,9694,12.1061935067033,12.2276023241058,11.9154082222137,12.0020420854888,11178.4302741458,0.0,1.0
2015-09-17,13.83,13.94,13.6901,13.91,5169,11.9934567476867,12.0888493899315,11.8721346508681,12.0628332147739,5960.52260027439,0.0,1.0
2015-09-18,13.5,13.73,13.39,13.64,6248,11.7072788209524,11.9067361638278,11.6118861787076,11.8286876383548,7204.74854062955,0.0,1.0
2015-09-21,13.8102,13.8299,13.683,13.72,12928,11.9762860720827,11.9933700271029,11.8659774894142,11.8980641054419,14907.6487089083,0.0,1.0
2015-09-22,13.84,13.87,13.5793,13.6,46408,12.0021288060726,12.0281449812303,11.7760482439525,11.7939994048113,53514.3998517187,0.0,1.0
2015-09-23,13.61,14.14,13.561,13.931,26441,11.8026714631971,12.2622905576494,11.7601783771063,12.0810445373842,30489.877746925,0.0,1.0
2015-09-24,13.63,13.65,13.46,13.46,11024,11.8200155799689,11.8373596967407,11.6725905874088,11.6725905874088,12712.0915351954,0.0,1.0
2015-09-25,13.6878,13.78,13.53,13.7,6818,11.8701400774394,11.9500964557573,11.73329499611,11.8807199886702,7862.03193822221,0.0,1.0
2015-09-28,13.38,13.5,13.37,13.43,23251,11.6032141203217,11.7072788209524,11.5945420619358,11.6465744122511,26811.3969779414,0.0,1.0
2015-09-29,13.56,13.6286,13.46,13.46,215194,11.7593111712677,11.8188014917949,11.6725905874088,11.6725905874088,248146.392037811,0.0,1.0
2015-09-30,13.64,13.67,13.52,13.52,33990,11.8286876383548,11.8547038135125,11.7246229377241,11.7246229377241,39194.8468143405,0.0,1.0
2015-10-01,13.44,13.94,13.44,13.911,18946,11.655246470637,12.0888493899315,11.655246470637,12.0637004206125,21847.1776329654,0.0,1.0
2015-10-02,13.54,13.56,13.22,13.22,123508,11.7419670544959,11.7593111712677,11.4644611861474,11.4644611861474,142420.627841882,0.0,1.0
2015-10-05,13.8399,13.92,13.76,13.78,27848,12.0020420854888,12.0715052731598,11.9327523389855,11.9500964557573,32112.3299230877,0.0,1.0
2015-10-06,14.36,14.37,13.93,13.97,72413,12.4530758421389,12.4617479005248,12.0801773315456,12.1148655650892,83501.5134559237,0.0,1.0
2015-10-07,14.1835,14.54,14.1499,14.5,343166,12.300014011628,12.609172893085,12.2708758954514,12.5744846595414,395714.586698733,0.0,1.0
2015-10-08,14.46,14.5,14.23,14.27,11722,12.5397964259979,12.5744846595414,12.3403390831224,12.3750273166659,13516.9754150544,0.0,1.0
2015-10-09,14.34,14.47,14.26,14.4,977386,12.4357317253672,12.5484684843837,12.36635525828,12.4877640756825,1127051.91375348,0.0,1.0
2015-10-12,13.86,14.42,13.84,14.42,986929,12.0194729228444,12.5051081924543,12.0021288060726,12.5051081924543,1138056.22158371,0.0,1.0
2015-10-13,13.61,13.88,13.593,13.75,21934,11.8026714631971,12.0368170396162,11.7879289639411,11.9240802805996,25292.7263908722,0.0,1.0
2015-10-14,13.687,13.73,13.582,13.63,34788,11.8694463127685,11.9067361638278,11.7783896997167,11.8200155799689,40115.0435709702,0.0,1.0
2015-10-15,13.6801,13.6999,13.38,13.58,474272,11.8634625924822,11.8806332680863,11.6032141203217,11.7766552880395,546896.686917651,0.0,1.0
2015-10-16,13.79,13.83,13.65,13.7301,8305,11.9587685141432,11.9934567476867,11.8373596967407,11.9068228844117,9576.73441580162,0.0,1.0
2015-10-19,13.37,13.5055,13.33,13.46,8534,11.5945420619358,11.7120484530646,11.5598538283922,11.6725905874088,9840.80090360638,0.0,1.0
2015-10-20,13.41,13.4299,13.3,13.33,35454,11.6292302954793,11.6464876916673,11.5338376532345,11.5598538283922,40883.0273302628,0.0,1.0
2015-10-21,13.26,13.37,13.13,13.23,38998,11.499149419691,11.5945420619358,11.3864126606744,11.4731332445333,44969.715683014,0.0,1.0
2015-10-22,13.36,13.41,13.26,13.36,15710,11.5858700035499,11.6292302954793,11.499149419691,11.5858700035499,18115.6529406675,0.0,1.0
2015-10-23,13.22,13.3,13.15,13.22,29547,11.4644611861474,11.5338376532345,11.4037567774462,11.4644611861474,34071.495699421,0.0,1.0
2015-10-26,13.05,13.19,13.04,13.19,16454,11.3170361935873,11.4384450109897,11.3083641352014,11.4384450109897,18973.580743841,0.0,1.0
2015-10-27,12.96,12.96,12.83,12.9,108320,11.2389876681143,11.2389876681143,11.1262509090977,11.1869553177989,124906.908117957,0.0,1.0
2015-10-28,13.45,13.4755,13.1,13.1,104108,11.6639185290229,11.6860322779069,11.3603964855167,11.3603964855167,120049.929748378,0.0,1.0
2015-10-29,13.39,13.65,13.36,13.4738,37785,11.6118861787076,11.8373596967407,11.5858700035499,11.6845580279813,43570.9704877861,0.0,1.0
2015-10-30,13.63,13.74,13.41,13.44,14802,11.8200155799689,11.9154082222137,11.6292302954793,11.655246470637,17068.6120195902,0.0,1.0
2015-11-02,13.58,13.6556,13.47,13.5601,39160,11.7766552880395,11.8422160494368,11.6812626457947,11.7593978918516,45156.5225433825,0.0,1.0
2015-11-03,14.03,14.11,13.76,13.77,193655,12.1668979154046,12.2362743824917,11.9327523389855,11.9414243973714,223309.151510182,0.0,1.0
2015-11-04,13.65,14.03,13.585,14.03,337051,11.8373596967407,12.1668979154046,11.7809913172324,12.1668979154046,388663.20428421,0.0,1.0
2015-11-05,13.46,13.61,13.43,13.503,25382,11.6725905874088,11.8026714631971,11.6465744122511,11.7098804384681,29268.7143819238,0.0,1.0
2015-11-06,13.41,13.44,13.29,13.43,6636,11.6292302954793,11.655246470637,11.5251655948486,11.6465744122511,7652.16250249968,0.0,1.0
2015-11-09,13.34,13.45,13.28,13.37,17115,11.5685258867781,11.6639185290229,11.5164935364628,11.5945420619358,19735.798859295,0.0,1.0
2015-11-10,13.3417,13.43,13.31,13.31,11825,11.5700001367037,11.6465744122511,11.5425097116204,11.5425097116204,13635.7476781282,0.0,1.0
2015-11-11,13.0331,13.38,13.02,13.38,7918,11.3023804149151,11.6032141203217,11.2910200184296,11.6032141203217,9130.47358269927,0.0,1.0
2015-11-12,12.7389,12.97,12.721,12.86,12633,11.0472484572022,11.2476597265001,11.0317254726915,11.1522670842554,14567.475722435,0.0,1.0
2015-11-13,12.58,12.68,12.51,12.66,67632,10.9094494494504,10.9961700333093,10.8487450407492,10.9788259165375,77988.4048175192,0.0,1.0
2015-11-16,12.74,12.74,12.36,12.51,54067,11.0482023836247,11.0482023836247,10.7186641649608,10.8487450407492,62346.2130835816,0.0,1.0
2015-11-17,12.4801,12.589,12.46,12.56,13359,10.8228155861754,10.9172543019977,10.8053847488197,10.8921053326786,15404.6472077897,0.0,1.0
2015-11-18,12.6,12.66,12.4393,12.66,6606,10.9267935662222,10.9788259165375,10.7874335879609,10.9788259165375,7617.56863946846,0.0,1.0
2015-11-19,12.57,12.665,12.5535,12.57,78934,10.9007773910645,10.9831619457305,10.8864684947278,10.9007773910645,91021.066150137,0.0,1.0
2015-11-20,12.55,12.76,12.52,12.55,46204,10.8834332742927,11.0655465003964,10.8574170991351,10.8834332742927,53279.1615831066,0.0,1.0
2015-11-23,12.7,12.83,12.55,12.55,20833,11.0135141500811,11.1262509090977,10.8834332742927,10.8834332742927,24023.1316176274,0.0,1.0
2015-11-24,13.05,13.1,12.88,12.99,94122,11.3170361935873,11.3603964855167,11.1696112010271,11.2650038432719,108534.785874061,0.0,1.0
2015-11-25,13.05,13.05,12.75,12.7745,102328,11.3170361935873,11.3170361935873,11.0568744420106,11.078120985056,117997.36054186,0.0,1.0
2015-11-27,12.76,12.82,12.75,12.82,937,11.0655465003964,11.1175788507118,11.0568744420106,11.1175788507118,1080.4816553409,0.0,1.0
2015-11-30,12.57,12.8729,12.55,12.85,31118,10.9007773910645,11.1634540395731,10.8834332742927,11.1435950258695,35883.0609934878,0.0,1.0
2015-12-01,12.7,12.8,12.61,12.73,12335,11.0135141500811,11.10023473394,10.9354656246081,11.0395303252388,14223.8433496584,0.0,1.0
2015-12-02,12.33,12.64,12.2976,12.51,116984,10.6926479898031,10.9614817997658,10.6645505206329,10.8487450407492,134897.615761366,0.0,1.0
2015-12-03,12.52,12.6989,12.3,12.42,135824,10.8574170991351,11.0125602236587,10.6666318146455,10.7706965152762,156622.561744953,0.0,1.0
2015-12-04,12.33,12.421,12.22,12.35,15002,10.6926479898031,10.7715637211148,10.5972553475584,10.7099921065749,17299.2377731315,0.0,1.0
2015-12-07,11.82,12.1,11.81,12.06,64477,10.2503730121227,10.4931906469277,10.2417009537368,10.4585024133841,74350.2835554056,0.0,1.0
2015-12-08,11.73,11.908,11.68,11.7,30398,10.1723244866497,10.3266871259186,10.1289641947203,10.146308311492,35052.8082807391,0.0,1.0
2015-12-09,11.77,11.84,11.639,11.78,9823,10.2070127201933,10.2677171288945,10.0934087553381,10.2156847785792,11327.1838851799,0.0,1.0
2015-12-10,11.7,11.771,11.661,11.7,33526,10.146308311492,10.2078799260319,10.1124872837871,10.146308311492,38659.7950661249,0.0,1.0
2015-12-11,11.44,11.64,11.35,11.64,60741,9.92083479345888,10.0942759611767,9.84278626798587,10.0942759611767,70042.1944792544,0.0,1.0
2015-12-14,11.304,11.4399,11.23,11.26,66488,9.80289479941077,9.92074807287502,9.73872156735518,9.76473774251285,76669.225507263,0.0,1.0
2015-12-15,11.37,11.58,11.34,11.38,34656,9.86013038475765,10.0422436108614,9.83411420959998,9.86880244314354,39962.8305736329,0.0,1.0
2015-12-16,11.18,11.28,11.11,11.2,82318,9.69536127542573,9.78208185928463,9.63465686672449,9.71270539219751,94923.2539000552,0.0,1.0
2015-12-17,11.053,11.19,11.05,11.17,61281,9.58522613392492,9.70403333381162,9.58262451640915,9.68668921703983,70664.8840138158,0.0,1.0
2015-12-18,10.95,11.19,10.95,11.07,239517,9.49590393255024,9.70403333381162,9.49590393255024,9.59996863318093,276193.943054733,0.0,1.0
2015-12-21,10.83,10.927,10.78,10.83,57351,9.39183923191955,9.47595819826269,9.3484789399901,9.39183923191955,66133.0879567297,0.0,1.0
2015-12-22,10.78,10.8969,10.75,10.8,145154,9.3484789399901,9.44985530252116,9.32246276483243,9.36582305676188,167381.253147655,0.0,1.0
2015-12-23,11.18,11.19,10.9689,10.97,50861,9.69536127542573,9.70403333381162,9.51229412289957,9.51324804932202,58649.2822543151,0.0,1.0
2015-12-24,11.2399,11.2852,11.2,11.23,19038,9.74730690515721,9.7865913296453,9.71270539219751,9.73872156735518,21953.2654795944,0.0,1.0
2015-12-28,11.0,11.095,10.97,11.04,57546,9.53926422447969,9.62164877914566,9.51324804932202,9.57395245802326,66357.9480664324,0.0,1.0
2015-12-29,11.27,11.319,11.2089,11.2876,65875,9.77340980089874,9.81590288698961,9.72042352416095,9.78867262365791,75962.357572659,0.0,1.0
2015-12-30,11.01,11.06,10.96,11.06,32577,9.54793628286559,9.59129657479504,9.50457599093613,9.59129657479504,37565.4758655713,0.0,1.0
2015-12-31,11.1969,11.3499,10.98,10.98,13698,9.71001705409788,9.84269954740201,9.52192010770791,9.52192010770791,15795.5578600422,0.0,1.0
2016-01-04,11.1475,11.49,11.1001,11.36,40202,9.66717708567158,9.96419508538833,9.62607152892246,9.85145832637176,46358.0827193326,0.0,1.0
2016-01-05,11.0099,11.05,10.99,11.01,101066,9.54784956228173,9.58262451640915,9.5305921660938,9.54793628286559,116542.112037015,0.0,1.0
2016-01-06,10.56,10.802,10.53,10.69,51988,9.15769365550051,9.36755746843906,9.13167748034283,9.27043041451708,59948.8583755202,0.0,1.0
2016-01-07,10.47,10.62,10.41,10.42,72638,9.07964513002749,9.20972600581585,9.02761277971215,9.03628483809804,83760.9674286574,0.0,1.0
2016-01-08,10.39,10.47,10.25,10.47,18591,9.01026866294037,9.07964513002749,8.8888598455379,9.07964513002749,21437.8169204296,0.0,1.0
2016-01-11,9.96,10.3,9.95,10.3,23028,8.63737015234707,8.93222013746735,8.62869809396118,8.93222013746735,26554.2492627429,0.0,1.0
2016-01-12,9.81,10.07,9.68,10.06,26107,8.50728927655871,8.73276279459187,8.39455251754213,8.72409073620597,30104.7327385109,0.0,1.0
2016-01-13,9.62,9.86,9.545,9.83,77320,8.34252016722679,8.55064956848816,8.27747972933261,8.52463339333049,89159.9163190587,0.0,1.0
2016-01-14,9.69,9.72,9.49,9.57,66918,8.40322457592802,8.4292407510857,8.22978340821021,8.29915987529733,77165.0708773768,0.0,1.0
2016-01-15,9.23,9.3964,9.1701,9.35,596533,8.00430989017705,8.14861294171827,7.95236426044557,8.10837459080774,687879.363186201,0.0,1.0
2016-01-19,9.01,9.23,9.0,9.17,189245,7.81352460568746,8.00430989017705,7.80485254730157,7.95227753986171,218223.853644597,0.0,1.0
2016-01-20,8.9,8.96,8.6723,8.91,83155,7.71813196344266,7.77016431375801,7.52066919399593,7.72680402182855,95888.4226786256,0.0,1.0
2016-01-21,9.13,9.23,8.79,8.8,78728,7.91758930631815,8.00430989017705,7.62273932119786,7.63141137958376,90783.5216239893,0.0,1.0
2016-01-22,9.71,9.71,9.45,9.57,263067,8.4205686926998,8.4205686926998,8.19509517466665,8.29915987529733,303350.125534219,0.0,1.0
2016-01-25,9.23,9.59,9.23,9.52,73104,8.00430989017705,8.31650399206912,8.00430989017705,8.25579958336788,84298.3254344086,0.0,1.0
2016-01-26,9.55,9.76,9.37,9.39,44895,8.28181575852555,8.46392898462926,8.12571870757952,8.1430628243513,51769.7160261788,0.0,1.0
2016-01-27,9.75,9.88,9.43,9.51,41902,8.45525692624337,8.56799368525994,8.17775105789486,8.24712752498199,48318.4016244335,0.0,1.0
2016-01-28,10.13,10.2,9.93,10.19,153077,8.78479514490721,8.84549955360844,8.6113539771894,8.83682749522255,176517.492374192,0.0,1.0
2016-01-29,10.24,10.28,10.01,10.19,112104,8.88018778715201,8.91487602069557,8.68073044427652,8.83682749522255,129270.347374958,0.0,1.0
2016-02-01,9.8,10.04,9.79,10.04,58282,8.49861721817282,8.70674661943419,8.48994515978693,8.70674661943419,67206.6508394643,0.0,1.0
2016-02-02,9.45,9.57,9.36,9.43,1226917,8.19509517466665,8.29915987529733,8.11704664919363,8.17775105789486,1414793.28828803,0.0,1.0
2016-02-03,9.91,9.92,9.4,9.61,48593,8.59400986041762,8.60268191880351,8.15173488273719,8.3338481088409,56033.986209157,0.0,1.0
2016-02-04,9.84,10.05,9.74,10.03,36196,8.53330545171638,8.71541867782009,8.44658486785747,8.6980745610483,41738.6488759008,0.0,1.0
2016-02-05,9.74,9.88,9.72,9.81,27292,8.44658486785747,8.56799368525994,8.4292407510857,8.50728927655871,31471.190328243,0.0,1.0
2016-02-08,9.55,9.8,9.55,9.79,52991,8.28181575852555,8.49861721817282,8.28181575852555,8.48994515978693,61105.4465295298,0.0,1.0
2016-02-09,9.12,9.529,9.04,9.46,71352,7.90891724793225,8.26360443591518,7.83954078084513,8.20376723305254,82278.043833387,0.0,1.0
2016-02-10,9.15,9.31,9.05,9.09,27590,7.93493342308993,8.07368635726418,7.84821283923102,7.88290107277458,31814.8227010195,0.0,1.0
2016-02-11,9.31,9.31,9.016,9.09,105537,8.07368635726418,8.07368635726418,7.81872784071899,7.88290107277458,121697.75075743,0.0,1.0
2016-02-12,9.58,9.6699,9.3253,9.37,31216,8.30783193368323,8.38579373857238,8.08695460659459,8.12571870757952,35996.0676127229,0.0,1.0
2016-02-16,9.36,9.64,9.33,9.64,56686,8.11704664919363,8.35986428399857,8.09103047403596,8.35986428399857,65366.2573262049,0.0,1.0
2016-02-17,9.76,9.82,9.4431,9.4431,41117,8.46392898462926,8.5159613349446,8.18911145438038,8.18911145438038,47413.195541784,0.0,1.0
2016-02-18,9.6,9.9,9.5999,9.9,36001,8.32517605045501,8.58533780203173,8.32508932987115,8.58533780203173,41513.788766198,0.0,1.0
2016-02-19,9.44,9.51,9.36,9.5,37723,8.18642311628076,8.24712752498199,8.11704664919363,8.2384554665961,43499.4765041884,0.0,1.0
2016-02-22,9.69,9.71,9.61,9.66,32145,8.40322457592802,8.4205686926998,8.3338481088409,8.37720840077035,37067.3242379222,0.0,1.0
2016-02-23,9.43,9.4826,9.34,9.467,35463,8.17775105789486,8.22336608500465,8.09970253242185,8.20983767392266,40893.405489172,0.0,1.0
2016-02-24,9.67,9.69,9.2502,9.29,24120,8.38588045915624,8.40322457592802,8.02182744811655,8.0563422404924,27813.4658770783,0.0,1.0
2016-02-25,9.7,9.71,9.4,9.56,27714,8.41189663431391,8.4205686926998,8.15173488273719,8.29048781691144,31957.8106682151,0.0,1.0
2016-02-26,9.66,9.914,9.6,9.89,15979,8.37720840077035,8.59747868377197,8.32517605045501,8.57666574364583,18425.8445791805,0.0,1.0
2016-02-29,9.84,9.878,9.7,9.7,30827,8.53330545171638,8.56625927358277,8.41189663431391,8.41189663431391,35547.5005220851,0.0,1.0
2016-03-01,9.88,9.95,9.76,9.82,38256,8.56799368525994,8.62869809396118,8.46392898462926,8.5159613349446,44114.094137376,0.0,1.0
2016-03-02,9.92,9.95,9.82,9.82,24317,8.60268191880351,8.62869809396118,8.5159613349446,8.5159613349446,28040.6322443165,0.0,1.0
2016-03-03,9.94,9.94,9.77,9.78,43946,8.62002603557529,8.62002603557529,8.47260104301515,8.48127310140104,50675.3968256254,0.0,1.0
2016-03-04,10.23,10.27,9.923,9.97,29512,8.87151572876612,8.90620396230968,8.60528353631927,8.64604221073296,34031.1361925512,0.0,1.0
2016-03-07,10.6,10.68,10.32,10.32,235185,9.19238188904407,9.26175835613119,8.94956425423913,8.94956425423913,271198.589233029,0.0,1.0
2016-03-08,10.372,10.64,10.3601,10.64,25584,8.99465895784576,9.22707012258763,8.98433920836655,9.22707012258763,29501.6463930005,0.0,1.0
2016-03-09,10.68,10.6999,10.56,10.56,33694,9.26175835613119,9.27901575231912,9.15769365550051,9.15769365550051,38853.5206990994,0.0,1.0
2016-03-10,10.61,10.61,10.48,10.57,58834,9.20105394742996,9.20105394742996,9.08831718841338,9.1663657138864,67843.1779192382,0.0,1.0
2016-03-11,10.635,10.74,10.613,10.71,33741,9.22273409339469,9.31379070644654,9.20365556494573,9.28777453128887,38907.7177511816,0.0,1.0
2016-03-14,10.44,10.48,10.37,10.46,63404,9.05362895486982,9.08831718841338,8.99292454616858,9.0709730716416,73112.9763876565,0.0,1.0
2016-03-15,10.34,10.39,10.25,10.39,40043,8.96690837101091,9.01026866294037,8.8888598455379,9.01026866294037,46174.7352452673,0.0,1.0
2016-03-16,10.61,10.62,10.4801,10.485,41605,9.20105394742996,9.20972600581585,9.08840390899724,9.09265321760633,47975.9223804247,0.0,1.0
2016-03-17,10.79,10.805,10.62,10.68,14168,9.35715099837599,9.37015908595483,9.20972600581585,9.26175835613119,16337.5283808642,0.0,1.0
2016-03-18,10.7699,10.9,10.7001,10.87,17100,9.33972016102035,9.45254364062079,9.27918919348684,9.42652746546312,19718.5019277794,0.0,1.0
2016-03-21,10.7818,10.784,10.6847,10.74,13633,9.35003991049956,9.35194776334446,9.26583422357256,9.31379070644654,15720.6044901413,0.0,1.0
2016-03-22,10.905,10.92,10.7426,10.75,51669,9.45687966981373,9.46988775739257,9.31604544162687,9.32246276483243,59581.0102986219,0.0,1.0
2016-03-23,10.58,10.77,10.54,10.77,449233,9.17503777227229,9.33980688160421,9.14034953872872,9.33980688160421,518023.495703048,0.0,1.0
2016-03-24,10.5922,10.5922,10.34,10.39,9781,9.18561768350308,9.18561768350308,8.96690837101091,9.01026866294037,11278.7524769363,0.0,1.0
2016-03-28,10.54,10.56,10.461,10.54,11423,9.14034953872872,9.15769365550051,9.07184027748019,9.14034953872872,13172.1899135102,0.0,1.0
2016-03-29,10.47,10.47,10.3,10.33,107616,9.07964513002749,9.07964513002749,8.93222013746735,8.95823631262502,124095.105465492,0.0,1.0
2016-03-30,10.46,10.6771,10.4449,10.63,54088,9.0709730716416,9.25924345919929,9.05787826347891,9.21839806420174,62370.4287877037,0.0,1.0
2016-03-31,10.44,10.55,10.44,10.476,81204,9.05362895486982,9.14902159711462,9.05362895486982,9.08484836505903,93638.6684528303,0.0,1.0
2016-04-01,10.08,10.17,10.08,10.16,45304,8.74143485297776,8.81948337845077,8.74143485297776,8.81081132006488,52241.3456921706,0.0,1.0
2016-04-04,9.8823,10.14,9.8789,10.06,566922,8.5699882586887,8.7934672032931,8.5670397588375,8.72409073620597,653734.067245647,0.0,1.0
2016-04-05,9.79,9.86,9.75,9.86,10283,8.48994515978693,8.55064956848816,8.45525692624337,8.55064956848816,11857.6231183249,0.0,1.0
2016-04-06,10.15,10.168,9.89,9.89,21010,8.80213926167899,8.81774896677359,8.57666574364583,8.57666574364583,24227.2354095114,0.0,1.0
2016-04-07,10.1,10.1101,9.97,10.09,15930,8.75877896974954,8.76753774871929,8.64604221073296,8.75010691136365,18369.3412695629,0.0,1.0
2016-04-08,10.54,10.6,10.42,10.47,30091,9.14034953872872,9.19238188904407,9.03628483809804,9.07964513002749,34698.7977490532,0.0,1.0
2016-04-11,10.77,10.77,10.63,10.63,5239,9.33980688160421,9.33980688160421,9.21839806420174,9.21839806420174,6041.24161401382,0.0,1.0
2016-04-12,11.09,11.129,10.833,10.89,26267,9.61731274995271,9.65113377765768,9.39444084943532,9.4438715822349,30289.233341344,0.0,1.0
2016-04-13,11.06,11.11,10.9837,11.07,102767,9.59129657479504,9.63465686672449,9.52512876931069,9.59996863318093,118503.584070883,0.0,1.0
2016-04-14,10.98,11.1,10.978,11.07,72591,9.52192010770791,9.6259848083386,9.52018569603073,9.59996863318093,83706.7703765752,0.0,1.0
2016-04-15,10.77,10.8084,10.602,10.74,11410,9.33980688160421,9.37310758580603,9.19411630072125,9.31379070644654,13157.19923953,0.0,1.0
2016-04-18,10.72,10.7785,10.47,10.47,55699,9.29644658967476,9.34717813123222,9.07964513002749,9.07964513002749,64228.1192324786,0.0,1.0
2016-04-19,11.04,11.04,10.86,10.87,21618,9.57395245802326,9.57395245802326,9.41785540707722,9.42652746546312,24928.3377002769,0.0,1.0
2016-04-20,11.32,11.37,10.84,10.87,42134,9.81677009282819,9.86013038475765,9.40051129030544,9.42652746546312,48585.9274985414,0.0,1.0
2016-04-21,11.28,11.3379,11.22,11.3028,68163,9.78208185928463,9.83229307733894,9.73004950896929,9.80185415240446,78600.7161931712,0.0,1.0
2016-04-22,11.38,11.46,11.33,11.4101,10111,9.86880244314354,9.93817891023066,9.82544215121409,9.89490533888507,11659.2849702794,0.0,1.0
2016-04-25,11.24,11.39,11.2197,11.39,7814,9.74739362574107,9.87747450152943,9.72978934721771,9.87747450152943,9010.54819085779,0.0,1.0
2016-04-26,11.45,11.48,11.36,11.38,15378,9.92950685184477,9.95552302700245,9.85145832637176,9.86880244314354,17732.814189789,0.0,1.0
2016-04-27,11.71,11.72,11.4,11.6,241721,10.1549803698779,10.1636524282638,9.88614655991532,10.0595877276331,278735.438858759,0.0,1.0
2016-04-28,11.75,11.86,11.665,11.71,107928,10.1896686034215,10.2850612456663,10.1159561071414,10.1549803698779,124454.881641016,0.0,1.0
2016-04-29,11.78,11.87,11.7,11.87,58771,10.2156847785792,10.2937333040522,10.146308311492,10.2937333040522,67770.5308068725,0.0,1.0
2016-05-02,11.51,11.73,11.49,11.73,156896,9.98153920216012,10.1723244866497,9.96419508538833,10.1723244866497,180921.291138063,0.0,1.0
2016-05-03,11.36,11.409,11.27,11.4,40864,9.85145832637176,9.89395141246262,9.77340980089874,9.88614655991532,47121.4539635542,0.0,1.0
2016-05-04,11.3292,11.54,11.1801,11.52,53393,9.82474838654321,10.0075553773178,9.69544799600958,9.99021126054601,61569.0042941477,0.0,1.0
2016-05-05,11.29,11.59,11.2313,11.59,144352,9.79075391767052,10.0509156692472,9.73984893494534,10.0509156692472,166456.443875954,0.0,1.0
2016-05-06,11.35,11.48,11.18,11.18,23380,9.84278626798587,9.95552302700245,9.69536127542573,9.69536127542573,26960.1505889756,0.0,1.0
2016-05-09,11.04,11.23,11.03,11.22,23923,9.57395245802326,9.73872156735518,9.56528039963737,9.73004950896929,27586.2995098402,0.0,1.0
2016-05-10,11.46,11.46,11.26,11.3,13867,9.93817891023066,9.93817891023066,9.76473774251285,9.79942597605641,15990.4366217846,0.0,1.0
2016-05-11,11.82,11.86,11.37,11.42,133211,10.2503730121227,10.2850612456663,9.86013038475765,9.9034906766871,153609.436274937,0.0,1.0
2016-05-12,11.87,11.91,11.6601,11.9,545312,10.2937333040522,10.3284215375957,10.1117067985323,10.3197494792099,628814.95457551,0.0,1.0
2016-05-13,11.83,11.87,11.76,11.8,59938,10.2590450705086,10.2937333040522,10.1983406618074,10.2330288953509,69116.2320787862,0.0,1.0
2016-05-16,12.0592,12.1,12.0044,12.05,16685,10.4578086487132,10.4931906469277,10.4102857687586,10.4498303549982,19239.9534891813,0.0,1.0
2016-05-17,12.21,12.2199,12.03,12.06,49893,10.5885832891725,10.5971686269745,10.4324862382264,10.4585024133841,57533.0536071751,0.0,1.0
2016-05-18,12.07,12.26,12.065,12.13,89011,10.46717447177,10.6319435811019,10.462838442577,10.5192068220853,102641.144742314,0.0,1.0
2016-05-19,12.15,12.16,11.8596,11.96,16922,10.5365509388571,10.545222997243,10.2847143633309,10.3717818295252,19513.2450071277,0.0,1.0
2016-05-20,12.1401,12.2333,12.11,12.17,52472,10.5279656010551,10.6087891852116,10.5018627053136,10.5538950556289,60506.97269909,0.0,1.0
2016-05-23,12.15,12.15,12.02,12.04,17011,10.5365509388571,10.5365509388571,10.4238141798405,10.4411582966123,19615.8734674536,0.0,1.0
2016-05-24,12.21,12.25,12.13,12.13,19867,10.5885832891725,10.623271522716,10.5192068220853,10.5192068220853,22909.2092280229,0.0,1.0
2016-05-25,12.34,12.36,12.19,12.27,118727,10.701320048189,10.7186641649608,10.5712391724007,10.6406156394878,136907.519203478,0.0,1.0
2016-05-26,12.2975,12.35,12.2298,12.31,8880,10.664463800049,10.7099921065749,10.6057539647765,10.6753038730314,10239.7834572328,0.0,1.0
2016-05-27,12.32,12.32,12.16,12.2,91218,10.6839759314173,10.6839759314173,10.545222997243,10.5799112307866,105186.099932642,0.0,1.0
2016-05-31,12.26,12.51,12.25,12.34,323148,10.6319435811019,10.8487450407492,10.623271522716,10.701320048189,372631.255026788,0.0,1.0
2016-06-01,12.41,12.41,12.1,12.14,201989,10.7620244568903,10.7620244568903,10.4931906469277,10.5278788804712,232919.326660247,0.0,1.0
2016-06-02,12.4,12.51,12.22,12.25,96078,10.7533523985044,10.8487450407492,10.5972553475584,10.623271522716,110790.305743695,0.0,1.0
2016-06-03,12.3392,12.4,12.27,12.4,348918,10.7006262835182,10.7533523985044,10.6406156394878,10.7533523985044,402347.38337058,0.0,1.0
2016-06-06,12.52,12.53,12.4,12.45,227556,10.8574170991351,10.866089157521,10.7533523985044,10.7967126904338,262401.369864196,0.0,1.0
2016-06-07,12.71,12.71,12.57,12.57,147808,11.022186208467,11.022186208467,10.9007773910645,10.9007773910645,170441.656897147,0.0,1.0
2016-06-08,12.89,12.92,12.7719,12.81,82792,11.178283259413,11.2042994345707,11.0758662498757,11.1089067923259,95469.8369359483,0.0,1.0
2016-06-09,12.89,12.91,12.72,12.72,24817,11.178283259413,11.1956273761848,11.0308582668529,11.0308582668529,28617.1966281697,0.0,1.0
2016-06-10,12.57,12.66,12.55,12.66,35395,10.9007773910645,10.9788259165375,10.8834332742927,10.9788259165375,40814.9927329681,0.0,1.0
2016-06-13,12.49,12.5999,12.41,12.41,46801,10.8314009239774,10.9267068456383,10.7620244568903,10.7620244568903,53967.5794574271,0.0,1.0
2016-06-14,12.42,12.46,12.39,12.44,36749,10.7706965152762,10.8053847488197,10.7446803401185,10.7880406320479,42376.3290844423,0.0,1.0
2016-06-15,12.21,12.4095,12.17,12.29,61947,10.5885832891725,10.761590853971,10.5538950556289,10.6579597562596,71432.867773108,0.0,1.0
2016-06-16,11.96,12.19,11.91,12.19,1447799,10.3717818295252,10.5712391724007,10.3284215375957,10.5712391724007,1669498.67675655,0.0,1.0
2016-06-17,12.3901,12.42,12.18,12.2,1630301,10.7447670607024,10.7706965152762,10.5625671140148,10.5799112307866,1879946.9831205,0.0,1.0
2016-06-20,12.68,12.74,12.5287,12.55,685318,10.9961700333093,11.0482023836247,10.8649617899308,10.8834332742927,790259.900827015,0.0,1.0
2016-06-21,12.73,12.77,12.53,12.61,126993,11.0395303252388,11.0742185587823,10.866089157521,10.9354656246081,146439.281597338,0.0,1.0
2016-06-22,12.6,12.85,12.48,12.84,364136,10.9267935662222,11.1435950258695,10.8227288655915,11.1349229674836,419895.696957537,0.0,1.0
2016-06-23,12.81,12.82,12.6,12.75,248977,11.1089067923259,11.1175788507118,10.9267935662222,11.0568744420106,287102.541197236,0.0,1.0
2016-06-24,12.29,12.39,12.2566,12.26,50558,10.6579597562596,10.7446803401185,10.6289950812507,10.6319435811019,58299.8842377,0.0,1.0
2016-06-27,12.1501,12.1806,11.99,12.16,631520,10.536637659441,10.5630874375179,10.3977980046829,10.545222997243,728223.879381943,0.0,1.0
2016-06-28,12.46,12.48,12.2399,12.37,541322,10.8053847488197,10.8227288655915,10.6145127437463,10.7273362233467,624213.970792364,0.0,1.0
2016-06-29,12.71,12.84,12.4204,12.54,271519,11.022186208467,11.1349229674836,10.7710433976116,10.8747612159069,313096.369878873,0.0,1.0
2016-06-30,12.57,12.75,12.55,12.64,715814,10.9007773910645,11.0568744420106,10.8834332742927,10.9614817997658,825425.71572699,0.0,1.0
2016-07-01,12.85,12.85,12.5,12.51,739920,11.1435950258695,11.1435950258695,10.8400729823633,10.8487450407492,853223.037801315,0.0,1.0
2016-07-05,12.21,12.63,12.12,12.63,1654917,10.5885832891725,10.9528097413799,10.5105347636994,10.9528097413799,1908332.40086636,0.0,1.0
2016-07-06,12.38,12.3933,12.06,12.11,1239347,10.7360082817326,10.7475421193858,10.4585024133841,10.5018627053136,1429126.67887062,0.0,1.0
2016-07-07,11.92,12.55,11.85,12.52,401949,10.3370935959816,10.8834332742927,10.2763891872804,10.8574170991351,463498.955050821,0.0,1.0
2016-07-08,11.97,12.03,11.873,11.99,1299786,10.3804538879111,10.4324862382264,10.2963349215679,10.3977980046829,1498820.62846203,0.0,1.0
2016-07-11,11.86,12.07,11.86,12.07,442223,10.2850612456663,10.46717447177,10.2850612456663,10.46717447177,509940.063041426,0.0,1.0
2016-07-12,12.28,12.3299,12.11,12.24,199044,10.6492876978737,10.6925612692193,10.5018627053136,10.6145994643301,229523.362439352,0.0,1.0
2016-07-13,11.89,12.1452,11.8301,12.093,46522,10.311077420824,10.5323883508319,10.2591317910925,10.4871202060575,53645.8565312369,0.0,1.0
2016-07-14,12.02,12.05,11.8813,12.0,215225,10.4238141798405,10.4498303549982,10.3035327300282,10.4064700630688,248182.13902961,0.0,1.0
2016-07-15,12.08,12.1443,12.0601,12.09,24927,10.4758465301559,10.5316078655772,10.458589133968,10.4845185885418,28744.0407926173,0.0,1.0
2016-07-18,11.92,11.97,11.8619,11.97,326345,10.3370935959816,10.3804538879111,10.2867089367596,10.3804538879111,376317.807697146,0.0,1.0
2016-07-19,11.9,11.965,11.87,11.94,107469,10.3197494792099,10.3761178587181,10.2937333040522,10.3544377127534,123925.595536638,0.0,1.0
2016-07-20,11.86,11.9675,11.7,11.74,79951,10.2850612456663,10.3782858733146,10.146308311492,10.1809965450356,92193.7981068941,0.0,1.0
2016-07-21,11.68,11.911,11.68,11.8749,93879,10.1289641947203,10.3292887434343,10.1289641947203,10.2979826126613,108254.575583509,0.0,1.0
2016-07-22,11.63,11.7035,11.56,11.69,546996,10.0856039027908,10.1493435319271,10.0248994940896,10.1376362531061,630756.823420329,0.0,1.0
2016-07-25,11.43,11.495,11.401,11.48,71185,9.91216273507299,9.96853111458128,9.88701376575391,9.95552302700245,82085.47132918,0.0,1.0
2016-07-26,11.39,11.44,11.35,11.4,49875,9.87747450152943,9.92083479345888,9.84278626798587,9.88614655991532,57512.2972893566,0.0,1.0
2016-07-27,11.17,11.45,11.151,11.41,73818,9.68668921703983,9.92950685184477,9.67021230610664,9.89481861830121,85121.6593745509,0.0,1.0
2016-07-28,11.11,11.21,11.11,11.16,172669,9.63465686672449,9.7213774505834,9.63465686672449,9.67801715865394,199109.591191096,0.0,1.0
2016-07-29,11.22,11.2376,11.05,11.08,47735,9.73004950896929,9.74531233172846,9.58262451640915,9.60864069156682,55044.6017264649,0.0,1.0
2016-08-01,10.93,11.08,10.882,11.06,205340,9.47855981577846,9.60864069156682,9.43693393552618,9.59129657479504,236783.461160832,0.0,1.0
2016-08-02,10.86,11.12,10.7854,11.09,129795,9.41785540707722,9.64332892511038,9.35316185151848,9.61731274995271,149670.348404452,0.0,1.0
2016-08-03,11.17,11.172,10.811,10.92,262248,9.68668921703983,9.68842362871701,9.37536232098636,9.46988775739257,302405.713073468,0.0,1.0
2016-08-04,11.29,11.32,11.0001,11.1098,45031,9.79075391767052,9.81677009282819,9.53935094506355,9.63448342555677,51926.5415385868,0.0,1.0
2016-08-05,11.29,11.32,11.1899,11.29,112720,9.79075391767052,9.81677009282819,9.70394661322776,9.79075391767052,129980.674695865,0.0,1.0
2016-08-08,11.44,11.511,11.41,11.45,70504,9.92083479345888,9.9824064079987,9.89481861830121,9.92950685184477,81300.1906383719,0.0,1.0
2016-08-09,11.39,11.523,11.352,11.52,138980,9.87747450152943,9.99281287806178,9.84452067966305,9.99021126054601,160261.836135835,0.0,1.0
2016-08-10,11.16,11.5,11.14,11.4359,657307,9.67801715865394,9.97286714377423,9.66067304188216,9.91727924952067,757959.61091479,0.0,1.0
2016-08-11,11.53,11.6063,11.24,11.24,70667,9.9988833189319,10.0650511244162,9.74739362574107,9.74739362574107,81488.150627508,0.0,1.0
2016-08-12,11.75,11.75,11.56,11.58,41679,10.1896686034215,10.1896686034215,10.0248994940896,10.0422436108614,48061.2539092349,0.0,1.0
2016-08-15,12.0,12.015,11.82,11.82,138493,10.4064700630688,10.4194781506476,10.2503730121227,10.2503730121227,159700.262425962,0.0,1.0
2016-08-16,12.14,12.1805,11.9899,12.06,177969,10.5278788804712,10.5630007169341,10.397711284099,10.4585024133841,205221.173659941,0.0,1.0
2016-08-17,12.32,12.32,12.0586,12.18,145624,10.6839759314173,10.6839759314173,10.4572883252101,10.5625671140148,167923.223668476,0.0,1.0
2016-08-18,12.51,12.55,12.36,12.4,258810,10.8487450407492,10.8834332742927,10.7186641649608,10.7533523985044,298441.256370092,0.0,1.0
2016-08-19,12.51,12.531,12.42,12.52,91731,10.8487450407492,10.8669563633596,10.7706965152762,10.8574170991351,105777.654990475,0.0,1.0
2016-08-22,12.22,12.35,12.22,12.34,134953,10.5972553475584,10.7099921065749,10.5972553475584,10.701320048189,155618.186588281,0.0,1.0
2016-08-23,12.36,12.41,12.11,12.16,17052,10.7186641649608,10.7620244568903,10.5018627053136,10.545222997243,19663.1517469295,0.0,1.0
2016-08-24,12.22,12.37,12.1601,12.315,55751,10.5972553475584,10.7273362233467,10.5453097178269,10.6796399022243,64288.0819283991,0.0,1.0
2016-08-25,12.35,12.35,12.2167,12.2167,27180,10.7099921065749,10.7099921065749,10.594393568291,10.594393568291,31342.03990626,0.0,1.0
2016-08-26,12.34,12.53,12.25,12.33,51291,10.701320048189,10.866089157521,10.623271522716,10.6926479898031,59145.1276244291,0.0,1.0
2016-08-29,12.24,12.283,12.2,12.22,137670,10.6145994643301,10.6518893153895,10.5799112307866,10.5972553475584,158751.23745014,0.0,1.0
2016-08-30,12.11,12.29,12.06,12.29,25349,10.5018627053136,10.6579597562596,10.4585024133841,10.6579597562596,29230.6611325894,0.0,1.0
2016-08-31,11.77,12.01,11.73,11.98,111179,10.2070127201933,10.4151421214546,10.1723244866497,10.389125946297,128203.703264829,0.0,1.0
2016-09-01,11.46,11.61,11.37,11.59,58007,9.93817891023066,10.068259786019,9.86013038475765,10.0509156692472,66889.5404283451,0.0,1.0
2016-09-02,11.59,11.6826,11.56,11.58,763081,10.0509156692472,10.1312189299006,10.0248994940896,10.0422436108614,879930.65319017,0.0,1.0
2016-09-06,11.723,11.7401,11.55,11.61,45616,10.1662540457796,10.1810832656195,10.0162274357037,10.068259786019,52601.121867695,0.0,1.0
2016-09-07,11.85,11.9,11.72,11.78,243267,10.2763891872804,10.3197494792099,10.1636524282638,10.2156847785792,280518.175933632,0.0,1.0
2016-09-08,12.32,12.38,11.996,12.06,91840,10.6839759314173,10.7360082817326,10.4030012397144,10.4585024133841,105903.346026155,0.0,1.0
2016-09-09,11.96,12.18,11.96,12.15,66143,10.3717818295252,10.5625671140148,10.3717818295252,10.5365509388571,76271.3960824043,0.0,1.0
2016-09-12,12.0,12.1099,11.84,11.84,130592,10.4064700630688,10.5017759847297,10.2677171288945,10.2677171288945,150589.392032313,0.0,1.0
2016-09-13,11.85,11.96,11.83,11.96,8835,10.2763891872804,10.3717818295252,10.2590450705086,10.3717818295252,10187.892662686,0.0,1.0
2016-09-14,11.61,11.79,11.5865,11.74,37846,10.068259786019,10.2243568369651,10.0478804488122,10.1809965450356,43641.3113426164,0.0,1.0
2016-09-15,11.76,11.81,11.6368,11.68,32573,10.1983406618074,10.2417009537368,10.0915009024932,10.1289641947203,37560.8633505004,0.0,1.0
2016-09-16,11.63,11.71,11.6,11.61,7485,10.0856039027908,10.1549803698779,10.0595877276331,10.068259786019,8631.1688262824,0.0,1.0
2016-09-19,11.6,11.76,11.6,11.67,22512,10.0595877276331,10.1983406618074,10.0595877276331,10.1202921363344,25959.2348186065,0.0,1.0
2016-09-20,11.64,11.65,11.4889,11.5,7224,10.0942759611767,10.1029480195626,9.96324115896589,9.97286714377423,8330.20221791102,0.0,1.0
2016-09-21,11.87,11.8864,11.7599,11.76,30654,10.2937333040522,10.307955479805,10.1982539412235,10.1983406618074,35348.0092452719,0.0,1.0
2016-09-22,11.98,12.03,11.98,12.03,7427,10.389125946297,10.4324862382264,10.389125946297,10.4324862382264,8564.2873577554,0.0,1.0
2016-09-23,11.67,12.01,11.62,11.94,65651,10.1202921363344,10.4151421214546,10.0769318444049,10.3544377127534,75704.0567286925,0.0,1.0
2016-09-26,11.9567,12.0,11.82,11.82,161252,10.3689200502579,10.4064700630688,10.2503730121227,10.2503730121227,185944.320050191,0.0,1.0
2016-09-27,11.64,11.74,11.59,11.69,61804,10.0942759611767,10.1809965450356,10.0509156692472,10.1376362531061,71267.9703593262,0.0,1.0
2016-09-28,12.11,12.25,11.6586,11.79,148003,10.5018627053136,10.623271522716,10.1104059897745,10.2243568369651,170666.517006849,0.0,1.0
2016-09-29,12.31,12.4,12.176,12.2,67369,10.6753038730314,10.7533523985044,10.5590982906604,10.5799112307866,77685.1319516121,0.0,1.0
2016-09-30,12.37,12.45,12.313,12.39,195430,10.7273362233467,10.7967126904338,10.6779054905471,10.7446803401185,225355.955072862,0.0,1.0
2016-10-03,12.55,12.62,12.3595,12.45,478993,10.8834332742927,10.944137682994,10.7182305620415,10.7967126904338,552340.607829993,0.0,1.0
2016-10-04,12.64,12.6799,12.5665,12.67,1048317,10.9614817997658,10.9960833127255,10.8977421706295,10.9874979749234,1208844.49037566,0.0,1.0
2016-10-05,12.79,12.82,12.695,12.81,66572,11.0915626755541,11.1175788507118,11.0091781208882,11.1089067923259,76766.0883237505,0.0,1.0
2016-10-06,12.91,12.94,12.795,12.88,49943,11.1956273761848,11.2216435513425,11.0958987047471,11.1696112010271,57590.7100455607,0.0,1.0
2016-10-07,12.82,12.925,12.74,12.92,213967,11.1175788507118,11.2086354637636,11.0482023836247,11.2042994345707,246731.503039835,0.0,1.0
2016-10-10,13.04,13.16,12.95,12.95,1066906,11.3083641352014,11.4124288358321,11.2303156097284,11.2303156097284,1230280.00103856,0.0,1.0
2016-10-11,12.97,13.1,12.91,13.07,1807415,11.2476597265001,11.3603964855167,11.1956273761848,11.3343803103591,2084182.23168407,0.0,1.0
2016-10-12,12.86,12.89,12.8,12.89,286148,11.1522670842554,11.178283259413,11.10023473394,11.178283259413,329965.490621649,0.0,1.0
2016-10-13,12.95,12.99,12.8,12.87,3187474,11.2303156097284,11.2650038432719,11.10023473394,11.1609391426412,3675567.96571617,0.0,1.0
2016-10-14,12.98,12.98,12.86,12.92,299681,11.256331784886,11.256331784886,11.1522670842554,11.2042994345707,345570.782235022,0.0,1.0
2016-10-17,12.92,12.96,12.82,12.96,403783,11.2042994345707,11.2389876681143,11.1175788507118,11.2389876681143,465613.793210792,0.0,1.0
2016-10-18,13.0,13.02,12.9,13.02,131507,11.2736759016578,11.2910200184296,11.1869553177989,11.2910200184296,151644.504854766,0.0,1.0
2016-10-19,13.11,13.2,13.06,13.08,262529,11.3690685439026,11.4471170693756,11.3257082519732,11.3430523687449,302729.742257193,0.0,1.0
2016-10-20,12.94,12.99,12.88,12.96,339674,11.2216435513425,11.2650038432719,11.1696112010271,11.2389876681143,391687.861041902,0.0,1.0
2016-10-21,13.06,13.07,12.9194,12.96,232048,11.3257082519732,11.3343803103591,11.2037791110675,11.2389876681143,267581.224288733,0.0,1.0
2016-10-24,13.0,13.02,12.83,12.97,123061,11.2736759016578,11.2910200184296,11.1262509090977,11.2476597265001,141905.179282717,0.0,1.0
2016-10-25,12.86,12.9999,12.8465,12.96,56521,11.1522670842554,11.273589181074,11.1405598054344,11.2389876681143,65175.9910795331,0.0,1.0
2016-10-26,12.67,12.83,12.63,12.67,95916,10.9874979749234,11.1262509090977,10.9528097413799,10.9874979749234,110603.498883327,0.0,1.0
2016-10-27,12.76,12.83,12.73,12.7364,75687,11.0655465003964,11.1262509090977,11.0395303252388,11.0450804426057,87276.8570413945,0.0,1.0
2016-10-28,12.62,12.808,12.59,12.71,41284,10.944137682994,11.1071723806487,10.9181215078363,11.022186208467,47605.7680459908,0.0,1.0
2016-10-31,12.23,12.56,12.23,12.54,409042,10.6059274059442,10.8921053326786,10.6059274059442,10.8747612159069,471678.097400162,0.0,1.0
2016-11-01,12.37,12.6,12.27,12.58,290535,10.7273362233467,10.9267935662222,10.6406156394878,10.9094494494504,335024.266525579,0.0,1.0
2016-11-02,12.1,12.21,12.0,12.19,571341,10.4931906469277,10.5885832891725,10.4064700630688,10.5712391724007,658829.743270139,0.0,1.0
2016-11-03,11.9601,12.1056,11.938,12.09,480903,10.3718685501091,10.4980469996238,10.3527033010762,10.4845185885418,554543.083776308,0.0,1.0
2016-11-04,11.81,11.8837,11.71,11.83,116982,10.2417009537368,10.3056140240408,10.1549803698779,10.2590450705086,134895.30950383,0.0,1.0
2016-11-07,11.8921,11.91,11.75,11.84,27863,10.312898553085,10.3284215375957,10.1896686034215,10.2677171288945,32129.6268546034,0.0,1.0
2016-11-08,11.84,11.9,11.77,11.77,84075,10.2677171288945,10.3197494792099,10.2070127201933,10.2070127201933,96949.3011449155,0.0,1.0
2016-11-09,11.97,11.98,11.7114,11.83,84588,10.3804538879111,10.389125946297,10.156194458052,10.2590450705086,97540.8562027487,0.0,1.0
2016-11-10,11.78,11.86,11.751,11.76,111962,10.2156847785792,10.2850612456663,10.1905358092601,10.1983406618074,129106.603089943,0.0,1.0
2016-11-11,11.5,11.66,11.5,11.66,196537,9.97286714377423,10.1116200779485,9.97286714377423,10.1116200779485,226632.468618712,0.0,1.0
2016-11-14,11.49,11.5,11.335,11.5,2435854,9.96419508538833,9.97286714377423,9.82977818040703,9.97286714377423,2808853.3213327,0.0,1.0
2016-11-15,11.88,11.93,11.68,11.68,117744,10.3024053624381,10.3457656543675,10.1289641947203,10.1289641947203,135773.993624822,0.0,1.0
2016-11-16,11.77,11.94,11.74,11.82,109314,10.2070127201933,10.3544377127534,10.1809965450356,10.2503730121227,126053.118113057,0.0,1.0
2016-11-17,11.77,12.0,11.77,11.94,82029,10.2070127201933,10.4064700630688,10.2070127201933,10.3544377127534,94589.9996861879,0.0,1.0
2016-11-18,11.93,11.96,11.79,11.89,107387,10.3457656543675,10.3717818295252,10.2243568369651,10.311077420824,123831.038977687,0.0,1.0
2016-11-21,12.43,12.4528,12.23,12.26,129349,10.7793685736621,10.7991408667819,10.6059274059442,10.6319435811019,149156.052974054,0.0,1.0
2016-11-22,12.38,12.53,12.29,12.47,644573,10.7360082817326,10.866089157521,10.6579597562596,10.8140568072056,743275.669186816,0.0,1.0
2016-11-23,12.48,12.52,12.39,12.39,80661,10.8227288655915,10.8574170991351,10.7446803401185,10.7446803401185,93012.5195319659,0.0,1.0
2016-11-25,12.21,12.36,12.167,12.34,8106,10.5885832891725,10.7186641649608,10.5512934381131,10.701320048189,9347.26179102803,0.0,1.0
2016-11-28,12.33,12.48,12.33,12.37,80912,10.6926479898031,10.8227288655915,10.6926479898031,10.7273362233467,93301.9548526605,0.0,1.0
2016-11-29,12.05,12.12,11.97,12.05,44206,10.4498303549982,10.5105347636994,10.3804538879111,10.4498303549982,50975.2103052291,0.0,1.0
2016-11-30,12.75,12.91,12.56,12.56,142866,11.0568744420106,11.1956273761848,10.8921053326786,10.8921053326786,164742.894527142,0.0,1.0
2016-12-01,13.2,13.3468,13.09,13.11,140618,11.4471170693756,11.5744228864805,11.3517244271308,11.3690685439026,162150.661057339,0.0,1.0
2016-12-02,13.32,13.38,13.27,13.29,588298,11.5511817700063,11.6032141203217,11.5078214780769,11.5251655948486,678383.34778414,0.0,1.0
2016-12-05,13.35,13.5,13.35,13.48,85797,11.577197945164,11.7072788209524,11.577197945164,11.6899347041806,98934.9888829058,0.0,1.0
2016-12-06,13.24,13.3272,13.23,13.24,35172,11.4818053029192,11.5574256520442,11.4731332445333,11.4818053029192,40557.8450177694,0.0,1.0
2016-12-07,13.1,13.31,13.09,13.18,112258,11.3603964855167,11.5425097116204,11.3517244271308,11.4297729526039,129447.929205185,0.0,1.0
2016-12-08,13.2,13.21,13.1001,13.11,688893,11.4471170693756,11.4557891277615,11.3604832061006,11.3690685439026,794382.336171566,0.0,1.0
2016-12-09,13.25,13.28,13.2001,13.25,116254,11.4904773613051,11.5164935364628,11.4472037899595,11.4904773613051,134055.831760939,0.0,1.0
2016-12-12,13.391,13.6282,13.38,13.58,38477,11.6127533845461,11.8184546094595,11.6032141203217,11.7766552880395,44368.9355950393,0.0,1.0
2016-12-13,13.47,13.57,13.41,13.57,58807,11.6812626457947,11.7679832296536,11.6292302954793,11.7679832296536,67812.0434425101,0.0,1.0
2016-12-14,13.29,13.5799,13.2201,13.39,161044,11.5251655948486,11.7765685674556,11.4645479067313,11.6118861787076,185704.46926651,0.0,1.0
2016-12-15,13.29,13.34,13.16,13.17,66392,11.5251655948486,11.5685258867781,11.4124288358321,11.421100894218,76558.5251455635,0.0,1.0
2016-12-16,13.42,13.46,13.34,13.35,65119,11.6379023538652,11.6725905874088,11.5685258867781,11.577197945164,75090.5922242731,0.0,1.0
2016-12-19,13.39,13.49,13.37,13.41,54208,11.6118861787076,11.6986067625665,11.5945420619358,11.6292302954793,62508.8042398282,0.0,1.0
2016-12-20,13.51,13.5544,13.421,13.52,70339,11.7159508793382,11.7544548185716,11.6387695597038,11.7246229377241,81109.9243917006,0.0,1.0
2016-12-21,13.4,13.55,13.36,13.52,32452,11.6205582370934,11.7506391128818,11.5858700035499,11.7246229377241,37421.3347696082,0.0,1.0
2016-12-22,13.38,13.52,13.38,13.43,237007,11.6032141203217,11.7246229377241,11.6032141203217,11.6465744122511,273299.589847789,0.0,1.0
2016-12-23,13.54,13.55,13.441,13.45,34296,11.7419670544959,11.7506391128818,11.6561136764756,11.6639185290229,39547.7042172587,0.0,1.0
2016-12-27,13.72,13.79,13.55,13.55,305146,11.8980641054419,11.9587685141432,11.7506391128818,11.7506391128818,351872.630950538,0.0,1.0
2016-12-28,13.7999,13.85,13.76,13.8,307325,11.9673538519452,12.0108008644585,11.9327523389855,11.9674405725291,354385.298535369,0.0,1.0
2016-12-29,13.79,13.8899,13.76,13.83,38105,11.9587685141432,12.0454023774182,11.9327523389855,11.9934567476867,43939.9716934522,0.0,1.0
2016-12-30,13.81,13.81,13.73,13.73,51827,11.976112630915,11.976112630915,11.9067361638278,11.9067361638278,59763.2046439193,0.0,1.0
2017-01-03,13.52,14.01,13.42,14.01,712653,11.7246229377241,12.1495537986328,11.6379023538652,12.1495537986328,821780.67569227,0.0,1.0
2017-01-04,13.56,13.607,13.4,13.45,269430,11.7593111712677,11.8000698456814,11.6205582370934,11.6639185290229,310687.483883135,0.0,1.0
2017-01-05,13.63,13.7153,13.44,13.64,820519,11.8200155799689,11.8939882380006,11.655246470637,11.8286876383548,946164.063349689,0.0,1.0
2017-01-06,13.62,13.7166,13.5358,13.69,100033,11.811343521583,11.8951156055907,11.7383247899738,11.8720479302843,115350.930019975,0.0,1.0
2017-01-09,13.18,13.43,13.17,13.43,93968,11.4297729526039,11.6465744122511,11.421100894218,11.6465744122511,108357.204043834,0.0,1.0
2017-01-10,13.03,13.3,13.0,13.3,382061,11.2996920768155,11.5338376532345,11.2736759016578,11.5338376532345,440565.530118674,0.0,1.0
2017-01-11,13.29,13.4,13.01,13.18,226528,11.5251655948486,11.6205582370934,11.2823479600437,11.4297729526039,261215.953490996,0.0,1.0
2017-01-12,13.48,13.5302,13.42,13.5,240716,11.6899347041806,11.7334684372777,11.6379023538652,11.7072788209524,277576.544447213,0.0,1.0
2017-01-13,13.39,13.48,13.36,13.44,271803,11.6118861787076,11.6899347041806,11.5858700035499,11.655246470637,313423.858448901,0.0,1.0
2017-01-17,13.38,13.65,13.38,13.64,115564,11.6032141203217,11.8373596967407,11.6032141203217,11.8286876383548,133260.172911222,0.0,1.0
2017-01-18,13.13,13.31,13.07,13.17,72796,11.3864126606744,11.5425097116204,11.3343803103591,11.421100894218,83943.161773955,0.0,1.0
2017-01-19,13.16,13.2471,13.14,13.19,162657,11.4124288358321,11.4879624643732,11.3950847190603,11.4384450109897,187564.465968819,0.0,1.0
2017-01-20,13.32,13.43,13.31,13.39,219095,11.5511817700063,11.6465744122511,11.5425097116204,11.6118861787076,252644.747360634,0.0,1.0
2017-01-23,13.29,13.33,13.1958,13.2,64839,11.5251655948486,11.5598538283922,11.4434748048536,11.4471170693756,74767.7161693155,0.0,1.0
2017-01-24,13.32,13.4179,13.3,13.35,33574,11.5511817700063,11.6360812216042,11.5338376532345,11.577197945164,38715.1452469747,0.0,1.0
2017-01-25,13.26,13.34,13.15,13.22,63331,11.499149419691,11.5685258867781,11.4037567774462,11.4644611861474,73028.7979876138,0.0,1.0
2017-01-26,13.42,13.49,13.36,13.36,1011706,11.6379023538652,11.6986067625665,11.5858700035499,11.5858700035499,1166627.29306117,0.0,1.0
2017-01-27,13.2,13.27,13.13,13.25,448427,11.4471170693756,11.5078214780769,11.3864126606744,11.4904773613051,517094.073916278,0.0,1.0
2017-01-30,13.14,13.17,13.0801,13.16,306460,11.3950847190603,11.421100894218,11.3431390893288,11.4124288358321,353387.842151302,0.0,1.0
2017-01-31,13.14,13.31,13.1,13.22,244819,11.3950847190603,11.5425097116204,11.3603964855167,11.4644611861474,282307.831781112,0.0,1.0
2017-02-01,13.32,13.38,13.14,13.25,864375,11.5511817700063,11.6032141203217,11.3950847190603,11.4904773613051,996735.67858622,0.0,1.0
2017-02-02,13.34,13.39,13.22,13.36,354559,11.5685258867781,11.6118861787076,11.4644611861474,11.5858700035499,408852.182749213,0.0,1.0
2017-02-03,13.34,13.38,13.24,13.25,198684,11.5685258867781,11.6032141203217,11.4818053029192,11.4904773613051,229108.236082978,0.0,1.0
2017-02-06,13.2,13.34,13.14,13.33,507263,11.4471170693756,11.5685258867781,11.3950847190603,11.5598538283922,584939.558093052,0.0,1.0
2017-02-07,13.09,13.09,12.99,13.03,121543,11.3517244271308,11.3517244271308,11.2650038432719,11.2996920768155,140154.729813339,0.0,1.0
2017-02-08,13.12,13.16,12.94,13.0,151456,11.3777406022885,11.4124288358321,11.2216435513425,11.2736759016578,174648.27064174,0.0,1.0
2017-02-09,13.2,13.23,13.16,13.22,90779,11.4471170693756,11.4731332445333,11.4124288358321,11.4644611861474,104679.876403619,0.0,1.0
2017-02-10,13.34,13.38,13.32,13.33,52001,11.5685258867781,11.6032141203217,11.5511817700063,11.5598538283922,59963.8490495004,0.0,1.0
2017-02-13,13.09,13.19,13.08,13.14,100144,11.3517244271308,11.4384450109897,11.3430523687449,11.3950847190603,115478.92731319,0.0,1.0
2017-02-14,13.13,13.25,13.11,13.25,59845,11.3864126606744,11.4904773613051,11.3690685439026,11.4904773613051,69008.9911033894,0.0,1.0
2017-02-15,13.1,13.21,13.05,13.11,93716,11.3603964855167,11.4557891277615,11.3170361935873,11.3690685439026,108066.615594373,0.0,1.0
2017-02-16,13.03,13.1688,12.9525,13.15,68763,11.2996920768155,11.4200602472117,11.2324836243248,11.4037567774462,79292.593453795,0.0,1.0
2017-02-17,13.03,13.04,12.9494,12.95,36934,11.2996920768155,11.3083641352014,11.2297952862252,11.2303156097284,42589.6579064681,0.0,1.0
2017-02-21,12.96,13.12,12.94,13.12,103474,11.2389876681143,11.3777406022885,11.2216435513425,11.3777406022885,119318.846109651,0.0,1.0
2017-02-22,12.89,12.9,12.82,12.82,133676,11.178283259413,11.1869553177989,11.1175788507118,11.1175788507118,154145.641151921,0.0,1.0
2017-02-23,13.01,13.21,12.995,13.11,119599,11.2823479600437,11.4557891277615,11.2693398724649,11.3690685439026,137913.047488918,0.0,1.0
2017-02-24,12.98,13.02,12.96,12.96,76161,11.256331784886,11.2910200184296,11.2389876681143,11.2389876681143,87823.4400772873,0.0,1.0
2017-02-27,13.0,13.06,12.98,13.05,16683,11.2736759016578,11.3257082519732,11.256331784886,11.3170361935873,19237.6472316459,0.0,1.0
2017-02-28,13.02,13.04,12.8,12.91,523090,11.2910200184296,11.3083641352014,11.10023473394,11.1956273761848,603190.12709954,0.0,1.0
2017-03-01,12.98,13.13,12.97,13.12,287494,11.256331784886,11.3864126606744,11.2476597265001,11.3777406022885,331517.601942984,0.0,1.0
2017-03-02,12.78,12.84,12.7568,12.8,378487,11.0828906171682,11.1349229674836,11.062771441713,11.10023473394,436444.247902893,0.0,1.0
2017-03-03,12.85,12.89,12.78,12.79,102465,11.1435950258695,11.178283259413,11.0828906171682,11.0915626755541,118155.339183036,0.0,1.0
2017-03-06,12.91,12.9821,12.9037,12.94,214271,11.1956273761848,11.2581529171471,11.1901639794017,11.2216435513425,247082.054185218,0.0,1.0
2017-03-07,12.91,13.05,12.9,13.03,34630,11.1956273761848,11.3170361935873,11.1869553177989,11.2996920768155,39932.8492256726,0.0,1.0
2017-03-08,12.48,12.94,12.44,12.86,330979,10.8227288655915,11.2216435513425,10.7880406320479,11.1522670842554,381661.406406696,0.0,1.0
2017-03-09,12.36,12.4,12.19,12.38,117301,10.7186641649608,10.7533523985044,10.5712391724007,10.7360082817326,135263.157580728,0.0,1.0
2017-03-10,12.15,12.33,12.11,12.33,45926,10.5365509388571,10.6926479898031,10.5018627053136,10.6926479898031,52958.5917856841,0.0,1.0
2017-03-13,12.1,12.18,12.08,12.14,217369,10.4931906469277,10.5625671140148,10.4758465301559,10.5278788804712,250654.447107571,0.0,1.0
2017-03-14,12.05,12.05,11.91,12.0,248259,10.4498303549982,10.4498303549982,10.3284215375957,10.4064700630688,286274.594742023,0.0,1.0
2017-03-15,12.13,12.17,12.07,12.12,152232,10.5192068220853,10.5538950556289,10.46717447177,10.5105347636994,175543.098565481,0.0,1.0
2017-03-16,12.09,12.14,12.08,12.12,118927,10.4845185885418,10.5278788804712,10.4758465301559,10.5105347636994,137138.144957018,0.0,1.0
2017-03-17,12.11,12.15,12.08,12.14,68865,10.5018627053136,10.5365509388571,10.4758465301559,10.5278788804712,79410.2125881008,0.0,1.0
2017-03-20,12.17,12.2,12.07,12.08,162119,10.5538950556289,10.5799112307866,10.46717447177,10.4758465301559,186944.082691794,0.0,1.0
2017-03-21,12.08,12.28,12.07,12.23,154662,10.4758465301559,10.6492876978737,10.46717447177,10.6059274059442,178345.201471007,0.0,1.0
2017-03-22,12.06,12.11,11.96,12.0284,178366,10.4585024133841,10.5018627053136,10.3717818295252,10.4310987088847,205678.965780719,0.0,1.0
2017-03-23,12.03,12.0421,11.99,12.03,98731,10.4324862382264,10.4429794288734,10.3977980046829,10.4324862382264,113849.556364421,0.0,1.0
2017-03-24,12.09,12.11,12.01,12.05,19610,10.4845185885418,10.5018627053136,10.4151421214546,10.4498303549982,22612.8551347224,0.0,1.0
2017-03-27,12.09,12.11,11.97,11.98,52720,10.4845185885418,10.5018627053136,10.3804538879111,10.389125946297,60792.9486334812,0.0,1.0
2017-03-28,12.16,12.2703,12.15,12.18,234802,10.545222997243,10.6408758012394,10.5365509388571,10.5625671140148,270756.940914998,0.0,1.0
2017-03-29,12.35,12.3805,12.22,12.22,70773,10.7099921065749,10.7364418846519,10.5972553475584,10.5972553475584,81610.3822768851,0.0,1.0
2017-03-30,12.49,12.5,12.42,12.42,25978,10.8314009239774,10.8400729823633,10.7706965152762,10.7706965152762,29955.9791274768,0.0,1.0
2017-03-31,12.59,12.62,12.47,12.47,382494,10.9181215078363,10.944137682994,10.8140568072056,10.8140568072056,441064.834875091,0.0,1.0
2017-04-03,12.52,12.62,12.52,12.59,218319,10.8574170991351,10.944137682994,10.8574170991351,10.9181215078363,251749.919436892,0.0,1.0
2017-04-04,12.76,12.784,12.64,12.64,982260,11.0655465003964,11.0863594405226,10.9614817997658,10.9614817997658,1132672.26336729,0.0,1.0
2017-04-05,12.75,12.92,12.74,12.89,110384,11.0568744420106,11.2042994345707,11.0482023836247,11.178283259413,127286.965894503,0.0,1.0
2017-04-06,12.88,12.92,12.86,12.86,36664,11.1696112010271,11.2042994345707,11.1522670842554,11.1522670842554,42278.3131391875,0.0,1.0
2017-04-07,12.95,12.97,12.91,12.94,252480,11.2303156097284,11.2476597265001,11.1956273761848,11.2216435513425,291141.951270511,0.0,1.0
2017-04-10,13.11,13.13,13.04,13.06,28348,11.3690685439026,11.3864126606744,11.3083641352014,11.3257082519732,32688.894306941,0.0,1.0
2017-04-11,13.15,13.16,13.03,13.1,2361254,11.4037567774462,11.4124288358321,11.2996920768155,11.3603964855167,2722829.9152618,0.0,1.0
2017-04-12,13.12,13.24,13.11,13.18,112352,11.3777406022885,11.4818053029192,11.3690685439026,11.4297729526039,129556.323309349,0.0,1.0
2017-04-13,13.17,13.23,13.1189,13.23,364996,11.421100894218,11.4731332445333,11.3767866758661,11.4731332445333,420887.387697763,0.0,1.0
2017-04-17,13.1,13.2,13.08,13.14,45813,11.3603964855167,11.4471170693756,11.3430523687449,11.3950847190603,52828.2882349333,0.0,1.0
2017-04-18,13.04,13.11,12.9514,13.0,64629,11.3083641352014,11.3690685439026,11.2315296979024,11.2736759016578,74525.5591280967,0.0,1.0
2017-04-19,12.67,13.06,12.59,13.05,89787,10.9874979749234,11.3257082519732,10.9181215078363,11.3170361935873,103535.972666055,0.0,1.0
2017-04-20,12.63,12.71,12.59,12.64,64948,10.9528097413799,11.022186208467,10.9181215078363,10.9614817997658,74893.4072049949,0.0,1.0
2017-04-21,12.43,12.64,12.36,12.64,56402,10.7793685736621,10.9614817997658,10.7186641649608,10.9614817997658,65038.768756176,0.0,1.0
2017-04-24,12.34,12.41,12.311,12.38,108172,10.701320048189,10.7620244568903,10.67617107887,10.7360082817326,124736.245060337,0.0,1.0
2017-04-25,12.4,12.42,12.25,12.3,44968,10.7533523985044,10.7706965152762,10.623271522716,10.6666318146455,51853.8944262212,0.0,1.0
2017-04-26,12.3,12.4222,12.29,12.29,76527,10.6666318146455,10.7726043681211,10.6579597562596,10.6579597562596,88245.4852062673,0.0,1.0
2017-04-27,12.25,12.25,12.067,12.13,103134,10.623271522716,10.623271522716,10.4645728542542,10.5192068220853,118926.782328632,0.0,1.0
2017-04-28,12.18,12.3,12.14,12.26,22399,10.5625671140148,10.6666318146455,10.5278788804712,10.6319435811019,25828.9312678556,0.0,1.0
2017-05-01,12.09,12.13,12.04,12.1,62254,10.4845185885418,10.5192068220853,10.4411582966123,10.4931906469277,71786.8783047939,0.0,1.0
2017-05-02,11.89,12.1,11.83,12.08,1430978,10.311077420824,10.4931906469277,10.2590450705086,10.4758465301559,1650101.89775496,0.0,1.0
2017-05-03,11.94,11.99,11.81,11.87,108920,10.3544377127534,10.3977980046829,10.2417009537368,10.2937333040522,125598.785378581,0.0,1.0
2017-05-04,11.52,11.7544,11.47,11.74,96740,9.99021126054601,10.1934843091113,9.94685096861656,10.1809965450356,111553.676987917,0.0,1.0
2017-05-05,11.742,11.772,11.55,11.55,91730,10.1827309567128,10.2087471318705,10.0162274357037,10.0162274357037,105776.501861708,0.0,1.0
2017-05-08,11.75,11.81,11.63,11.7,189088,10.1896686034215,10.2417009537368,10.0856039027908,10.146308311492,218042.812428067,0.0,1.0
2017-05-09,11.66,11.75,11.62,11.72,18888,10.1116200779485,10.1896686034215,10.0769318444049,10.1636524282638,21780.2961644384,0.0,1.0
2017-05-10,11.92,12.0,11.76,11.76,546414,10.3370935959816,10.4064700630688,10.1983406618074,10.1983406618074,630085.702477526,0.0,1.0
2017-05-11,12.03,12.095,11.993,12.03,3496106,10.4324862382264,10.4888546177347,10.4003996221986,10.4324862382264,4031460.40355096,0.0,1.0
2017-05-12,12.04,12.0899,11.98,12.05,392257,10.4411582966123,10.4844318679579,10.389125946297,10.4498303549982,452322.831034209,0.0,1.0
2017-05-15,12.16,12.29,12.1499,12.26,23090,10.545222997243,10.6579597562596,10.5364642182733,10.6319435811019,26625.7432463408,0.0,1.0
2017-05-16,12.13,12.26,12.13,12.26,68344,10.5192068220853,10.6319435811019,10.5192068220853,10.6319435811019,78809.4325001263,0.0,1.0
2017-05-17,12.23,12.29,12.17,12.23,66405,10.6059274059442,10.6579597562596,10.5538950556289,10.6059274059442,76573.5158195437,0.0,1.0
2017-05-18,12.26,12.314,12.14,12.18,44084,10.6319435811019,10.6787726963857,10.5278788804712,10.5625671140148,50834.5285955689,0.0,1.0
2017-05-19,12.5,12.53,12.41,12.41,588253,10.8400729823633,10.866089157521,10.7620244568903,10.7620244568903,678331.456989591,0.0,1.0
2017-05-22,12.61,12.649,12.58,12.64,260729,10.9354656246081,10.9692866523131,10.9094494494504,10.9614817997658,300654.110475321,0.0,1.0
2017-05-23,12.63,12.67,12.59,12.6,122516,10.9528097413799,10.9874979749234,10.9181215078363,10.9267935662222,141276.724104317,0.0,1.0
2017-05-24,12.57,12.66,12.56,12.61,52525,10.9007773910645,10.9788259165375,10.8921053326786,10.9354656246081,60568.0885237787,0.0,1.0
2017-05-25,12.12,12.57,12.11,12.53,81943,10.5105347636994,10.9007773910645,10.5018627053136,10.866089157521,94490.8306121658,0.0,1.0
2017-05-26,12.3,12.31,12.18,12.2,272026,10.6666318146455,10.6753038730314,10.5625671140148,10.5799112307866,313681.0061641,0.0,1.0
2017-05-30,12.19,12.25,12.13,12.18,45608,10.5712391724007,10.623271522716,10.5192068220853,10.5625671140148,52591.8968375533,0.0,1.0
2017-05-31,11.93,11.9734,11.85,11.97,16696,10.3457656543675,10.3834023877623,10.2763891872804,10.3804538879111,19252.6379056261,0.0,1.0
2017-06-01,11.86,12.03,11.86,11.95,69525,10.2850612456663,10.4324862382264,10.2850612456663,10.3631097711393,80171.2775747872,0.0,1.0
2017-06-02,11.78,11.82,11.71,11.78,363983,10.2156847785792,10.2503730121227,10.1549803698779,10.2156847785792,419719.268256076,0.0,1.0
2017-06-05,11.66,11.6899,11.6,11.65,32018,10.1116200779485,10.1375495325223,10.0595877276331,10.1029480195626,36920.8768844234,0.0,1.0
2017-06-06,11.78,11.79,11.5982,11.6,50701,10.2156847785792,10.2243568369651,10.0580267571237,10.0595877276331,58464.7816514819,0.0,1.0
2017-06-07,11.44,11.6,11.42,11.6,53724,9.92083479345888,10.0595877276331,9.9034906766871,10.0595877276331,61950.6899162585,0.0,1.0
2017-06-08,11.43,11.47,11.38,11.38,34457,9.91216273507299,9.94685096861656,9.86880244314354,9.86880244314354,39733.3579488594,0.0,1.0
2017-06-09,11.5,11.53,11.4315,11.45,28723,9.97286714377423,9.9988833189319,9.91346354383088,9.92950685184477,33121.3175948309,0.0,1.0
2017-06-12,11.46,11.6165,11.45,11.57,30491,9.93817891023066,10.0738966239699,9.92950685184477,10.0335715524755,35160.0492561358,0.0,1.0
2017-06-13,11.52,11.55,11.4,11.45,25398,9.99021126054601,10.0162274357037,9.88614655991532,9.92950685184477,29287.1644422071,0.0,1.0
2017-06-14,11.22,11.48,11.1799,11.43,197696,9.73004950896929,9.95552302700245,9.69527455484187,9.91216273507299,227968.944860484,0.0,1.0
2017-06-15,11.24,11.25,11.2,11.23,60991,9.74739362574107,9.75606568412696,9.71270539219751,9.73872156735518,70330.4766711809,0.0,1.0
2017-06-16,11.3,11.33,11.28,11.33,35617,9.79942597605641,9.82544215121409,9.78208185928463,9.82544215121409,41070.9873193988,0.0,1.0
2017-06-19,11.17,11.33,11.17,11.33,82991,9.68668921703983,9.82544215121409,9.68668921703983,9.82544215121409,95699.3095607217,0.0,1.0
2017-06-20,11.01,11.0311,10.96,11.01,40525,9.54793628286559,9.56623432605982,9.50457599093613,9.54793628286559,46730.5433113018,0.0,1.0
2017-06-21,10.79,11.11,10.78,11.02,31757,9.35715099837599,9.63465686672449,9.3484789399901,9.55660834125148,36619.9102760521,0.0,1.0
2017-06-22,10.8799,10.979,10.878,10.91,123334,9.43511280326515,9.52105290186932,9.43346511217183,9.46121569900668,142219.983436301,0.0,1.0
2017-06-23,10.93,10.97,10.85,10.89,57744,9.47855981577846,9.51324804932202,9.40918334869133,9.4438715822349,66586.2675624383,0.0,1.0
2017-06-26,11.05,11.0639,10.89,11.0,86776,9.58262451640915,9.59467867756554,9.4438715822349,9.53926422447969,100063.90194649,0.0,1.0
2017-06-27,11.21,11.2539,11.1,11.1,20471,9.7213774505834,9.75944778689746,9.6259848083386,9.6259848083386,23605.6990037177,0.0,1.0
2017-06-28,11.35,11.38,11.2064,11.22,372776,9.84278626798587,9.86880244314354,9.71825550956448,9.73004950896929,429858.72951052,0.0,1.0
2017-06-29,11.35,11.49,11.33,11.42,71592,9.84278626798587,9.96419508538833,9.82544215121409,9.9034906766871,82554.7947376364,0.0,1.0
2017-06-30,11.61,11.61,11.4,11.45,31525,10.068259786019,10.068259786019,9.88614655991532,9.92950685184477,36352.3844019443,0.0,1.0
2017-07-03,11.71,11.74,11.65,11.65,45474,10.1549803698779,10.1809965450356,10.1029480195626,10.1029480195626,52437.3775826809,0.0,1.0
2017-07-05,11.37,11.64,11.3477,11.62,264173,9.86013038475765,10.0942759611767,9.84079169455711,10.0769318444049,304625.485951302,0.0,1.0
2017-07-06,11.41,11.61,11.41,11.52,118025,9.89481861830121,10.068259786019,9.89481861830121,9.99021126054601,136098.022808548,0.0,1.0
2017-07-07,11.19,11.28,11.15,11.28,30205,9.70403333381162,9.78208185928463,9.66934510026806,9.78208185928463,34830.2544285717,0.0,1.0
2017-07-10,11.25,11.32,11.1788,11.18,42610,9.75606568412696,9.81677009282819,9.69432062841942,9.69536127542573,49134.8167919696,0.0,1.0
2017-07-11,11.41,11.459,11.26,11.26,15276,9.89481861830121,9.93731170439207,9.76473774251285,9.76473774251285,17615.1950554829,0.0,1.0
2017-07-12,11.39,11.58,11.37,11.53,28602,9.87747450152943,10.0422436108614,9.86013038475765,9.9988833189319,32981.7890139384,0.0,1.0
2017-07-13,11.5,11.538,11.44,11.44,26569,9.97286714377423,10.0058209656406,9.92083479345888,9.92083479345888,30637.4782291913,0.0,1.0
2017-07-14,11.64,11.65,11.53,11.56,16320,10.0942759611767,10.1029480195626,9.9988833189319,10.0248994940896,18819.0614889684,0.0,1.0
2017-07-17,11.56,11.68,11.56,11.64,13396,10.0248994940896,10.1289641947203,10.0248994940896,10.0942759611767,15447.3129721949,0.0,1.0
2017-07-18,11.65,11.72,11.595,11.72,14572,10.1029480195626,10.1636524282638,10.0552516984402,10.1636524282638,16803.3924030176,0.0,1.0
2017-07-19,11.84,11.84,11.72,11.74,22019,10.2677171288945,10.2677171288945,10.1636524282638,10.1809965450356,25390.7423361272,0.0,1.0
2017-07-20,11.76,11.94,11.74,11.94,24927,10.1983406618074,10.3544377127534,10.1809965450356,10.3544377127534,28744.0407926173,0.0,1.0
2017-07-21,11.48,11.7,11.47,11.7,7649,9.95552302700245,10.146308311492,9.94685096861656,10.146308311492,8820.28194418624,0.0,1.0
2017-07-24,11.57,11.58,11.54,11.54,92649,10.0335715524755,10.0422436108614,10.0075553773178,10.0075553773178,106836.22719923,0.0,1.0
2017-07-25,11.83,11.84,11.7186,11.7186,27177,10.2590450705086,10.2677171288945,10.1624383400898,10.1624383400898,31338.5805199568,0.0,1.0
2017-07-26,11.9499,11.98,11.8,11.82,22854,10.3630230505554,10.389125946297,10.2330288953509,10.2503730121227,26353.6048571621,0.0,1.0
2017-07-27,12.06,12.08,11.999,12.0,20726,10.4585024133841,10.4758465301559,10.4056028572302,10.4064700630688,23899.7468394828,0.0,1.0
2017-07-28,12.18,12.19,12.1285,12.1285,55173,10.5625671140148,10.5712391724007,10.5179060133275,10.5179060133275,63621.573500665,0.0,1.0
2017-07-31,12.28,12.28,12.105,12.14,66438,10.6492876978737,10.6492876978737,10.4975266761206,10.5278788804712,76611.5690688777,0.0,1.0
2017-08-01,12.14,12.18,11.97,12.18,44711,10.5278788804712,10.5625671140148,10.3804538879111,10.5625671140148,51557.5403329209,0.0,1.0
2017-08-02,12.17,12.2,12.04,12.13,2231335,10.5538950556289,10.5799112307866,10.4411582966123,10.5192068220853,2573016.57889016,0.0,1.0
2017-08-03,12.1,12.26,12.0725,12.23,5091,10.4931906469277,10.6319435811019,10.4693424863665,10.6059274059442,5870.57855639325,0.0,1.0
2017-08-04,12.16,12.19,12.07,12.14,18918,10.545222997243,10.5712391724007,10.46717447177,10.5278788804712,21814.8900274697,0.0,1.0
2017-08-07,12.15,12.17,12.0301,12.06,19596,10.5365509388571,10.5538950556289,10.4325729588103,10.4585024133841,22596.7113319746,0.0,1.0
2017-08-08,12.1,12.18,12.07,12.079,10406,10.4931906469277,10.5625671140148,10.46717447177,10.4749793243173,11999.4579567527,0.0,1.0
2017-08-09,12.2,12.22,12.12,12.15,41760,10.5799112307866,10.5972553475584,10.5105347636994,10.5365509388571,48154.657339419,0.0,1.0
2017-08-10,11.99,12.29,11.98,12.29,43215,10.3977980046829,10.6579597562596,10.389125946297,10.6579597562596,49832.4596964318,0.0,1.0
2017-08-11,12.05,12.1,11.95,11.96,38772,10.4498303549982,10.4931906469277,10.3631097711393,10.3717818295252,44709.1085815125,0.0,1.0
2017-08-14,11.82,12.12,11.82,12.03,17482,10.2503730121227,10.5105347636994,10.2503730121227,10.4324862382264,20158.9971170433,0.0,1.0
2017-08-15,11.82,11.84,11.73,11.74,28480,10.2503730121227,10.2677171288945,10.1723244866497,10.1809965450356,32841.1073042783,0.0,1.0
2017-08-16,11.7,11.89,11.68,11.86,26311,10.146308311492,10.311077420824,10.1289641947203,10.2850612456663,30339.9710071232,0.0,1.0
2017-08-17,11.76,11.79,11.61,11.61,5290,10.1983406618074,10.2243568369651,10.068259786019,10.068259786019,6100.05118116684,0.0,1.0
2017-08-18,12.11,12.11,11.76,11.79,13340,10.5018627053136,10.5018627053136,10.1983406618074,10.2243568369651,15382.7377612033,0.0,1.0
2017-08-21,11.84,11.96,11.79,11.96,24598,10.2677171288945,10.3717818295252,10.2243568369651,10.3717818295252,28364.661428042,0.0,1.0
2017-08-22,11.92,11.94,11.8999,11.93,6694,10.3370935959816,10.3544377127534,10.319662758626,10.3457656543675,7719.04397102665,0.0,1.0
2017-08-23,12.06,12.07,11.92,11.92,20794,10.4585024133841,10.46717447177,10.3370935959816,10.3370935959816,23978.1595956868,0.0,1.0
2017-08-24,12.01,12.0601,11.9379,12.05,12854,10.4151421214546,10.458589133968,10.3526165804924,10.4498303549982,14822.3171800981,0.0,1.0
2017-08-25,11.99,12.078,11.96,12.02,10311,10.3977980046829,10.4741121184787,10.3717818295252,10.4238141798405,11889.9107238206,0.0,1.0
2017-08-28,11.95,12.08,11.88,12.08,6119,10.3631097711393,10.4758465301559,10.3024053624381,10.4758465301559,7055.99492959545,0.0,1.0
2017-08-29,11.99,12.0,11.91,11.95,14782,10.3977980046829,10.4064700630688,10.3284215375957,10.3631097711393,17045.5494442359,0.0,1.0
2017-08-30,11.84,12.03,11.84,11.99,4119,10.2677171288945,10.4324862382264,10.2677171288945,10.3977980046829,4749.73739418266,0.0,1.0
2017-08-31,12.27,12.3,11.99,11.99,74844,10.6406156394878,10.6666318146455,10.3977980046829,10.3977980046829,86304.7694902177,0.0,1.0
2017-09-01,12.29,12.32,12.2,12.23,34372,10.6579597562596,10.6839759314173,10.5799112307866,10.6059274059442,39635.3420036043,0.0,1.0
2017-09-05,12.33,12.38,12.31,12.34,1018483,10.6926479898031,10.7360082817326,10.6753038730314,10.701320048189,1174442.04671992,0.0,1.0
2017-09-06,12.47,12.493,12.41,12.44,20990,10.8140568072056,10.8340025414932,10.7620244568903,10.7880406320479,24204.1728341573,0.0,1.0
2017-09-07,12.51,12.51,12.43,12.5,18141,10.8487450407492,10.8487450407492,10.7793685736621,10.8400729823633,20918.9089749617,0.0,1.0
2017-09-08,12.37,12.52,12.33,12.5,5620,10.7273362233467,10.8574170991351,10.6926479898031,10.8400729823633,6480.58367450996,0.0,1.0
2017-09-11,12.39,12.41,12.23,12.24,1840401,10.7446803401185,10.7620244568903,10.6059274059442,10.6145994643301,2122219.33721562,0.0,1.0
2017-09-12,12.48,12.49,12.42,12.45,310718,10.8227288655915,10.8314009239774,10.7706965152762,10.7967126904338,358297.864444197,0.0,1.0
2017-09-13,12.6,12.61,12.47,12.51,90554,10.9267935662222,10.9354656246081,10.8140568072056,10.8487450407492,104420.422430885,0.0,1.0
2017-09-14,12.61,12.74,12.61,12.66,18393,10.9354656246081,11.0482023836247,10.9354656246081,10.9788259165375,21209.4974244238,0.0,1.0
2017-09-15,12.75,12.76,12.69,12.7,40122,11.0568744420106,11.0655465003964,11.0048420916952,11.0135141500811,46265.8324179159,0.0,1.0
2017-09-18,12.69,12.7216,12.59,12.69,38145,11.0048420916952,11.0322457961946,10.9181215078363,11.0048420916952,43986.0968441606,0.0,1.0
2017-09-19,12.65,12.715,12.6084,12.7,13870,10.9701538581516,11.0265222376599,10.9340780952663,11.0135141500811,15993.8960080878,0.0,1.0
2017-09-20,12.78,12.8144,12.72,12.72,23513,11.0828906171682,11.1127224980157,11.0308582668529,11.0308582668529,27113.5167150806,0.0,1.0
2017-09-21,12.817,12.817,12.7,12.74,17462,11.114977233196,11.114977233196,11.0135141500811,11.0482023836247,20135.9345416892,0.0,1.0
2017-09-22,12.84,12.86,12.8,12.81,35071,11.1349229674836,11.1522670842554,11.10023473394,11.1089067923259,40441.379012231,0.0,1.0
2017-09-25,13.1823,13.1823,12.93,12.93,57686,11.4317675260326,11.4317675260326,11.2129714929566,11.2129714929566,66519.3860939113,0.0,1.0
2017-09-26,13.07,13.1,12.9799,13.05,93439,11.3343803103591,11.3603964855167,11.2562450643022,11.3170361935873,107747.198925718,0.0,1.0
2017-09-27,12.98,13.0478,12.98,13.0478,36922,11.256331784886,11.3151283407424,11.256331784886,11.3151283407424,42575.8203612558,0.0,1.0
2017-09-28,12.94,13.1,12.8512,13.0901,64669,11.2216435513425,11.3603964855167,11.1446356728758,11.3518111477147,74571.6842788049,0.0,1.0
2017-09-29,12.83,12.93,12.83,12.9101,10314,11.1262509090977,11.2129714929566,11.1262509090977,11.1957140967687,11893.3701101238,0.0,1.0
2017-10-02,12.69,12.69,12.58,12.62,592703,11.0048420916952,11.0048420916952,10.9094494494504,10.944137682994,683462.880005886,0.0,1.0
2017-10-03,12.68,12.72,12.6426,12.69,1375225,10.9961700333093,11.0308582668529,10.9637365349461,11.0048420916952,1585811.50956903,0.0,1.0
2017-10-04,12.71,12.92,12.68,12.73,196941,11.022186208467,11.2042994345707,10.9961700333093,11.0395303252388,227098.332640866,0.0,1.0
2017-10-05,12.91,12.999,12.79,12.79,94951,11.1956273761848,11.2728086958192,11.0915626755541,11.0915626755541,109490.72962249,0.0,1.0
2017-10-06,12.59,12.6767,12.527,12.67,69773,10.9181215078363,10.993308254042,10.8634875400052,10.9874979749234,80457.2535091786,0.0,1.0
2017-10-09,12.57,12.65,12.56,12.59,49999,10.9007773910645,10.9701538581516,10.8921053326786,10.9181215078363,57655.2852565523,0.0,1.0
2017-10-10,12.83,12.86,12.7747,12.78,79373,11.1262509090977,11.1522670842554,11.0782944262237,11.0828906171682,91527.2896791598,0.0,1.0
2017-10-11,12.89,12.91,12.78,12.86,39970,11.178283259413,11.1956273761848,11.0828906171682,11.1522670842554,46090.5568452248,0.0,1.0
2017-10-12,12.78,12.875,12.71,12.75,12128,11.0828906171682,11.1652751718342,11.022186208467,11.0568744420106,13985.1456947432,0.0,1.0
2017-10-13,12.97,13.0,12.8777,12.96,31884,11.2476597265001,11.2736759016578,11.1676166275984,11.2389876681143,36766.357629551,0.0,1.0
2017-10-16,13.07,13.12,13.0,13.11,43440,11.3343803103591,11.3777406022885,11.2736759016578,11.3690685439026,50091.9136691657,0.0,1.0
2017-10-17,13.1,13.1301,12.96,13.11,60833,11.3603964855167,11.3864993812583,11.2389876681143,11.3690685439026,70148.2823258835,0.0,1.0
2017-10-18,13.14,13.15,13.0156,13.11,88147,11.3950847190603,11.4037567774462,11.2872043127398,11.3690685439026,101644.841487016,0.0,1.0
2017-10-19,13.0,13.0311,12.96,12.98,77502,11.2736759016578,11.3006460032379,11.2389876681143,11.256331784886,89369.7857547814,0.0,1.0
2017-10-20,13.18,13.18,12.99,12.99,18243,11.4297729526039,11.4297729526039,11.2650038432719,11.2650038432719,21036.5281092677,0.0,1.0
2017-10-23,13.11,13.2056,13.11,13.18,38333,11.3690685439026,11.4519734220717,11.3690685439026,11.4297729526039,44202.8850524894,0.0,1.0
2017-10-24,13.32,13.32,13.09,13.15,50286,11.5511817700063,11.5511817700063,11.3517244271308,11.4037567774462,57986.233212884,0.0,1.0
2017-10-25,13.33,13.35,13.21,13.3271,201261,11.5598538283922,11.577197945164,11.4557891277615,11.5573389314603,232079.848917358,0.0,1.0
2017-10-26,13.43,13.4376,13.22,13.23,24745,11.6465744122511,11.6531651766244,11.4644611861474,11.4731332445333,28534.1713568949,0.0,1.0
2017-10-27,13.6,13.62,13.38,13.38,52070,11.7939994048113,11.811343521583,11.6032141203217,11.6032141203217,60043.4149344719,0.0,1.0
2017-10-30,13.655,13.68,13.56,13.66,78721,11.8416957259337,11.8633758718984,11.7593111712677,11.8460317551266,90775.449722615,0.0,1.0
2017-10-31,13.71,13.74,13.61,13.64,14334,11.8893920470561,11.9154082222137,11.8026714631971,11.8286876383548,16528.9477563035,0.0,1.0
2017-11-01,13.69,13.8654,13.61,13.81,467540,11.8720479302843,12.0241558343728,11.8026714631971,11.976112630915,539133.824053448,0.0,1.0
2017-11-02,13.8,13.8,13.64,13.68,292058,11.9674405725291,11.9674405725291,11.8286876383548,11.8633758718984,336780.481638794,0.0,1.0
2017-11-03,13.99,13.991,13.75,13.86,43065,12.132209681861,12.1330768876996,11.9240802805996,12.0194729228444,49659.490381276,0.0,1.0
2017-11-06,14.39,14.42,14.0405,14.06,160056,12.4790920172966,12.5051081924543,12.1760035767097,12.1929140905622,184565.178044016,0.0,1.0
2017-11-07,14.34,14.35,14.28,14.35,163120,12.4357317253672,12.4444037837531,12.3836993750518,12.4444037837531,188098.364588267,0.0,1.0
2017-11-08,14.29,14.47,14.22,14.28,81278,12.3923714334377,12.5484684843837,12.3316670247365,12.3836993750518,93723.9999816407,0.0,1.0
2017-11-09,14.35,14.42,14.3099,14.31,40868,12.4444037837531,12.5051081924543,12.4096288296256,12.4097155502095,47126.0664786249,0.0,1.0
2017-11-10,14.3447,14.41,14.26,14.36,213928,12.4398075928085,12.4964361340684,12.36635525828,12.4530758421389,246686.531017895,0.0,1.0
2017-11-13,14.24,14.35,14.19,14.33,68419,12.3490111415083,12.4444037837531,12.3056508495788,12.4270596669813,78895.9171577038,0.0,1.0
2017-11-14,13.98,14.2,13.9,14.2,58465,12.1235376234751,12.3143229079647,12.054161156388,12.3143229079647,67417.6734039546,0.0,1.0
2017-11-15,13.96,14.0,13.6701,13.97,21369,12.1061935067033,12.1408817402469,11.8547905340964,12.1148655650892,24641.2086371181,0.0,1.0
2017-11-16,13.86,13.9718,13.86,13.91,31306,12.0194729228444,12.1164265355987,12.0194729228444,12.0628332147739,36099.8492018165,0.0,1.0
2017-11-17,14.148,14.15,13.95,13.95,45100,12.2692282043581,12.2709626160352,12.0975214483174,12.0975214483174,52006.1074235584,0.0,1.0
2017-11-20,14.06,14.066,13.928,14.01,25905,12.1929140905622,12.1981173255938,12.0784429198685,12.1495537986328,29871.8007274343,0.0,1.0
2017-11-21,14.14,14.15,14.06,14.06,184202,12.2622905576494,12.2709626160352,12.1929140905622,12.1929140905622,212408.625269053,0.0,1.0
2017-11-22,14.2039,14.2102,14.14,14.18,32934,12.3177050107352,12.3231684075183,12.2622905576494,12.2969787911929,37977.1428356425,0.0,1.0
2017-11-24,14.3,14.3125,14.2429,14.26,10299,12.4010434918236,12.411883564806,12.3515260384402,12.36635525828,11876.0731786082,0.0,1.0
2017-11-27,14.28,14.33,14.2034,14.3,40920,12.3836993750518,12.4270596669813,12.3172714078159,12.4010434918236,47186.0291745459,0.0,1.0
2017-11-28,14.25,14.29,14.22,14.26,98642,12.3576831998941,12.3923714334377,12.3316670247365,12.36635525828,113746.927904095,0.0,1.0
2017-11-29,14.11,14.32,14.04,14.26,16892,12.2362743824917,12.4183876085954,12.1755699737904,12.36635525828,19478.6511440964,0.0,1.0
2017-11-30,14.05,14.19,13.98,14.19,37580,12.1842420321763,12.3056508495788,12.1235376234751,12.3056508495788,43334.5790904066,0.0,1.0
2017-12-01,14.22,14.35,14.19,14.24,68684,12.3316670247365,12.4444037837531,12.3056508495788,12.3490111415083,79201.4962811461,0.0,1.0
2017-12-04,13.96,14.1,13.95,14.1,477204,12.1061935067033,12.2276023241058,12.0975214483174,12.2276023241058,550277.660464565,0.0,1.0
2017-12-05,14.04,14.1032,13.96,13.97,34659,12.1755699737904,12.2303773827893,12.1061935067033,12.1148655650892,39966.2899599362,0.0,1.0
2017-12-06,13.73,13.96,13.7,13.96,86474,11.9067361638278,12.1061935067033,11.8807199886702,12.1061935067033,99715.6570586434,0.0,1.0
2017-12-07,13.85,13.86,13.74,13.74,97444,12.0108008644585,12.0194729228444,11.9154082222137,11.9154082222137,112365.479640383,0.0,1.0
2017-12-08,14.01,14.06,13.93,14.03,59741,12.1495537986328,12.1929140905622,12.0801773315456,12.1668979154046,68889.0657115478,0.0,1.0
2017-12-11,14.13,14.14,14.04,14.04,61603,12.2536184992635,12.2622905576494,12.1755699737904,12.1755699737904,71036.191477017,0.0,1.0
2017-12-12,13.93,14.19,13.87,14.19,21158,12.0801773315456,12.3056508495788,12.0281449812303,12.3056508495788,24397.8984671321,0.0,1.0
2017-12-13,13.72,13.91,13.7,13.91,59787,11.8980641054419,12.0628332147739,11.8807199886702,12.0628332147739,68942.1096348627,0.0,1.0
2017-12-14,13.85,13.85,13.63,13.66,46455,12.0108008644585,12.0108008644585,11.8200155799689,11.8460317551266,53568.5969038008,0.0,1.0
2017-12-15,13.79,13.91,13.78,13.91,41622,11.9587685141432,12.0628332147739,11.9500964557573,12.0628332147739,47995.5255694756,0.0,1.0
2017-12-18,13.86,13.98,13.84,13.87,67514,12.0194729228444,12.1235376234751,12.0021288060726,12.0281449812303,77852.3356229299,0.0,1.0
2017-12-19,13.99,13.99,13.91,13.94,15988,12.132209681861,12.132209681861,12.0628332147739,12.0888493899315,18436.2227380899,0.0,1.0
2017-12-20,14.05,14.05,13.95,14.02,56477,12.1842420321763,12.1842420321763,12.0975214483174,12.1582258570187,65125.2534137544,0.0,1.0
2017-12-21,14.07,14.08,13.96,14.01,18612,12.2015861489481,12.210258207334,12.1061935067033,12.1495537986328,21462.0326245515,0.0,1.0
2017-12-22,14.14,14.16,14.03,14.03,12596,12.2622905576494,12.2796346744211,12.1668979154046,12.1668979154046,14524.8099580297,0.0,1.0
2017-12-26,14.44,14.49,14.21,14.21,35856,12.5224523092261,12.5658126011555,12.3229949663506,12.3229949663506,41346.5850948805,0.0,1.0
2017-12-27,14.43,14.46,14.39,14.46,24896,12.5137802508402,12.5397964259979,12.4790920172966,12.5397964259979,28708.2938008184,0.0,1.0
2017-12-28,14.51,14.51,14.42,14.46,52444,12.5831567179273,12.5831567179273,12.5051081924543,12.5397964259979,60474.6850935944,0.0,1.0
2017-12-29,14.53,14.65,14.53,14.57,128778,12.6005008346991,12.7045655353298,12.6005008346991,12.6351890682426,148497.616447694,0.0,1.0
2018-01-02,14.56,14.65,14.53,14.64,163586,12.6265170098568,12.7045655353298,12.6005008346991,12.6958934769439,188635.722594018,0.0,1.0
2018-01-03,14.78,14.78,14.66,14.66,515958,12.8173022943464,12.8173022943464,12.7132375937157,12.7132375937157,594966.012728256,0.0,1.0
2018-01-04,14.76,14.78,14.71,14.77,153691,12.7999581775746,12.8173022943464,12.7565978856451,12.8086302359605,177225.513437564,0.0,1.0
2018-01-05,14.71,14.71,14.62,14.66,114103,12.7565978856451,12.7565978856451,12.6785493601721,12.7132375937157,131575.451781603,0.0,1.0
2018-01-08,14.74,14.77,14.68,14.73,157174,12.7826140608028,12.8086302359605,12.7305817104874,12.7739420024169,181241.860935485,0.0,1.0
2018-01-09,14.96,14.99,14.75,14.81,30906,12.9733993452924,12.9994155204501,12.7912861191887,12.843318469504,35638.5976947339,0.0,1.0
2018-01-10,14.98,15.02,14.94,15.0,194777,12.9907434620642,13.0254316956077,12.9560552285206,13.0080875788359,224602.961987549,0.0,1.0
2018-01-11,15.01,15.14,15.01,15.05,62836,13.0167596372218,13.1294963962384,13.0167596372218,13.0514478707654,72457.9992475995,0.0,1.0
2018-01-12,15.14,15.15,14.99,15.01,30365,13.1294963962384,13.1381684546243,12.9994155204501,13.0167596372218,35014.7550314048,0.0,1.0
2018-01-16,15.08,15.15,15.05,15.12,68039,13.0774640459231,13.1381684546243,13.0514478707654,13.1121522794666,78457.7282259755,0.0,1.0
2018-01-17,15.1,15.16,15.06,15.07,75075,13.0948081626949,13.1468405130102,13.0601199291513,13.0687919875372,86571.1422355575,0.0,1.0
2018-01-18,15.12,15.14,15.02,15.08,24866,13.1121522794666,13.1294963962384,13.0254316956077,13.0774640459231,28673.6999377874,0.0,1.0
2018-01-19,15.04,15.09,14.98,15.02,25084,13.0427758123795,13.086136104309,12.9907434620642,13.0254316956077,28925.0820091473,0.0,1.0
2018-01-22,15.12,15.12,14.99,15.0,27846,13.1121522794666,13.1121522794666,12.9994155204501,13.0080875788359,32110.0236655524,0.0,1.0
2018-01-23,15.29,15.3,15.17,15.19,53066,13.2595772720268,13.2682493304127,13.1555125713961,13.1728566881679,61191.9311871076,0.0,1.0
2018-01-24,15.43,15.43,15.2,15.25,124774,13.3809860894292,13.3809860894292,13.1815287465538,13.2248890384832,143880.488861799,0.0,1.0
2018-01-25,15.32,15.49,15.31,15.44,194250,13.2855934471844,13.4330184397446,13.2769213887986,13.3896581478151,223995.263126969,0.0,1.0
2018-01-26,15.43,15.5,15.37,15.39,67567,13.3809860894292,13.4416904981305,13.3289537391139,13.3462978558857,77913.4514476185,0.0,1.0
2018-01-29,15.34,15.36,15.25,15.33,147043,13.3029375639562,13.320281680728,13.2248890384832,13.2942655055703,169559.513389852,0.0,1.0
2018-01-30,15.15,15.23,15.12,15.23,69187,13.1381684546243,13.2075449217114,13.1121522794666,13.2075449217114,79781.5200513026,0.0,1.0
2018-01-31,15.2,15.21,15.05,15.12,36913,13.1815287465538,13.1902008049397,13.0514478707654,13.1121522794666,42565.4422023461,0.0,1.0
2018-02-01,15.35,15.38,15.18,15.26,540437,13.3116096223421,13.3376257974998,13.164184629782,13.2335610968691,623193.451832944,0.0,1.0
2018-02-02,15.07,15.2,15.03,15.19,140119,13.0687919875372,13.1815287465538,13.0341037539936,13.1728566881679,161575.249802253,0.0,1.0
2018-02-05,14.86,15.06,14.83,15.0,151951,12.8866787614335,13.0601199291513,12.8606625862758,13.0080875788359,175219.069381755,0.0,1.0
2018-02-06,14.71,14.85,14.69,14.71,107729,12.7565978856451,12.8780067030476,12.7392537688733,12.7565978856451,124225.409016243,0.0,1.0
2018-02-07,14.42,14.8,14.36,14.74,164064,12.5051081924543,12.8346464111181,12.4530758421389,12.7826140608028,189186.918144982,0.0,1.0
2018-02-08,14.21,14.46,14.2,14.43,99067,12.3229949663506,12.5397964259979,12.3143229079647,12.5137802508402,114237.00763037,0.0,1.0
2018-02-09,13.9,14.18,13.73,14.18,317984,12.054161156388,12.2969787911929,11.9067361638278,12.2969787911929,366676.498070351,0.0,1.0
2018-02-12,13.91,14.05,13.88,13.98,63729,12.0628332147739,12.1842420321763,12.0368170396162,12.1235376234751,73487.7432371609,0.0,1.0
2018-02-13,13.93,13.97,13.8,13.84,60783,12.0801773315456,12.1148655650892,11.9674405725291,12.0021288060726,70090.6258874983,0.0,1.0
2018-02-14,14.17,14.22,13.8,13.81,29209,12.288306732807,12.3316670247365,11.9674405725291,11.976112630915,33681.7381759363,0.0,1.0
2018-02-15,14.19,14.22,14.0,14.1,29490,12.3056508495788,12.3316670247365,12.1408817402469,12.2276023241058,34005.7673596617,0.0,1.0
2018-02-16,14.32,14.33,14.17,14.19,38366,12.4183876085954,12.4270596669813,12.288306732807,12.3056508495788,44240.9383018236,0.0,1.0
2018-02-20,14.45,14.53,14.41,14.44,21885,12.531124367612,12.6005008346991,12.4964361340684,12.5224523092261,25236.2230812544,0.0,1.0
2018-02-21,14.44,14.53,14.43,14.46,46718,12.5224523092261,12.6005008346991,12.5137802508402,12.5397964259979,53871.8697697074,0.0,1.0
2018-02-22,14.63,14.7,14.51,14.52,26054,12.687221418558,12.7479258272592,12.5831567179273,12.5918287763132,30043.6169138225,0.0,1.0
2018-02-23,14.84,14.84,14.62,14.7,31659,12.8693346446617,12.8693346446617,12.6785493601721,12.7479258272592,36506.9036568169,0.0,1.0
2018-02-26,14.9,14.95,14.76,14.83,23275,12.921366994977,12.9647272869065,12.7999581775746,12.8606625862758,26839.0720683665,0.0,1.0
2018-02-27,14.78,14.92,14.75,14.92,16725,12.8173022943464,12.9387111117488,12.7912861191887,12.9387111117488,19286.0786398894,0.0,1.0
2018-02-28,14.41,14.84,14.39,14.83,25732,12.4964361340684,12.8693346446617,12.4790920172966,12.8606625862758,29672.309450621,0.0,1.0
2018-03-01,14.36,14.39,14.15,14.29,100827,12.4530758421389,12.4790920172966,12.2709626160352,12.3923714334377,116266.514261533,0.0,1.0
2018-03-02,14.37,14.38,14.13,14.15,493600,12.4617479005248,12.4704199589107,12.2536184992635,12.2709626160352,569184.35973988,0.0,1.0
2018-03-05,14.53,14.58,14.29,14.3,410927,12.6005008346991,12.6438611266285,12.3923714334377,12.4010434918236,473851.745127287,0.0,1.0
2018-03-06,14.59,14.62,14.52,14.55,65899,12.6525331850144,12.6785493601721,12.5918287763132,12.6178449514709,75990.0326630841,0.0,1.0
2018-03-07,14.46,14.62,14.3,14.55,35244,12.5397964259979,12.6785493601721,12.4010434918236,12.6178449514709,40640.8702890441,0.0,1.0
2018-03-08,14.32,14.39,14.26,14.39,26549,12.4183876085954,12.4790920172966,12.36635525828,12.4790920172966,30614.4156538371,0.0,1.0
2018-03-09,14.54,14.56,14.41,14.43,32891,12.609172893085,12.6265170098568,12.4964361340684,12.5137802508402,37927.5582986311,0.0,1.0
2018-03-12,14.53,14.55,14.36,14.55,42263,12.6005008346991,12.6178449514709,12.4530758421389,12.6178449514709,48734.6811095755,0.0,1.0
2018-03-13,14.45,14.65,14.36,14.48,41494,12.531124367612,12.7045655353298,12.4530758421389,12.5571405427696,47847.9250872091,0.0,1.0
2018-03-14,14.52,14.55,14.38,14.49,39970,12.5918287763132,12.6178449514709,12.4704199589107,12.5658126011555,46090.5568452247,0.0,1.0
2018-03-15,14.52,14.59,14.49,14.51,28581,12.5918287763132,12.6525331850144,12.5658126011555,12.5831567179273,32957.5733098166,0.0,1.0
2018-03-16,14.69,14.73,14.48,14.5,41028,12.7392537688733,12.7739420024169,12.5571405427696,12.5744846595414,47310.5670814582,0.0,1.0
2018-03-19,14.61,14.69,14.52,14.67,191514,12.6698773017862,12.7392537688733,12.5918287763132,12.7219096521016,220840.302818523,0.0,1.0
2018-03-20,14.84,14.93,14.81,14.81,26587,12.8693346446617,12.9473831701347,12.843318469504,12.843318469504,30658.23454701,0.0,1.0
2018-03-21,15.22,15.26,15.0,15.01,44354,13.1988728633255,13.2335610968691,13.0080875788359,13.0167596372218,51145.8733628497,0.0,1.0
2018-03-22,15.07,15.13,15.04,15.07,134847,13.0687919875372,13.1208243378525,13.0427758123795,13.0687919875372,155495.954938904,0.0,1.0
2018-03-23,15.31,15.31,15.19,15.19,34727,13.2769213887986,13.2769213887986,13.1728566881679,13.1728566881679,40044.70271614,0.0,1.0
2018-03-26,15.28,15.31,15.22,15.31,21210,13.2509052136409,13.2769213887986,13.1988728633255,13.2769213887986,24457.8611630527,0.0,1.0
2018-03-27,15.23,15.36,15.2,15.36,22483,13.2075449217114,13.320281680728,13.1815287465538,13.320281680728,25925.794084343,0.0,1.0
2018-03-28,15.2,15.29,15.07,15.22,45554,13.1815287465538,13.2595772720268,13.0687919875372,13.1988728633255,52529.6278840971,0.0,1.0
2018-03-29,15.27,15.35,15.17,15.17,279583,13.242233155255,13.3116096223421,13.1555125713961,13.1555125713961,322395.200261658,0.0,1.0
2018-04-02,14.93,15.18,14.9,15.18,363883,12.9473831701347,13.164184629782,12.921366994977,13.164184629782,419603.955379308,0.0,1.0
2018-04-03,15.05,15.06,14.96,14.99,245007,13.0514478707654,13.0601199291513,12.9733993452924,12.9994155204501,282524.619989441,0.0,1.0
2018-04-04,15.06,15.06,14.79,14.82,70557,13.0601199291513,13.0601199291513,12.8259743527322,12.8519905278899,81361.3064630603,0.0,1.0
2018-04-05,15.08,15.12,14.96,15.03,109615,13.0774640459231,13.1121522794666,12.9733993452924,13.0341037539936,126400.209872137,0.0,1.0
2018-04-06,14.86,15.12,14.81,14.98,103625,12.8866787614335,13.1121522794666,12.843318469504,12.9907434620642,119492.968553575,0.0,1.0
2018-04-09,15.09,15.13,14.98,14.98,46040,13.086136104309,13.1208243378525,12.9907434620642,12.9907434620642,53090.0484652024,0.0,1.0
2018-04-10,15.44,15.47,15.28,15.28,43908,13.3896581478151,13.4156743229728,13.2509052136409,13.2509052136409,50631.5779324527,0.0,1.0
2018-04-11,15.65,15.75,15.48,15.5,167470,13.5717713739188,13.6584919577777,13.4243463813587,13.4416904981305,193114.474727791,0.0,1.0
2018-04-12,15.64,15.66,15.54,15.58,128648,13.5630993155329,13.5804434323047,13.476378731674,13.5110669652176,148347.709707893,0.0,1.0
2018-04-13,15.68,15.74,15.64,15.64,23321,13.5977875490765,13.6498198993919,13.5630993155329,13.5630993155329,26892.1159916809,0.0,1.0
2018-04-16,15.58,15.66,15.53,15.66,113543,13.5110669652176,13.5804434323047,13.4677066732882,13.5804434323047,130929.699671688,0.0,1.0
2018-04-17,15.57,15.58,15.49,15.49,55994,13.5023949068317,13.5110669652176,13.4330184397446,13.4330184397446,64568.2922189521,0.0,1.0
2018-04-18,15.89,15.9,15.68,15.75,85717,13.7799007751802,13.7885728335661,13.5977875490765,13.6584919577777,98842.7385814894,0.0,1.0
2018-04-19,15.86,16.0,15.8,15.95,87912,13.7538846000225,13.875293417425,13.7018522497072,13.8319331254956,101373.856226605,0.0,1.0
2018-04-20,15.88,15.93,15.74,15.74,10731,13.7712287167943,13.8145890087238,13.6498198993919,13.6498198993919,12374.2248062574,0.0,1.0
2018-04-23,16.09,16.09,15.79,15.79,65025,13.953341942898,13.953341942898,13.6931801913213,13.6931801913213,74982.1981201087,0.0,1.0
2018-04-24,15.91,16.1,15.9,16.07,42656,13.797244891952,13.9620140012839,13.7885728335661,13.9359978261262,49187.8607152841,0.0,1.0
2018-04-25,15.94,15.94,15.82,15.91,21675,13.8232610671097,13.8232610671097,13.719196366479,13.797244891952,24994.0660400361,0.0,1.0
2018-04-26,16.05,16.08,16.0,16.08,67589,13.9186537093545,13.9446698845121,13.875293417425,13.9446698845121,77938.8202805076,0.0,1.0
2018-04-27,15.99,16.07,15.99,16.01,21331,13.8666213590391,13.9359978261262,13.8666213590391,13.8839654758109,24597.3897439452,0.0,1.0
2018-04-30,16.1,16.28,15.91,15.91,166882,13.9620140012839,14.1181110522299,13.797244891952,13.797244891952,192436.435012379,0.0,1.0
2018-05-01,15.89,16.01,15.85,16.01,467158,13.7799007751802,13.8839654758109,13.7452125416367,13.8839654758109,538693.328864186,0.0,1.0
2018-05-02,15.9,15.98,15.78,15.86,507115,13.7885728335661,13.8579493006532,13.6845081329354,13.7538846000225,584768.89503543,0.0,1.0
2018-05-03,16.0,16.01,15.81,15.89,158522,13.875293417425,13.8839654758109,13.7105243080931,13.7799007751802,182796.278514354,0.0,1.0
2018-05-04,16.25,16.27,15.98,16.02,70257,14.0920948770723,14.1094389938441,13.8579493006532,13.8926375341968,81015.3678327483,0.0,1.0
2018-05-07,16.35,16.48,16.3,16.37,79523,14.1788154609312,14.2915522199478,14.1354551690017,14.196159577703,91700.2589943158,0.0,1.0
2018-05-08,16.34,16.45,15.88,16.43,185131,14.1701434025453,14.2655360447901,13.7712287167943,14.2481919280183,213479.881894253,0.0,1.0
2018-05-09,16.63,16.65,16.56,16.56,142707,14.4216330957361,14.4389772125079,14.3609286870349,14.3609286870349,164559.547053077,0.0,1.0
2018-05-10,16.75,16.78,16.56,16.65,155964,14.5256977963668,14.5517139715245,14.3609286870349,14.4389772125079,179846.575126561,0.0,1.0
2018-05-11,16.72,16.8,16.72,16.77,105787,14.4996816212091,14.5690580882963,14.4996816212091,14.5430419131386,121986.032949357,0.0,1.0
2018-05-14,16.91,16.92,16.77,16.77,42531,14.6644507305411,14.6731227889269,14.5430419131386,14.5430419131386,49043.7196193207,0.0,1.0
2018-05-15,16.93,17.06,16.86,16.93,49536,14.6817948473128,14.7945316063294,14.6210904386116,14.6817948473128,57121.3866371043,0.0,1.0
2018-05-16,17.11,17.11,16.89,16.91,64976,14.8378918982589,14.8378918982589,14.6471066137693,14.6644507305411,74925.6948104908,0.0,1.0
2018-05-17,17.16,17.31,17.12,17.15,1126679,14.8812521901883,15.0113330659767,14.8465639566448,14.8725801318024,1299205.96687068,0.0,1.0
2018-05-18,17.09,17.23,17.06,17.16,304429,14.8205477814871,14.9419565988896,14.7945316063294,14.8812521901883,351045.837624091,0.0,1.0
2018-05-21,17.24,17.25,17.05,17.08,301216,14.9506286572754,14.9593007156613,14.7858595479435,14.8118757231012,347340.834893451,0.0,1.0
2018-05-22,17.26,17.4,17.23,17.33,40682,14.9679727740472,15.0893815914497,14.9419565988896,15.0286771827485,46911.5845278318,0.0,1.0
2018-05-23,17.29,17.31,17.07,17.21,137633,14.9939889492049,15.0113330659767,14.8032036647153,14.9246124821178,158708.571685735,0.0,1.0
2018-05-24,17.11,17.19,17.1,17.1,108909,14.8378918982589,14.907268365346,14.829219839873,14.829219839873,125586.100962136,0.0,1.0
2018-05-25,16.65,16.81,16.62,16.81,72002,14.4389772125079,14.5777301466821,14.4129610373502,14.5777301466821,83027.5775323961,0.0,1.0
2018-05-29,16.47,16.59,16.36,16.55,101217,14.2828801615619,14.3869448621926,14.1874875193171,14.352256628649,116716.234480938,0.0,1.0
2018-05-30,16.8399,16.84,16.58,16.58,27142,14.603659601256,14.6037463218398,14.3782728038067,14.3782728038067,31298.221013087,0.0,1.0
2018-05-31,16.76,16.94,16.64,16.84,242797,14.5343698547527,14.6904669056987,14.430305154122,14.6037463218398,279976.20541281,0.0,1.0
2018-06-01,16.57,16.69,16.57,16.61,118504,14.3696007454208,14.4736654460515,14.3696007454208,14.4042889789643,136650.371488279,0.0,1.0
2018-06-04,16.42,16.6,16.4,16.6,557509,14.2395198696324,14.3956169205784,14.2221757528606,14.3956169205784,642879.666155227,0.0,1.0
2018-06-05,16.34,16.4,16.21,16.26,45082,14.1701434025453,14.2221757528606,14.0574066435287,14.1007669354582,51985.3511057398,0.0,1.0
2018-06-06,16.37,16.38,16.18,16.34,109570,14.196159577703,14.2048316360889,14.031390468371,14.1701434025453,126348.31907759,0.0,1.0
2018-06-07,16.65,16.65,16.4,16.41,36856,14.4389772125079,14.4389772125079,14.2221757528606,14.2308478112465,42499.713862587,0.0,1.0
2018-06-08,16.55,16.61,16.45,16.61,41131,14.352256628649,14.4042889789643,14.2655360447901,14.4042889789643,47429.3393445318,0.0,1.0
2018-06-11,16.56,16.61,16.43,16.43,68390,14.3609286870349,14.4042889789643,14.2481919280183,14.2481919280183,78862.4764234405,0.0,1.0
2018-06-12,16.5,16.62,16.49,16.55,83364,14.3088963367195,14.4129610373502,14.3002242783336,14.352256628649,96129.4265910765,0.0,1.0
2018-06-13,16.66,16.69,16.47,16.47,95637,14.4476492708938,14.4736654460515,14.2828801615619,14.2828801615619,110281.775957137,0.0,1.0
2018-06-14,16.5,16.67,16.49,16.67,35922,14.3088963367195,14.4563213292797,14.3002242783336,14.4563213292797,41422.6915935494,0.0,1.0
2018-06-15,16.02,16.38,16.01,16.37,31065,13.8926375341968,14.2048316360889,13.8839654758109,14.196159577703,35821.9451687992,0.0,1.0
2018-06-18,16.31,16.35,16.13,16.13,24976,14.1441272273876,14.1788154609312,13.9880301764416,13.9880301764416,28800.544102235,0.0,1.0
2018-06-19,16.22,16.26,16.12,16.16,57740,14.0660787019146,14.1007669354582,13.9793581180557,14.0140463515993,66581.6550473674,0.0,1.0
2018-06-20,16.16,16.32,16.08,16.26,49679,14.0140463515993,14.1527992857735,13.9446698845121,14.1007669354582,57286.284050886,0.0,1.0
2018-06-21,15.97,16.09,15.96,15.96,41026,13.8492772422673,13.953341942898,13.8406051838814,13.8406051838814,47308.2608239228,0.0,1.0
2018-06-22,16.46,16.46,16.22,16.29,59595,14.274208103176,14.274208103176,14.0660787019146,14.1267831106158,68720.7089114627,0.0,1.0
2018-06-25,16.34,16.35,16.2,16.2,23418,14.1701434025453,14.1788154609312,14.0487345851428,14.0487345851428,27003.9694821484,0.0,1.0
2018-06-26,16.61,16.61,16.26,16.4,18970,14.4042889789643,14.4042889789643,14.1007669354582,14.2221757528606,21874.8527233904,0.0,1.0
2018-06-27,16.82,16.97,16.76,16.76,69511,14.586402205068,14.7164830808564,14.5343698547527,14.5343698547527,80155.1337720397,0.0,1.0
2018-06-28,16.85,16.95,16.81,16.88,16115,14.6124183802257,14.6991389640846,14.5777301466821,14.6384345553834,18582.6700915886,0.0,1.0
2018-06-29,17.08,17.16,16.99,17.0,598300,14.8118757231012,14.8812521901883,14.7338271976282,14.7424992560141,689916.941718738,0.0,1.0
2018-07-02,16.75,16.98,16.74,16.98,512174,14.5256977963668,14.7251551392423,14.5170257379809,14.7251551392423,590602.573471257,0.0,1.0
2018-07-03,16.71,16.93,16.61,16.89,45394,14.4910095628232,14.6817948473128,14.4042889789643,14.6471066137693,52345.1272812644,0.0,1.0
2018-07-05,16.9,16.99,16.79,16.91,543572,14.6557786721552,14.7338271976282,14.5603860299104,14.6644507305411,626808.510519701,0.0,1.0
2018-07-06,16.88,16.89,16.76,16.8,441473,14.6384345553834,14.6471066137693,14.5343698547527,14.5690580882963,509075.216465646,0.0,1.0
2018-07-09,17.07,17.08,16.94,17.0,147022,14.8032036647153,14.8118757231012,14.6904669056987,14.7424992560141,169535.29768573,0.0,1.0
2018-07-10,17.13,17.25,17.09,17.19,30319,14.8552360150307,14.9593007156613,14.8205477814871,14.907268365346,34961.7111080902,0.0,1.0
2018-07-11,16.4,16.99,16.26,16.96,84893,14.2221757528606,14.7338271976282,14.1007669354582,14.7078110224705,97892.5604768995,0.0,1.0
2018-07-12,16.5,16.52,16.31,16.41,96375,14.3088963367195,14.3262404534913,14.1441272273876,14.2308478112465,111132.784987704,0.0,1.0
2018-07-13,16.59,16.72,16.49,16.5,309806,14.3869448621926,14.4996816212091,14.3002242783336,14.3088963367195,357246.211008047,0.0,1.0
2018-07-16,15.99,16.32,15.95,16.23,54406,13.8666213590391,14.1527992857735,13.8319331254956,14.0747507603005,62737.1237358344,0.0,1.0
2018-07-17,16.04,16.16,16.01,16.01,128482,13.9099816509686,14.0140463515993,13.8839654758109,13.8839654758109,148156.290332453,0.0,1.0
2018-07-18,16.24,16.27,15.95,16.01,45977,14.0834228186864,14.1094389938441,13.8319331254956,13.8839654758109,53017.401352837,0.0,1.0
2018-07-19,16.2,16.33,16.08,16.2,25222,14.0487345851428,14.1614713441594,13.9446698845121,14.0487345851428,29084.2137790908,0.0,1.0
2018-07-20,16.28,16.34,16.22,16.33,62701,14.1181110522299,14.1701434025453,14.0660787019146,14.1614713441594,72302.3268639591,0.0,1.0
2018-07-23,16.41,16.46,16.3,16.43,11355,14.2308478112465,14.274208103176,14.1354551690017,14.2481919280183,13093.7771573062,0.0,1.0
2018-07-24,16.48,16.62,16.44,16.44,20879,14.2915522199478,14.4129610373502,14.2568639864042,14.2568639864042,24076.1755409418,0.0,1.0
2018-07-25,16.68,16.69,16.53,16.59,43780,14.4649933876656,14.4736654460515,14.3349125118772,14.3869448621926,50483.977450186,0.0,1.0
2018-07-26,16.78,16.8,16.66,16.66,40902,14.5517139715245,14.5690580882963,14.4476492708938,14.4476492708938,47165.272856727,0.0,1.0
2018-07-27,16.69,16.82,16.67,16.8,15920,14.4736654460515,14.586402205068,14.4563213292797,14.5690580882963,18357.8099818858,0.0,1.0
2018-07-30,16.81,16.88,16.81,16.84,110967,14.5777301466821,14.6384345553834,14.5777301466821,14.6037463218398,127959.239966076,0.0,1.0
2018-07-31,16.56,16.71,16.56,16.69,421412,14.3609286870349,14.4910095628232,14.3609286870349,14.4736654460515,485942.300256688,0.0,1.0
2018-08-01,16.26,16.45,16.22,16.36,210980,14.1007669354582,14.2655360447901,14.0660787019146,14.1874875193171,243287.107410695,0.0,1.0
2018-08-02,16.45,16.52,16.18,16.19,997086,14.2655360447901,14.3262404534913,14.031390468371,14.0400625267569,1149768.5504773,0.0,1.0
2018-08-03,16.48,16.53,16.19,16.19,165541,14.2915522199478,14.3349125118772,14.0400625267569,14.0400625267569,190890.089334884,0.0,1.0
2018-08-06,16.53,16.7,16.5,16.59,140649,14.3349125118772,14.4823375044374,14.3088963367195,14.3869448621926,162186.408049137,0.0,1.0
2018-08-07,16.74,16.78,16.68,16.69,170855,14.5170257379809,14.5517139715245,14.4649933876656,14.4736654460515,197017.815606477,0.0,1.0
2018-08-08,16.31,16.64,16.22,16.63,206785,14.1441272273876,14.430305154122,14.0660787019146,14.4216330957361,238449.732230168,0.0,1.0
2018-08-09,16.25,16.39,16.25,16.39,218858,14.0920948770723,14.2135036944747,14.0920948770723,14.2135036944747,252371.455842686,0.0,1.0
2018-08-10,16.44,16.5,16.31,16.34,63885,14.2568639864042,14.3088963367195,14.1441272273876,14.1701434025453,73667.6313249232,0.0,1.0
2018-08-13,16.4,16.44,16.13,16.41,309741,14.2221757528606,14.2568639864042,13.9880301764416,14.2308478112465,357171.257638148,0.0,1.0
2018-08-14,16.42,16.66,16.37,16.63,138534,14.2395198696324,14.4476492708938,14.196159577703,14.4216330957361,159747.540705438,0.0,1.0
2018-08-15,16.04,16.26,15.98,16.26,41363,13.9099816509686,14.1007669354582,13.8579493006532,14.1007669354582,47696.8652186396,0.0,1.0
2018-08-16,16.13,16.14,16.02,16.05,92145,13.9880301764416,13.9967022348275,13.8926375341968,13.9186537093545,106255.050300306,0.0,1.0
2018-08-17,16.17,16.31,16.14,16.31,13781,14.0227184099852,14.1441272273876,13.9967022348275,14.1441272273876,15891.2675477618,0.0,1.0
2018-08-20,16.24,16.31,16.15,16.15,22252,14.0834228186864,14.1441272273876,14.0053742932134,14.0053742932134,25659.4213390027,0.0,1.0
2018-08-21,16.3,16.4,16.29,16.4,38834,14.1354551690017,14.2221757528606,14.1267831106158,14.2221757528606,44780.6025651104,0.0,1.0
2018-08-22,16.73,16.76,16.57,16.59,77375,14.508353679595,14.5343698547527,14.3696007454208,14.3869448621926,89223.3384012827,0.0,1.0
2018-08-23,16.75,16.76,16.65,16.69,29139,14.5256977963668,14.5343698547527,14.4389772125079,14.4736654460515,33601.0191621968,0.0,1.0
2018-08-24,16.89,17.02,16.87,16.97,57916,14.6471066137693,14.7598433727859,14.6297624969975,14.7164830808564,66784.6057104837,0.0,1.0
2018-08-27,16.99,16.99,16.9,16.95,25033,14.7338271976282,14.7338271976282,14.6557786721552,14.6991389640846,28866.2724419942,0.0,1.0
2018-08-28,16.89,17.05,16.87,17.05,65333,14.6471066137693,14.7858595479435,14.6297624969975,14.7858595479435,75337.361780562,0.0,1.0
2018-08-29,17.16,17.16,16.95,16.98,30210,14.8812521901883,14.8812521901883,14.6991389640846,14.7251551392423,34836.0200724103,0.0,1.0
2018-08-30,17.16,17.24,17.14,17.19,35730,14.8812521901883,14.9506286572754,14.8639080734165,14.907268365346,41201.2908701497,0.0,1.0
2018-08-31,17.15,17.25,17.12,17.2,298942,14.8725801318024,14.9593007156613,14.8465639566448,14.9159404237319,344718.620075687,0.0,1.0
2018-09-04,17.09,17.37,17.08,17.33,51433,14.8205477814871,15.063365416292,14.8118757231012,15.0286771827485,59308.8719094431,0.0,1.0
2018-09-05,16.99,17.12,16.97,17.08,709800,14.7338271976282,14.8465639566448,14.7164830808564,14.8118757231012,818490.799318,0.0,1.0
2018-09-06,16.84,17.05,16.66,17.02,47486,14.6037463218398,14.7858595479435,14.4476492708938,14.7598433727859,54757.4726633061,0.0,1.0
2018-09-07,16.91,16.91,16.7,16.71,16139,14.6644507305411,14.6644507305411,14.4823375044374,14.4910095628232,18610.3451820135,0.0,1.0
2018-09-10,16.92,17.04,16.88,17.0,33807,14.6731227889269,14.7771874895576,14.6384345553834,14.7424992560141,38983.8242498503,0.0,1.0
2018-09-11,17.26,17.275,16.9787,16.99,17751,14.9679727740472,14.9809808616261,14.7240277716521,14.7338271976282,20469.1887555563,0.0,1.0
2018-09-12,17.4,17.48,17.34,17.34,105911,15.0893815914497,15.1587580585368,15.0373492411344,15.0373492411344,122129.020916552,0.0,1.0
2018-09-13,17.15,17.31,17.06,17.28,22262,14.8725801318024,15.0113330659767,14.7945316063294,14.985316890819,25670.9526266799,0.0,1.0
2018-09-14,17.06,17.22,16.97,17.09,21357,14.7945316063294,14.9332845405037,14.7164830808564,14.8205477814871,24627.3710919056,0.0,1.0
2018-09-17,17.04,17.23,17.02,17.19,197728,14.7771874895576,14.9419565988896,14.7598433727859,14.907268365346,228005.844981051,0.0,1.0
2018-09-18,17.28,17.38,17.21,17.28,21710,14.985316890819,15.0720374746779,14.9246124821178,14.985316890819,25034.4255469059,0.0,1.0
2018-09-19,17.37,17.39,17.23,17.24,56218,15.063365416292,15.0807095330638,14.9419565988896,14.9506286572754,64826.5930629184,0.0,1.0
2018-09-20,17.26,17.41,17.25,17.4,27661,14.9679727740472,15.0980536498356,14.9593007156613,15.0893815914497,31896.6948435267,0.0,1.0
2018-09-21,17.29,17.54,17.22,17.45,19854,14.9939889492049,15.2107904088522,14.9332845405037,15.1327418833792,22894.2185540428,0.0,1.0
2018-09-24,17.75,17.75,17.57,17.59,38305,15.3929036349559,15.3929036349559,15.2368065840098,15.2541507007816,44170.5974469935,0.0,1.0
2018-09-25,17.81,17.86,17.78,17.82,37204,15.4449359852712,15.4882962772007,15.4189198101135,15.4536080436571,42901.0026737489,0.0,1.0
2018-09-26,17.71,17.81,17.7,17.72,51079,15.3582154014123,15.4449359852712,15.3495433430264,15.3668874597982,58900.6643256751,0.0,1.0
2018-09-27,17.86,17.88,17.77,17.83,19992,15.4882962772007,15.5056403939724,15.4102477517277,15.462280102043,23053.3503239863,0.0,1.0
2018-09-28,18.13,18.2,17.91,17.91,214731,15.7224418536197,15.7831462623209,15.5316565691301,15.5316565691301,247612.493418363,0.0,1.0
2018-10-01,18.58,18.61,18.13,18.17,256468,16.1126844809848,16.1387006561425,15.7224418536197,15.7571300871633,295740.628796124,0.0,1.0
2018-10-02,18.53,18.63,18.51,18.59,1388908,16.0693241890553,16.1560447729142,16.0519800722836,16.1213565393707,1601589.77049756,0.0,1.0
2018-10-03,18.74,18.87,18.41,18.54,126999,16.251437415159,16.3641741741756,15.9652594884247,16.0779962474412,146446.200369945,0.0,1.0
2018-10-04,18.5,18.73,18.36,18.73,151815,16.0433080138977,16.2427653567732,15.9218991964952,16.2427653567732,175062.243869346,0.0,1.0
2018-10-05,18.41,18.55,18.37,18.48,91917,15.9652594884247,16.0866683058271,15.9305712548811,16.0259638971259,105992.136941269,0.0,1.0
2018-10-08,18.38,18.41,18.25,18.27,287933,15.939243313267,15.9652594884247,15.8265065542504,15.8438506710222,332023.825472006,0.0,1.0
2018-10-09,18.53,18.61,18.35,18.49,47922,16.0693241890553,16.1387006561425,15.9132271381093,16.0346359555118,55260.2368060262,0.0,1.0
2018-10-10,18.1,18.48,18.08,18.48,57700,15.696425678462,16.0259638971259,15.6790815616903,16.0259638971259,66535.5298966594,0.0,1.0
2018-10-11,17.58,17.9,17.55,17.87,163601,15.2454786423957,15.5229845107442,15.2194624672381,15.4969683355866,188653.019525535,0.0,1.0
2018-10-12,17.69,17.72,17.5,17.72,29275,15.3408712846405,15.3668874597982,15.1761021753086,15.3668874597982,33757.8446746049,0.0,1.0
2018-10-15,17.69,17.73,17.54,17.69,78032,15.3408712846405,15.3755595181841,15.2107904088522,15.3408712846405,89980.9440016658,0.0,1.0
2018-10-16,17.84,17.9,17.62,17.65,485553,15.4709521604289,15.5229845107442,15.2801668759393,15.306183051097,559905.132546144,0.0,1.0
2018-10-17,17.56,17.75,17.45,17.75,116570,15.2281345256239,15.3929036349559,15.1327418833792,15.3929036349559,134420.220451535,0.0,1.0
2018-10-18,17.33,17.46,17.25,17.28,106051,15.0286771827485,15.141413941765,14.9593007156613,14.985316890819,122290.458944031,0.0,1.0
2018-10-19,17.49,17.58,17.41,17.47,83706,15.1674301169227,15.2454786423957,15.0980536498356,15.1500860001509,96523.7966296318,0.0,1.0
2018-10-22,17.52,17.52,17.28,17.36,63123,15.1934462920804,15.1934462920804,14.985316890819,15.0546933579061,72788.9472039309,0.0,1.0
2018-10-23,16.85,17.17,16.77,17.13,102099,14.6124183802257,14.8899242485742,14.5430419131386,14.8552360150307,117733.294054056,0.0,1.0
2018-10-24,16.72,17.08,16.72,16.98,93634,14.4996816212091,14.8118757231012,14.4996816212091,14.7251551392423,107972.059035421,0.0,1.0
2018-10-25,16.9,16.97,16.82,16.86,108342,14.6557786721552,14.7164830808564,14.586402205068,14.6210904386116,124932.276950846,0.0,1.0
2018-10-26,17.06,17.08,16.72,16.76,140855,14.7945316063294,14.8118757231012,14.4996816212091,14.5343698547527,162423.952575285,0.0,1.0
2018-10-29,16.86,17.05,16.83,16.94,55847,14.6210904386116,14.7858595479435,14.5950742634539,14.6904669056987,64398.7822900992,0.0,1.0
2018-10-30,16.78,16.91,16.65,16.67,53058,14.5517139715245,14.6644507305411,14.4389772125079,14.4563213292797,61182.706156966,0.0,1.0
2018-10-31,16.51,16.84,16.5,16.74,629552,14.3175683951054,14.6037463218398,14.3088963367195,14.5170257379809,725954.5219671,0.0,1.0
2018-11-01,16.14,16.56,16.1,16.56,660021,13.9967022348275,14.3609286870349,13.9620140012839,14.3609286870349,761089.202390343,0.0,1.0
2018-11-02,16.03,16.16,15.97,16.07,982951,13.9013095925827,14.0140463515993,13.8492772422673,13.9359978261262,1133469.07534577,0.0,1.0
2018-11-05,16.02,16.27,16.0,16.22,236879,13.8926375341968,14.1094389938441,13.875293417425,14.0660787019146,273151.989365524,0.0,1.0
2018-11-06,15.98,16.13,15.82,16.1,110702,13.8579493006532,13.9880301764416,13.719196366479,13.9620140012839,127653.660842634,0.0,1.0
2018-11-07,15.94,16.1224,15.87,16.1,144382,13.8232610671097,13.9814394120683,13.7625566584084,13.9620140012839,166491.037738985,0.0,1.0
2018-11-08,15.75,15.95,15.74,15.89,243724,13.6584919577777,13.8319331254956,13.6498198993919,13.7799007751802,281045.155780475,0.0,1.0
2018-11-09,15.59,15.7,15.47,15.53,166984,13.5197390236035,13.6151316658483,13.4156743229728,13.4677066732882,192554.054146685,0.0,1.0
2018-11-12,15.47,15.86,15.43,15.74,229457,13.4156743229728,13.7538846000225,13.3809860894292,13.6498198993919,264593.467651607,0.0,1.0
2018-11-13,14.76,15.44,14.68,15.37,340685,12.7999581775746,13.3896581478151,12.7305817104874,13.3289537391139,392853.674226053,0.0,1.0
2018-11-14,14.98,15.21,14.93,15.06,243870,12.9907434620642,13.1902008049397,12.9473831701347,13.0601199291513,281213.512580559,0.0,1.0
2018-11-15,14.86,15.08,14.86,14.95,89738,12.8866787614335,13.0774640459231,12.8866787614335,12.9647272869065,103479.469356437,0.0,1.0
2018-11-16,15.0,15.22,14.87,15.11,75768,13.0080875788359,13.1988728633255,12.8953508198194,13.1034802210807,87370.2604715787,0.0,1.0
2018-11-19,15.04,15.1,14.74,14.85,89560,13.0427758123795,13.0948081626949,12.7826140608028,12.8780067030476,103274.212435785,0.0,1.0
2018-11-20,14.26,14.81,14.18,14.75,197048,12.36635525828,12.843318469504,12.2969787911929,12.7912861191887,227221.717419011,0.0,1.0
2018-11-21,14.39,14.67,14.34,14.45,98585,12.4790920172966,12.7219096521016,12.4357317253672,12.531124367612,113681.199564335,0.0,1.0
2018-11-23,13.72,13.8,13.5773,13.75,94148,11.8980641054419,11.9674405725291,11.7743138322753,11.9240802805996,108564.767222022,0.0,1.0
2018-11-26,13.85,13.98,13.81,13.81,356685,12.0108008644585,12.1235376234751,11.976112630915,11.976112630915,411303.734509357,0.0,1.0
2018-11-27,13.84,13.95,13.58,13.85,364988,12.0021288060726,12.0975214483174,11.7766552880395,12.0108008644585,420878.162667624,0.0,1.0
2018-11-28,13.59,13.9,13.57,13.75,160270,11.7853273464254,12.054161156388,11.7679832296536,11.9240802805996,184811.947600304,0.0,1.0
2018-11-29,13.77,13.92,13.66,13.7,65386,11.9414243973714,12.0715052731598,11.8460317551266,11.8807199886702,75398.4776052505,0.0,1.0
2018-11-30,13.6,13.77,13.43,13.55,75932,11.7939994048113,11.9414243973714,11.6465744122511,11.7506391128818,87559.3735894819,0.0,1.0
2018-12-03,14.07,14.1,13.84,14.05,1607684,12.2015861489481,12.2276023241058,12.0021288060726,12.1842420321763,1853866.6697813,0.0,1.0
2018-12-04,14.08,14.3,14.07,14.16,1363994,12.210258207334,12.4010434918236,12.2015861489481,12.2796346744211,1572860.72037892,0.0,1.0
2018-12-06,13.9,13.93,13.38,13.81,194264,12.054161156388,12.0801773315456,11.6032141203217,11.976112630915,224011.406929715,0.0,1.0
2018-12-07,14.1,14.45,14.08,14.15,360056,12.2276023241058,12.531124367612,12.210258207334,12.2709626160352,415190.931585295,0.0,1.0
2018-12-10,13.74,14.07,13.71,13.95,64594,11.9154082222137,12.2015861489481,11.8893920470561,12.0975214483174,74485.1996212272,0.0,1.0
2018-12-11,13.86,13.99,13.84,13.97,42158,12.0194729228444,12.132209681861,12.0021288060726,12.1148655650892,48613.6025889664,0.0,1.0
2018-12-12,13.77,14.04,13.75,13.98,2034019,11.9414243973714,12.1755699737904,11.9240802805996,12.1235376234751,2345485.8229614,0.0,1.0
2018-12-13,14.1,14.14,13.73,13.73,344905,12.2276023241058,12.2622905576494,11.9067361638278,11.9067361638278,397719.877625775,0.0,1.0
2018-12-14,13.77,13.99,13.76,13.96,133641,11.9414243973714,12.132209681861,11.9327523389855,12.1061935067033,154105.281645051,0.0,1.0
2018-12-17,13.45,13.85,13.4229,13.85,124619,11.6639185290229,12.0108008644585,11.6404172507971,12.0108008644585,143701.753902804,0.0,1.0
2018-12-18,12.94,13.47,12.89,13.45,411590,11.2216435513425,11.6812626457947,11.178283259413,11.6639185290229,474616.269500275,0.0,1.0
2018-12-19,13.11,13.3,13.07,13.1,261299,11.3690685439026,11.5338376532345,11.3343803103591,11.3603964855167,301311.393872915,0.0,1.0
2018-12-20,12.82,13.1,12.78,13.0,219704,11.1175788507118,11.3603964855167,11.0828906171682,11.2736759016578,253347.002780166,0.0,1.0
2018-12-21,12.65,12.82,12.57,12.67,474974,10.9701538581516,11.1175788507118,10.9007773910645,10.9874979749234,547706.183312581,0.0,1.0
2018-12-24,12.16,12.47,12.15,12.37,76858,10.7256018116695,10.9990340946973,10.7167814154428,10.9108301324303,87136.6750705922,0.208,1.0
2018-12-26,12.72,12.75,12.06,12.06,62608,11.2195440003648,11.2460051890449,10.6373978494025,10.6373978494025,70980.9382604236,0.0,1.0
2018-12-27,12.47,12.53,12.26,12.43,284432,10.9990340946973,11.0519564720575,10.8138057739366,10.9637525097905,322470.774202797,0.0,1.0
2018-12-28,12.27,12.4198,12.1999,12.34,129875,10.8226261701633,10.9547557056392,10.7607951926141,10.8843689437502,147243.952155834,0.0,1.0
2018-12-31,12.44,12.46,12.2,12.46,152082,10.9725729060172,10.9902136984706,10.7608833965763,10.9902136984706,172420.825653618,0.0,1.0
2019-01-02,12.54,12.84,12.17,12.21,95956,11.0607768682842,11.3253887550853,10.7344222078962,10.769703792803,108788.763603967,0.0,1.0
2019-01-03,12.69,12.73,12.42,12.72,90035,11.1930828116847,11.2283643965915,10.9549321135638,11.2195440003648,102075.913242353,0.0,1.0
2019-01-04,12.93,13.12,12.82,12.92,79212,11.4047723211256,11.5723598494329,11.3077479626319,11.3959519248989,89805.48941804,0.0,1.0
2019-01-07,13.0,13.26,12.96,13.07,256547,11.4665150947125,11.6958453966067,11.4312335098057,11.5282578682994,290856.548171109,0.0,1.0
2019-01-08,13.25,13.27,13.13,13.2,46057,11.68702500038,11.7046657928334,11.5811802456596,11.6429230192465,52216.4751063815,0.0,1.0
2019-01-09,13.74,13.77,13.4,13.54,94742,12.1192244154884,12.1456856041685,11.8193309437806,11.9428164909544,107412.408201333,0.0,1.0
2019-01-10,13.8,13.84,13.63,13.67,106634,12.1721467928486,12.2074283777555,12.0222000569947,12.0574816419015,120894.795720387,0.0,1.0
2019-01-11,13.64,13.77,13.56,13.69,102332,12.0310204532214,12.1456856041685,11.9604572834078,12.0751224343549,116017.463807591,0.0,1.0
2019-01-14,13.43,13.7,13.42,13.61,101659,11.8457921324607,12.0839428305816,11.836971736234,12.0045592645413,115254.459535784,0.0,1.0
2019-01-15,13.65,13.69,13.58,13.63,65034,12.0398408494481,12.0751224343549,11.9780980758612,12.0222000569947,73731.3815938599,0.0,1.0
2019-01-16,13.74,13.76,13.57,13.68,103933,12.1192244154884,12.1368652079418,11.9692776796345,12.0663020381282,117832.575009913,0.0,1.0
2019-01-17,13.72,13.77,13.5,13.56,253353,12.101583623035,12.1456856041685,11.9075349060476,11.9604572834078,287235.3956538,0.0,1.0
2019-01-18,13.95,13.99,13.72,13.77,171102,12.3044527362492,12.339734321156,12.101583623035,12.1456856041685,193984.482785506,0.0,1.0
2019-01-22,13.79,13.79,13.61,13.75,55575,12.1633263966219,12.1633263966219,12.0045592645413,12.1280448117151,63007.3735596576,0.0,1.0
2019-01-23,13.71,13.86,13.59,13.86,196642,12.0927632268083,12.2250691702089,11.9869184720879,12.2250691702089,222940.098092995,0.0,1.0
2019-01-24,13.79,13.81,13.66,13.72,123833,12.1633263966219,12.1809671890753,12.0486612456748,12.101583623035,140393.919748324,0.0,1.0
2019-01-25,13.84,13.88,13.77,13.78,60784,12.2074283777555,12.2427099626623,12.1456856041685,12.1545060003952,68913.0039487215,0.0,1.0
2019-01-28,13.49,13.54,13.41,13.51,74828,11.8987145098209,11.9428164909544,11.8281513400073,11.9163553022743,84835.1911600906,0.0,1.0
2019-01-29,13.74,13.83,13.7,13.75,106157,12.1192244154884,12.1986079815288,12.0839428305816,12.1280448117151,120354.003688215,0.0,1.0
2019-01-30,13.86,14.0,13.83,13.87,92874,12.2250691702089,12.3485547173827,12.1986079815288,12.2338895664356,105294.589509304,0.0,1.0
2019-01-31,13.73,14.01,13.67,13.92,32572,12.1104040192617,12.3573751136094,12.0574816419015,12.2779915475691,36928.0462723377,0.0,1.0
2019-02-01,13.97,13.98,13.76,13.76,593156,12.3220935287026,12.3309139249293,12.1368652079418,12.1368652079418,672482.261289286,0.0,1.0
2019-02-04,13.9,13.91,13.62,13.76,729630,12.2603507551157,12.2691711513424,12.013379660768,12.1368652079418,827207.736758123,0.0,1.0
2019-02-05,13.78,13.92,13.76,13.85,483650,12.1545060003952,12.2779915475691,12.1368652079418,12.2162487739822,548331.376016705,0.0,1.0
2019-02-06,13.86,13.9,13.7,13.74,175281,12.2250691702089,12.2603507551157,12.0839428305816,12.1192244154884,198722.365180572,0.0,1.0
2019-02-07,13.65,13.84,13.48,13.81,90495,12.0398408494481,12.2074283777555,11.8898941135942,12.1809671890753,102597.431763944,0.0,1.0
2019-02-08,13.7,13.72,13.56,13.71,60913,12.0839428305816,12.101583623035,11.9604572834078,12.0927632268083,69059.2558819508,0.0,1.0
2019-02-11,13.67,13.71,13.56,13.64,36069,12.0574816419015,12.0927632268083,11.9604572834078,12.0310204532214,40892.7207723488,0.0,1.0
2019-02-12,13.8,13.96,13.79,13.93,53244,12.1721467928486,12.3132731324759,12.1633263966219,12.2868119437958,60364.635138289,0.0,1.0
2019-02-13,13.97,14.0,13.91,13.95,125829,12.3220935287026,12.3485547173827,12.2691711513424,12.3044527362492,142656.856637663,0.0,1.0
2019-02-14,14.12,14.13,13.92,13.99,69236,12.4543994721031,12.4632198683298,12.2779915475691,12.339734321156,78495.3399150057,0.0,1.0
2019-02-15,14.48,14.51,14.28,14.35,336897,12.7719337362644,12.7983949249445,12.5955258117303,12.6572685853173,381952.22906213,0.0,1.0
2019-02-19,14.51,14.54,14.4,14.4,76629,12.7983949249445,12.8248561136246,12.7013705664508,12.7013705664508,86877.0495457126,0.0,1.0
2019-02-20,14.6,14.68,14.48,14.48,77307,12.8777784909848,12.9483416607984,12.7719337362644,12.7719337362644,87645.7224971018,0.0,1.0
2019-02-21,14.65,14.69,14.6,14.6,61979,12.9218804721183,12.9571620570251,12.8777784909848,12.8777784909848,70267.818368943,0.0,1.0
2019-02-22,14.66,14.76,14.66,14.73,72854,12.930700868345,13.018904830612,12.930700868345,12.9924436419319,82597.1964609138,0.0,1.0
2019-02-25,14.33,14.54,14.3,14.5,69516,12.6396277928638,12.8248561136246,12.6131666041837,12.7895745287178,78812.7859716268,0.0,1.0
2019-02-26,14.48,14.52,14.42,14.43,124747,12.7719337362644,12.8072153211712,12.7190113589042,12.7278317551309,141430.154376007,0.0,1.0
2019-02-27,14.64,14.71,14.53,14.54,50855,12.9130600758916,12.9748028494785,12.8160357173979,12.8248561136246,57656.140033763,0.0,1.0
2019-02-28,14.64,14.72,14.6,14.64,67089,12.9130600758916,12.9836232457052,12.8777784909848,12.9130600758916,76061.2089022736,0.0,1.0
2019-03-01,14.47,14.7,14.38,14.68,466417,12.7631133400377,12.9659824532518,12.6837297739974,12.9483416607984,528793.704967605,0.0,1.0
2019-03-04,14.58,14.74,14.49,14.65,651780,12.8601376985314,13.0012640381586,12.7807541324911,12.9218804721183,738946.395658362,0.0,1.0
2019-03-05,14.64,14.69,14.55,14.67,192583,12.9130600758916,12.9571620570251,12.8336765098513,12.9395212645717,218338.264007908,0.0,1.0
2019-03-06,14.62,14.67,14.53,14.6,85303,12.8954192834382,12.9395212645717,12.8160357173979,12.8777784909848,96711.0748854602,0.0,1.0
2019-03-07,14.65,14.69,14.6,14.66,113354,12.9218804721183,12.9571620570251,12.8777784909848,12.930700868345,128513.501079288,0.0,1.0
2019-03-08,14.59,14.6,14.26,14.32,33100,12.8689580947581,12.8777784909848,12.5778850192769,12.6308073966371,37526.6588362512,0.0,1.0
2019-03-11,14.64,14.69,14.55,14.67,75901,12.9130600758916,12.9571620570251,12.8336765098513,12.9395212645717,86051.6897984985,0.0,1.0
2019-03-12,14.64,14.72,14.58,14.68,74342,12.9130600758916,12.9836232457052,12.8601376985314,12.9483416607984,84284.1955046703,0.0,1.0
2019-03-13,14.84,14.85,14.74,14.75,114050,13.0894680004256,13.0982883966523,13.0012640381586,13.0100844343853,129302.581277174,0.0,1.0
2019-03-14,14.75,14.89,14.74,14.88,99281,13.0100844343853,13.1335699815592,13.0012640381586,13.1247495853325,112558.43552634,0.0,1.0
2019-03-15,14.68,14.7383,14.58,14.64,336658,12.9483416607984,12.9997645708001,12.8601376985314,12.9130600758916,381681.266178086,0.0,1.0
2019-03-18,14.75,14.81,14.71,14.71,77848,13.0100844343853,13.0630068117455,12.9748028494785,12.9748028494785,88259.0736279301,0.0,1.0
2019-03-19,14.81,14.86,14.75,14.84,29386,13.0630068117455,13.107108792879,13.0100844343853,13.0894680004256,33315.9636423589,0.0,1.0
2019-03-20,14.93,14.97,14.79,14.8,91712,13.168851566466,13.2041331513728,13.0453660192921,13.0541864155188,103977.188374328,0.0,1.0
2019-03-21,14.83,14.93,14.82,14.92,56679,13.0806476041989,13.168851566466,13.0718272079722,13.1600311702393,64259.018011477,0.0,1.0
2019-03-22,14.63,14.67,14.53,14.66,97012,12.9042396796649,12.9395212645717,12.8160357173979,12.930700868345,109985.988731795,0.0,1.0
2019-03-25,14.7,14.77,14.56,14.66,139279,12.9659824532518,13.0277252268387,12.842496906078,12.930700868345,157905.604714629,0.0,1.0
2019-03-26,14.76,14.83,14.7,14.82,62165,13.018904830612,13.0806476041989,12.9659824532518,13.0718272079722,70478.6932494127,0.0,1.0
2019-03-27,14.65,14.76,14.56,14.74,124929,12.9218804721183,13.018904830612,12.842496906078,13.0012640381586,141636.49431281,0.0,1.0
2019-03-28,14.63,14.64,14.44,14.44,102111,12.9042396796649,12.9130600758916,12.7366521513576,12.7366521513576,115766.908170044,0.0,1.0
2019-03-29,14.69,14.75,14.64,14.74,271990,12.9571620570251,13.0100844343853,12.9130600758916,13.0012640381586,308364.831929667,0.0,1.0
2019-04-01,14.89,14.92,14.8,14.83,322181,13.1335699815592,13.1600311702393,13.0541864155188,13.0806476041989,365268.17131487,0.0,1.0
2019-04-02,14.98,14.99,14.87,14.88,321475,13.2129535475995,13.2217739438262,13.1159291891058,13.1247495853325,364467.753757819,0.0,1.0
2019-04-03,14.97,14.99,14.87,14.98,146399,13.2041331513728,13.2217739438262,13.1159291891058,13.2129535475995,165977.804440131,0.0,1.0
2019-04-04,14.93,15.03,14.91,14.94,156473,13.168851566466,13.257055528733,13.1512107740126,13.1776719626927,177399.060062982,0.0,1.0
2019-04-05,15.12,15.12,14.98,14.98,135054,13.3364390947733,13.3364390947733,13.2129535475995,13.2129535475995,153115.570467404,0.0,1.0
2019-04-08,15.2,15.22,15.14,15.14,46713,13.4070022645869,13.4246430570403,13.3540798872267,13.3540798872267,52960.2058676073,0.0,1.0
2019-04-09,15.15,15.19,15.11,15.19,68353,13.3629002834534,13.3981818683602,13.3276186985466,13.3981818683602,77494.2511007335,0.0,1.0
2019-04-10,15.36,15.4,15.21,15.21,54226,13.5481286042141,13.583410189121,13.4158226608136,13.4158226608136,61477.9638082949,0.0,1.0
2019-04-11,15.3,15.32,15.2,15.31,137398,13.4952062268539,13.5128470193073,13.4070022645869,13.5040266230806,155773.047455687,0.0,1.0
2019-04-12,15.33,15.38,15.31,15.34,67988,13.521667415534,13.5657693966675,13.5040266230806,13.5304878117607,77080.43749121,0.0,1.0
2019-04-15,15.3,15.31,15.25,15.26,49668,13.4952062268539,13.5040266230806,13.4511042457204,13.4599246419471,56310.395500874,0.0,1.0
2019-04-16,15.37,15.3871,15.22,15.3,18946,13.5569490004408,13.5720318779885,13.4246430570403,13.4952062268539,21479.760674067,0.0,1.0
2019-04-17,15.31,15.37,15.3,15.37,54417,13.5040266230806,13.5569490004408,13.4952062268539,13.5569490004408,61694.507368347,0.0,1.0
2019-04-18,15.32,15.34,15.27,15.34,24693,13.5128470193073,13.5304878117607,13.4687450381738,13.5304878117607,27995.3409862101,0.0,1.0
2019-04-22,15.55,15.65,15.5,15.5,35338,13.7157161325215,13.8039200947885,13.671614151388,13.671614151388,40063.959817385,0.0,1.0
2019-04-23,15.63,15.64,15.56,15.61,64927,13.7862793023351,13.7950996985618,13.7245365287482,13.7686385098817,73610.0718507939,0.0,1.0
2019-04-24,15.57,15.65,15.56,15.63,116598,13.7333569249749,13.8039200947885,13.7245365287482,13.7862793023351,132191.340392423,0.0,1.0
2019-04-25,15.54,15.66,15.54,15.61,38964,13.7068957362948,13.8127404910152,13.7068957362948,13.7686385098817,44174.886250625,0.0,1.0
2019-04-26,15.17,15.4,15.03,15.35,83532,13.3805410759068,13.583410189121,13.257055528733,13.5393082079874,94703.2285773334,0.0,1.0
2019-04-29,15.26,15.32,15.19,15.27,16574,13.4599246419471,13.5128470193073,13.3981818683602,13.4687450381738,18790.5390801217,0.0,1.0
2019-04-30,15.35,15.41,15.28,15.38,73805,13.5393082079874,13.5922305853477,13.4775654344005,13.5657693966675,83675.3793175083,0.0,1.0
2019-05-01,15.36,15.41,15.23,15.38,72125,13.5481286042141,13.5922305853477,13.433463453267,13.5657693966675,81770.7029777832,0.0,1.0
2019-05-02,15.06,15.16,14.97,15.15,303060,13.2835167174131,13.3717206796801,13.2041331513728,13.3629002834534,343590.006855416,0.0,1.0
2019-05-03,15.09,15.21,15.08,15.09,15177,13.3099779060932,13.4158226608136,13.3011575098665,13.3099779060932,17206.7100047669,0.0,1.0
2019-05-06,15.19,15.22,15.02,15.07,28161,13.3981818683602,13.4246430570403,13.2482351325063,13.2923371136398,31927.1371446426,0.0,1.0
2019-05-07,14.83,14.99,14.8,14.96,47722,13.0806476041989,13.2217739438262,13.0541864155188,13.1953127551461,54104.145407359,0.0,1.0
2019-05-08,15.01,15.06,14.86,14.86,58048,13.2394147362796,13.2835167174131,13.107108792879,13.107108792879,65811.1024811693,0.0,1.0
2019-05-09,14.94,14.99,14.9,14.97,11214,13.1776719626927,13.2217739438262,13.1423903777859,13.2041331513728,12713.7145676652,0.0,1.0
2019-05-10,15.01,15.05,14.94,14.97,39628,13.2394147362796,13.2746963211864,13.1776719626927,13.2041331513728,44927.686899183,0.0,1.0
2019-05-13,14.84,15.34,14.84,15.29,40901,13.0894680004256,13.5304878117607,13.0894680004256,13.4863858306272,46370.9327208917,0.0,1.0
2019-05-14,15.05,15.14,15.01,15.02,29367,13.2746963211864,13.3540798872267,13.2394147362796,13.2482351325063,33294.4226599452,0.0,1.0
2019-05-15,15.23,15.26,15.05,15.05,48546,13.433463453267,13.4599246419471,13.2746963211864,13.2746963211864,55038.3438025575,0.0,1.0
2019-05-16,15.36,15.46,15.35,15.35,16777,13.5481286042141,13.6363325664812,13.5393082079874,13.5393082079874,19020.6874711718,0.0,1.0
2019-05-17,15.21,15.37,15.21,15.32,24041,13.4158226608136,13.5569490004408,13.4158226608136,13.5128470193073,27256.14516865,0.0,1.0
2019-05-20,15.25,15.36,15.2,15.3,19563,13.4511042457204,13.5481286042141,13.4070022645869,13.4952062268539,22179.2757345493,0.0,1.0
2019-05-21,15.26,15.28,15.25,15.26,4487,13.4599246419471,13.4775654344005,13.4511042457204,13.4599246419471,5087.07305734922,0.0,1.0
2019-05-22,14.93,15.17,14.91,15.15,8399,13.168851566466,13.3805410759068,13.1512107740126,13.3629002834534,9522.24796270915,0.0,1.0
2019-05-23,14.34,14.62,14.26,14.62,39654,12.6484481890905,12.8954192834382,12.5778850192769,12.8954192834382,44957.1640330124,0.0,1.0
2019-05-24,14.52,14.53,14.31,14.45,27855,12.8072153211712,12.8160357173979,12.6219870004104,12.7454725475843,31580.2139541926,0.0,1.0
2019-05-28,14.61,14.74,14.61,14.72,41345,12.8865988872115,13.0012640381586,12.8865988872115,12.9836232457052,46874.3114678189,0.0,1.0
2019-05-29,14.57,14.61,14.41,14.51,50475,12.8513173023047,12.8865988872115,12.7101909626775,12.7983949249445,57225.3203854918,0.0,1.0
2019-05-30,14.11,14.51,14.08,14.5,122947,12.4455790758764,12.7983949249445,12.4191178871963,12.7895745287178,139389.429726301,0.0,1.0
2019-05-31,13.46,13.89,13.42,13.87,206081,11.8722533211408,12.251530358889,11.836971736234,12.2338895664356,233641.431408866,0.0,1.0
2019-06-03,13.33,13.62,13.3,13.61,288163,11.7575881701937,12.013379660768,11.7311269815136,12.0045592645413,326700.742907269,0.0,1.0
2019-06-04,13.46,13.49,13.29,13.33,570958,11.8722533211408,11.8987145098209,11.7223065852868,11.7575881701937,647315.591414751,0.0,1.0
2019-06-05,13.1,13.34,13.02,13.34,53019,11.5547190569795,11.7664085664204,11.4841558871659,11.7664085664204,60109.5445570756,0.0,1.0
2019-06-06,13.37,13.38,13.0,13.09,27607,11.7928697551005,11.8016901513272,11.4665150947125,11.5458986607528,31299.0474468998,0.0,1.0
2019-06-07,13.55,13.58,13.29,13.3,16806,11.9516368871811,11.9780980758612,11.7223065852868,11.7311269815136,19053.5658127504,0.0,1.0
2019-06-10,13.46,13.65,13.42,13.54,76202,11.8722533211408,12.0398408494481,11.836971736234,11.9428164909544,86392.9443093658,0.0,1.0
2019-06-11,13.55,13.59,13.47,13.53,49324,11.9516368871811,11.9869184720879,11.8810737173675,11.9339960947277,55920.3903455967,0.0,1.0
2019-06-12,13.11,13.36,13.1,13.36,31106,11.5635394532062,11.7840493588738,11.5547190569795,11.7840493588738,35265.9894187441,0.0,1.0
2019-06-13,13.37,13.53,13.26,13.53,147135,11.7928697551005,11.9339960947277,11.6958453966067,11.9339960947277,166812.234074677,0.0,1.0
2019-06-14,13.44,13.53,13.41,13.43,22315,11.8546125286874,11.9339960947277,11.8281513400073,11.8457921324607,25299.3169767657,0.0,1.0
2019-06-17,13.27,13.44,13.24,13.37,48341,11.7046657928334,11.8546125286874,11.6782046041533,11.7928697551005,54805.9279396745,0.0,1.0
2019-06-18,13.56,13.6,13.35,13.36,71065,11.9604572834078,11.9957388683146,11.7752289626471,11.7840493588738,80568.9429062897,0.0,1.0
2019-06-19,13.6,13.6,13.42,13.42,51061,11.9957388683146,11.9957388683146,11.836971736234,11.836971736234,57889.6896325626,0.0,1.0
2019-06-20,13.95,13.99,13.82,13.87,26683,12.3044527362492,12.339734321156,12.1897875853021,12.2338895664356,30251.475460051,0.0,1.0
2019-06-21,14.1,14.14,14.04,14.04,24171,12.4367586796497,12.4720402645565,12.3838363022895,12.3838363022895,27403.5308377954,0.0,1.0
2019-06-24,14.13,14.14,13.97,14.1,36104,12.4632198683298,12.4720402645565,12.3220935287026,12.4367586796497,40932.4015294264,0.0,1.0
2019-06-25,14.17,14.2,14.09,14.18,49136,12.4985014532366,12.5249626419167,12.427938283423,12.5073218494633,55707.2479932943,0.0,1.0
2019-06-26,14.4,14.51,14.37,14.4,23966,12.7013705664508,12.7983949249445,12.6749093777707,12.7013705664508,27171.1149749122,0.0,1.0
2019-06-27,14.4,14.48,14.39,14.43,17849,12.7013705664508,12.7719337362644,12.6925501702241,12.7278317551309,20236.052373663,0.0,1.0
2019-06-28,14.17,14.43,14.15,14.43,124707,12.4985014532366,12.7278317551309,12.4808606607832,12.7278317551309,141384.804939347,0.0,1.0
2019-07-01,14.39,14.55,14.26,14.55,198701,12.6925501702241,12.8336765098513,12.5778850192769,12.8336765098513,225274.460345073,0.0,1.0
2019-07-02,13.92,14.3,13.88,14.3,294071,12.2779915475691,12.6131666041837,12.2427099626623,12.6131666041837,333398.85470197,0.0,1.0
2019-07-03,14.02,14.07,13.94,14.03,632682,12.3661955098361,12.4102974909696,12.2956323400225,12.3750159060628,717294.307124986,0.0,1.0
2019-07-05,14.19,14.21,14.09,14.09,82358,12.51614224569,12.5337830381434,12.427938283423,12.427938283423,93372.2226113589,0.0,1.0
2019-07-08,14.15,14.33,14.14,14.33,23390,12.4808606607832,12.6396277928638,12.4720402645565,12.6396277928638,26518.0830870065,0.0,1.0
2019-07-09,14.3,14.3,14.18,14.21,29097,12.6131666041837,12.6131666041837,12.5073218494633,12.5337830381434,32988.3139624895,0.0,1.0
2019-07-10,14.71,14.78,14.57,14.57,34505,12.9748028494785,13.0365456230654,12.8513173023047,12.8513173023047,39119.557798938,0.0,1.0
2019-07-11,14.73,14.8,14.66,14.76,201852,12.9924436419319,13.0541864155188,12.930700868345,13.018904830612,228846.862217975,0.0,1.0
2019-07-12,14.68,14.75,14.68,14.71,93988,12.9483416607984,13.0100844343853,12.9483416607984,12.9748028494785,106557.571320289,0.0,1.0
2019-07-15,14.46,14.72,14.46,14.71,69671,12.754292943811,12.9836232457052,12.754292943811,12.9748028494785,78988.5150386843,0.0,1.0
2019-07-16,14.23,14.59,14.05,14.54,12161,12.5514238305968,12.8689580947581,12.3926566985162,12.8248561136246,13787.3624805937,0.0,1.0
2019-07-17,14.02,14.34,14.0,14.29,16389,12.3661955098361,12.6484481890905,12.3485547173827,12.604346207957,18580.7979355686,0.0,1.0
2019-07-18,13.84,13.84,13.66,13.82,17078,12.2074283777555,12.2074283777555,12.0486612456748,12.1897875853021,19361.9419820391,0.0,1.0
2019-07-19,13.95,13.98,13.73,13.83,34723,12.3044527362492,12.3309139249293,12.1104040192617,12.1986079815288,39366.7122287356,0.0,1.0
2019-07-22,14.0,14.01,13.92,13.92,11143,12.3485547173827,12.3573751136094,12.2779915475691,12.2779915475691,12633.2193175935,0.0,1.0
2019-07-23,14.1,14.14,13.92,13.98,16449,12.4367586796497,12.4720402645565,12.2779915475691,12.3309139249293,18648.8220905588,0.0,1.0
2019-07-24,13.93,14.22,13.9,14.11,15566,12.2868119437958,12.5426034343701,12.2603507551157,12.4455790758764,17647.7332762865,0.0,1.0
2019-07-25,13.96,14.09,13.95,14.09,18284,12.3132731324759,12.427938283423,12.3044527362492,12.427938283423,20729.2274973418,0.0,1.0
2019-07-26,13.97,14.03,13.9,13.97,73450,12.3220935287026,12.3750159060628,12.2603507551157,12.3220935287026,83272.9030671494,0.0,1.0
2019-07-29,14.04,14.04,13.9,13.95,60679,12.3838363022895,12.3838363022895,12.2603507551157,12.3044527362492,68793.9616774889,0.0,1.0
2019-07-30,14.24,14.27,14.07,14.1,16733,12.5602442268235,12.5867054155036,12.4102974909696,12.4367586796497,18970.8030908457,0.0,1.0
2019-07-31,14.22,14.38,14.21,14.32,87014,12.5426034343701,12.6837297739974,12.5337830381434,12.6308073966371,98650.8970385972,0.0,1.0
2019-08-01,13.55,14.05,13.4,14.01,77546,11.9516368871811,12.3926566985162,11.8193309437806,12.3573751136094,87916.685381146,0.0,1.0
2019-08-02,13.63,13.84,13.62,13.81,153106,12.0222000569947,12.2074283777555,12.013379660768,12.1809671890753,173581.771232117,0.0,1.0
2019-08-05,13.37,13.51,13.32,13.45,78869,11.7928697551005,11.9163553022743,11.748767773967,11.8634329249141,89416.6179986793,0.0,1.0
2019-08-06,13.23,13.45,13.17,13.42,46347,11.6693842079266,11.8634329249141,11.6164618305664,11.836971736234,52545.2585221673,0.0,1.0
2019-08-07,12.88,12.98,12.65,12.92,220553,11.3606703399921,11.4488743022591,11.1578012267779,11.3959519248989,250048.857592498,0.0,1.0
2019-08-08,12.93,12.96,12.8,12.83,76986,11.4047723211256,11.4312335098057,11.2901071701785,11.3165683588586,87281.7932679042,0.0,1.0
2019-08-09,13.08,13.17,13.06,13.11,15583,11.5370782645261,11.6164618305664,11.5194374720727,11.5635394532062,17667.0067868671,0.0,1.0
2019-08-12,13.13,13.17,13.08,13.14,11508,11.5811802456596,11.6164618305664,11.5370782645261,11.5900006418863,13047.0329271172,0.0,1.0
2019-08-13,13.63,13.65,13.15,13.16,30366,12.0222000569947,12.0398408494481,11.598821038113,11.6076414343397,34427.0248405319,0.0,1.0
2019-08-14,13.23,13.33,13.07,13.29,67147,11.6693842079266,11.7575881701937,11.5282578682994,11.7223065852868,76126.965585431,0.0,1.0
2019-08-15,13.07,13.16,13.02,13.07,74759,11.5282578682994,11.6076414343397,11.4841558871659,11.5282578682994,84756.9633818521,0.0,1.0
2019-08-16,13.1,13.14,13.03,13.12,14418,11.5547190569795,11.5900006418863,11.4929762833926,11.5723598494329,16346.2044441411,0.0,1.0
2019-08-19,13.26,13.29,13.19,13.24,20251,11.6958453966067,11.7223065852868,11.6341026230198,11.6782046041533,22959.2860451035,0.0,1.0
2019-08-20,13.33,13.39,13.18,13.19,16668,11.7575881701937,11.8105105475539,11.6252822267931,11.6341026230198,18897.1102562729,0.0,1.0
2019-08-21,13.39,13.59,13.38,13.57,24986,11.8105105475539,11.9869184720879,11.8016901513272,11.9692776796345,28327.5256097453,0.0,1.0
2019-08-22,13.3,13.42,13.26,13.41,49183,11.7311269815136,11.836971736234,11.6958453966067,11.8281513400073,55760.5335813696,0.0,1.0
2019-08-23,13.11,13.23,13.01,13.09,14985,11.5635394532062,11.6693842079266,11.4753354909392,11.5458986607528,16989.0327087983,0.0,1.0
2019-08-26,13.06,13.29,13.02,13.28,14267,11.5194374720727,11.7223065852868,11.4841558871659,11.7134861890601,16175.0103207491,0.0,1.0
2019-08-27,13.23,13.23,13.06,13.09,3186,11.6693842079266,11.6693842079266,11.5194374720727,11.5458986607528,3612.08262997875,0.0,1.0
2019-08-28,13.41,13.53,13.37,13.44,18914,11.8281513400073,11.9339960947277,11.7928697551005,11.8546125286874,21443.4811247388,0.0,1.0
2019-08-29,13.49,13.53,13.39,13.39,91639,11.8987145098209,11.9339960947277,11.8105105475539,11.8105105475539,103894.425652423,0.0,1.0
2019-08-30,13.18,13.43,13.09,13.43,16118,11.6252822267931,11.8457921324607,11.5458986607528,11.8457921324607,18273.5555021963,0.0,1.0
2019-09-03,13.01,13.04,12.84,12.84,24518,11.4753354909392,11.5017966796193,11.3253887550853,11.3253887550853,27796.9372008219,0.0,1.0
2019-09-04,13.51,13.52,13.26,13.26,554053,11.9163553022743,11.925175698501,11.6958453966067,11.6958453966067,628149.785746267,0.0,1.0
2019-09-05,13.54,13.76,13.53,13.62,57682,11.9428164909544,12.1368652079418,11.9339960947277,12.013379660768,65396.1551357293,0.0,1.0
2019-09-06,13.67,13.73,13.31,13.35,62275,12.0574816419015,12.1104040192617,11.7399473777403,11.7752289626471,70603.404200228,0.0,1.0
2019-09-09,13.91,13.92,13.77,13.86,43261,12.2691711513424,12.2779915475691,12.1456856041685,12.2250691702089,49046.5494838386,0.0,1.0
2019-09-10,13.87,14.09,13.84,13.95,47932,12.2338895664356,12.427938283423,12.2074283777555,12.3044527362492,54342.2299498243,0.0,1.0
2019-09-11,13.67,13.99,13.59,13.94,36645,12.0574816419015,12.339734321156,11.9869184720879,12.2956323400225,41545.7526602546,0.0,1.0
2019-09-12,13.48,13.52,13.32,13.32,34293,11.8898941135942,11.925175698501,11.748767773967,11.748767773967,38879.2057846393,0.0,1.0
2019-09-13,13.46,13.51,13.42,13.5,20678,11.8722533211408,11.9163553022743,11.836971736234,11.9075349060476,23443.3912814502,0.0,1.0
2019-09-16,14.59,14.85,14.37,14.37,61400,12.8689580947581,13.0982883966523,12.6749093777707,12.6749093777707,69611.3852732877,0.0,1.0
2019-09-17,14.11,14.64,14.03,14.63,84491,12.4455790758764,12.9130600758916,12.3750159060628,12.9042396796649,95790.4813212598,0.0,1.0
2019-09-18,13.99,14.11,13.94,14.03,34906,12.339734321156,12.4455790758764,12.2956323400225,12.3750159060628,39574.1859014556,0.0,1.0
2019-09-19,14.13,14.21,14.1,14.16,32028,12.4632198683298,12.5337830381434,12.4367586796497,12.4896810570099,36311.2939337599,0.0,1.0
2019-09-20,14.14,14.25,14.05,14.17,26490,12.4720402645565,12.5690646230502,12.3926566985162,12.4985014532366,30032.664428166,0.0,1.0
2019-09-23,14.15,14.17,14.05,14.05,6368,12.4808606607832,12.4985014532366,12.3926566985162,12.3926566985162,7219.63031629147,0.0,1.0
2019-09-24,13.81,14.07,13.81,14.07,22547,12.1809671890753,12.4102974909696,12.1809671890753,12.4102974909696,25562.3437093945,0.0,1.0
2019-09-25,13.78,13.78,13.57,13.6,14459,12.1545060003952,12.1545060003952,11.9692776796345,11.9957388683146,16392.6876167178,0.0,1.0
2019-09-26,13.78,13.83,13.6,13.71,76796,12.1545060003952,12.1986079815288,11.9957388683146,12.0927632268083,87066.383443769,0.0,1.0
2019-09-27,13.66,13.78,13.56,13.59,37515,12.0486612456748,12.1545060003952,11.9604572834078,11.9869184720879,42532.1029076122,0.0,1.0
2019-09-30,13.38,13.61,13.33,13.57,23161,11.8016901513272,12.0045592645413,11.7575881701937,11.9692776796345,26258.4575621272,0.0,1.0
2019-10-01,13.32,13.48,13.23,13.48,25248,11.748767773967,11.8898941135942,11.6693842079266,11.8898941135942,28624.5644198691,0.0,1.0
2019-10-02,13.09,13.28,13.03,13.27,553515,11.5458986607528,11.7134861890601,11.4929762833926,11.7046657928334,627539.83582319,0.0,1.0
2019-10-03,13.09,13.13,12.89,12.96,21229,11.5458986607528,11.5811802456596,11.3694907362188,11.4312335098057,24068.0797714434,0.0,1.0
2019-10-04,13.25,13.27,13.13,13.26,27886,11.68702500038,11.7046657928334,11.5811802456596,11.6958453966067,31615.3597676043,0.0,1.0
2019-10-07,13.28,13.45,13.24,13.27,52066,11.7134861890601,11.8634329249141,11.6782046041533,11.7046657928334,59029.0942286484,0.0,1.0
2019-10-08,13.17,13.26,13.1,13.1,39629,11.6164618305664,11.6958453966067,11.5547190569795,11.5547190569795,44928.8206350997,0.0,1.0
2019-10-09,13.25,13.41,13.24,13.41,14844,11.68702500038,11.8281513400073,11.6782046041533,11.8281513400073,16829.1759445714,0.0,1.0
2019-10-10,13.44,13.46,13.31,13.37,32734,11.8546125286874,11.8722533211408,11.7399473777403,11.7928697551005,37111.711490811,0.0,1.0
2019-10-11,13.7,13.72,13.56,13.56,40226,12.0839428305816,12.101583623035,11.9604572834078,11.9604572834078,45605.660977252,0.0,1.0
2019-10-14,13.53,13.54,13.38,13.47,6654,11.9339960947277,11.9428164909544,11.8016901513272,11.8810737173675,7543.87878841134,0.0,1.0
2019-10-15,13.48,13.56,13.43,13.5,21025,11.8898941135942,11.9604572834078,11.8457921324607,11.9075349060476,23836.7976444767,0.0,1.0
2019-10-16,13.55,13.6,13.54,13.55,9531,11.9516368871811,11.9957388683146,11.9428164909544,11.9516368871811,10805.6370201906,0.0,1.0
2019-10-17,13.61,13.62,13.46,13.48,5569,12.0045592645413,12.013379660768,11.8722533211408,11.8898941135942,6313.77531900553,0.0,1.0
2019-10-18,13.54,13.59,13.52,13.59,4322,11.9428164909544,11.9869184720879,11.925175698501,11.9869184720879,4900.00663112621,0.0,1.0
2019-10-21,13.5,13.52,13.36,13.36,15916,11.9075349060476,11.925175698501,11.7840493588738,11.7840493588738,18044.5408470626,0.0,1.0
2019-10-22,13.6,13.72,13.55,13.58,16475,11.9957388683146,12.101583623035,11.9516368871811,11.9780980758612,18678.2992243879,0.0,1.0
2019-10-23,13.88,13.9,13.58,13.58,29170,12.2427099626623,12.2603507551157,11.9780980758612,11.9780980758612,33071.0766843941,0.0,1.0
2019-10-24,13.99,14.03,13.93,13.98,8352,12.339734321156,12.3750159060628,12.2868119437958,12.3309139249293,9468.96237463351,0.0,1.0
2019-10-25,14.05,14.06,13.91,13.98,67718,12.3926566985162,12.4014770947429,12.2691711513424,12.3309139249293,76774.3287937539,0.0,1.0
2019-10-28,13.98,14.13,13.96,14.13,17668,12.3309139249293,12.4632198683298,12.3132731324759,12.4632198683298,20030.846172776,0.0,1.0
2019-10-29,13.96,14.09,13.84,13.84,12240,12.3132731324759,12.427938283423,12.2074283777555,12.2074283777555,13876.9276179974,0.0,1.0
2019-10-30,13.76,13.96,13.75,13.92,7686,12.1368652079418,12.3132731324759,12.1280448117151,12.2779915475691,8713.89425424252,0.0,1.0
2019-10-31,13.62,13.71,13.55,13.71,112623,12.013379660768,12.0927632268083,11.9516368871811,12.0927632268083,127684.740124324,0.0,1.0
2019-11-01,14.06,14.1,13.85,13.89,7126,12.4014770947429,12.4367586796497,12.2162487739822,12.251530358889,8079.00214100078,0.0,1.0
2019-11-04,14.19,14.31,14.19,14.31,86675,12.51614224569,12.6219870004104,12.51614224569,12.6219870004104,98266.5605629026,0.0,1.0
2019-11-05,14.3,14.36,14.29,14.31,41477,12.6131666041837,12.666088981544,12.604346207957,12.6219870004104,47023.9646087974,0.0,1.0
2019-11-06,14.07,14.38,14.05,14.28,50989,12.4102974909696,12.6837297739974,12.3926566985162,12.5955258117303,57808.0606465743,0.0,1.0
2019-11-07,14.11,14.24,14.11,14.15,29278,12.4455790758764,12.5602442268235,12.4455790758764,12.4808606607832,33193.5201633765,0.0,1.0
2019-11-08,14.21,14.21,13.9,13.9,8068,12.5337830381434,12.5337830381434,12.2603507551157,12.2603507551157,9146.98137434668,0.0,1.0
2019-11-11,14.1,14.14,14.02,14.02,6675,12.4367586796497,12.4720402645565,12.3661955098361,12.3661955098361,7567.6872426579,0.0,1.0
2019-11-12,14.09,14.17,14.06,14.17,7565,12.427938283423,12.4985014532366,12.4014770947429,12.4985014532366,8576.71220834562,0.0,1.0
2019-11-13,14.19,14.22,14.13,14.14,221630,12.51614224569,12.5426034343701,12.4632198683298,12.4720402645565,251269.891174573,0.0,1.0
2019-11-14,14.15,14.29,14.12,14.28,17821,12.4808606607832,12.604346207957,12.4543994721031,12.5955258117303,20204.307768001,0.0,1.0
2019-11-15,14.3,14.35,14.13,14.14,13519,12.6131666041837,12.6572685853173,12.4632198683298,12.4720402645565,15326.9758552049,0.0,1.0
2019-11-18,14.05,14.18,14.03,14.14,18313,12.3926566985162,12.5073218494633,12.3750159060628,12.4720402645565,20762.1058389205,0.0,1.0
2019-11-19,13.81,13.93,13.81,13.89,16537,12.1809671890753,12.2868119437958,12.1809671890753,12.251530358889,18748.5908512111,0.0,1.0
2019-11-20,14.15,14.18,13.85,13.85,13017,12.4808606607832,12.5073218494633,12.2162487739822,12.2162487739822,14757.8404251203,0.0,1.0
2019-11-21,14.43,14.47,14.24,14.24,16227,12.7278317551309,12.7631133400377,12.5602442268235,12.5602442268235,18397.132717095,0.0,1.0
2019-11-22,14.36,14.49,14.28,14.47,29242,12.666088981544,12.7807541324911,12.5955258117303,12.7631133400377,33152.7056703823,0.0,1.0
2019-11-25,14.38,14.4,14.22,14.3,45062,12.6837297739974,12.7013705664508,12.5426034343701,12.6131666041837,51088.4078694606,0.0,1.0
2019-11-26,14.49,14.5,14.41,14.44,11217,12.7807541324911,12.7895745287178,12.7101909626775,12.7366521513576,12717.1157754148,0.0,1.0
2019-11-27,14.4,14.5,14.32,14.48,14624,12.7013705664508,12.7895745287178,12.6308073966371,12.7719337362644,16579.7540429407,0.0,1.0
2019-11-29,13.85,14.1,13.83,14.1,55300,12.2162487739822,12.4367586796497,12.1986079815288,12.4367586796497,62695.5961826188,0.0,1.0
2019-12-02,13.82,14.02,13.82,14.01,195089,12.1897875853021,12.3661955098361,12.1897875853021,12.3573751136094,221179.406214664,0.0,1.0
2019-12-03,13.87,13.97,13.74,13.81,301838,12.2338895664356,12.3220935287026,12.1192244154884,12.1809671890753,342204.581565448,0.0,1.0
2019-12-04,14.23,14.27,14.15,14.15,12011,12.5514238305968,12.5867054155036,12.4808606607832,12.4808606607832,13617.3020931182,0.0,1.0
2019-12-05,14.3,14.36,14.27,14.34,8079,12.6131666041837,12.666088981544,12.5867054155036,12.6484481890905,9159.45246942822,0.0,1.0
2019-12-06,14.43,14.52,14.26,14.26,22300,12.7278317551309,12.8072153211712,12.5778850192769,12.5778850192769,25282.3109380181,0.0,1.0
2019-12-09,14.41,14.44,14.35,14.38,91772,12.7101909626775,12.7366521513576,12.6572685853173,12.6837297739974,104045.212529318,0.0,1.0
2019-12-10,14.49,14.51,14.38,14.38,10441,12.7807541324911,12.7983949249445,12.6837297739974,12.6837297739974,11837.3367042084,0.0,1.0
2019-12-11,14.34,14.45,14.28,14.44,27093,12.6484481890905,12.7454725475843,12.5955258117303,12.7366521513576,30716.3071858174,0.0,1.0
2019-12-12,14.48,14.53,14.37,14.37,31342,12.7719337362644,12.8160357173979,12.6749093777707,12.6749093777707,35533.5510950387,0.0,1.0
2019-12-13,14.57,14.63,14.47,14.47,11612,12.8513173023047,12.9042396796649,12.7631133400377,12.7631133400377,13164.9414624335,0.0,1.0
2019-12-16,14.69,14.74,14.68,14.7,14382,12.9571620570251,13.0012640381586,12.9483416607984,12.9659824532518,16305.389951147,0.0,1.0
2019-12-17,14.84,14.84,14.75,14.75,8923,13.0894680004256,13.0894680004256,13.0100844343853,13.0100844343853,10116.3255829568,0.0,1.0
2019-12-18,14.83,14.84,14.72,14.72,41251,13.0806476041989,13.0894680004256,12.9836232457052,12.9836232457052,46767.7402916677,0.0,1.0
2019-12-19,14.86,14.89,14.78,14.78,22364,13.107108792879,13.1335699815592,13.0365456230654,13.0365456230654,25354.8700366744,0.0,1.0
2019-12-20,14.8,14.89,14.79,14.89,41380,13.0541864155188,13.1335699815592,13.0453660192921,13.1335699815592,46913.9922248966,0.0,1.0
2019-12-23,14.59,14.6,14.44,14.44,10433,13.1000524758977,13.109031264435,12.9653706478384,12.9653706478384,11619.6076527219,0.262,1.0
2019-12-24,14.67,14.67,14.62,14.62,8145,13.171882784196,13.171882784196,13.1269888415095,13.1269888415095,9071.37969245855,0.0,1.0
2019-12-26,14.78,14.81,14.78,14.8,6580,13.2706494581061,13.2975858237179,13.2706494581061,13.2886070351807,7328.38285775045,0.0,1.0
2019-12-27,14.81,14.83,14.74,14.75,7170,13.2975858237179,13.3155434007925,13.2347343039569,13.2437130924942,7985.48709575546,0.0,1.0
2019-12-30,14.75,14.93,14.74,14.88,18933,13.2437130924942,13.4053312861654,13.2347343039569,13.3604373434789,21086.3636239802,0.0,1.0
2019-12-31,14.63,14.79,14.59,14.61,26410,13.1359676300468,13.2796282466434,13.1000524758977,13.1180100529723,29413.7676706975,0.0,1.0
2020-01-02,14.63,14.7,14.56,14.67,211054,13.1359676300468,13.1988191498078,13.0731161102858,13.171882784196,235058.437030345,0.0,1.0
2020-01-03,14.98,15.1,14.91,15.05,1426538,13.4502252288518,13.5579706912992,13.3873737090908,13.5130767486128,1588786.72114432,0.0,1.0
2020-01-06,14.97,15.15,14.96,15.12,28331,13.4412464403145,13.6028646339856,13.4322676517772,13.5759282683738,31553.2545202018,0.0,1.0
2020-01-07,14.93,15.0,14.87,14.96,80023,13.4053312861654,13.4681828059263,13.3514585549416,13.4322676517772,89124.4956574107,0.0,1.0
2020-01-08,14.56,14.9,14.28,14.89,121679,13.0731161102858,13.3783949205535,12.8217100312419,13.3694161320162,135518.282332556,0.0,1.0
2020-01-09,14.43,14.44,14.27,14.35,13922,12.9563918593011,12.9653706478384,12.8127312427046,12.8845615510029,15505.4325449243,0.0,1.0
2020-01-10,14.35,14.4,14.34,14.37,7438,12.8845615510029,12.9294554936893,12.8755827624656,12.9025191280774,8283.9683428492,0.0,1.0
2020-01-13,14.17,14.23,14.13,14.23,37061,12.7229433573317,12.7768160885555,12.6870282031826,12.7768160885555,41276.1697706825,0.0,1.0
2020-01-14,14.23,14.28,14.19,14.28,18012,12.7768160885555,12.8217100312419,12.7409009344063,12.8217100312419,20060.6127710943,0.0,1.0
2020-01-15,14.09,14.15,14.0,14.14,7213,12.6511130490335,12.7049857802572,12.5703039521979,12.6960069917199,8033.37774361002,0.0,1.0
2020-01-16,14.13,14.21,14.1,14.14,5455,12.6870282031826,12.7588585114809,12.6600918375708,12.6960069917199,6075.42986155452,0.0,1.0
2020-01-17,14.12,14.12,14.05,14.07,4688,12.6780494146453,12.6780494146453,12.6151978948843,12.6331554719589,5221.19435214806,0.0,1.0
2020-01-21,13.98,14.07,13.97,14.01,9946,12.5523463751233,12.6331554719589,12.5433675865861,12.5792827407352,11077.2182223687,0.0,1.0
2020-01-22,13.71,13.86,13.66,13.86,31357,12.3099190846167,12.4446009126759,12.2650251419303,12.4446009126759,34923.4196459697,0.0,1.0
2020-01-23,13.5,13.52,13.37,13.44,35860,12.1213645253337,12.1393221024083,12.004640274349,12.06749179411,39938.5728387434,0.0,1.0
2020-01-24,13.21,13.33,13.14,13.31,16381,11.8609796577525,11.9687251201999,11.7981281379915,11.9507675431253,18244.1093606094,0.0,1.0
2020-01-27,12.86,12.98,12.78,12.86,289661,11.5467220589475,11.6544675213949,11.4748917506492,11.5467220589475,322605.882516544,0.0,1.0
2020-01-28,13.03,13.09,12.9,12.93,25568,11.6993614640813,11.7532341953051,11.5826372130967,11.6095735787085,28476.0019615447,0.0,1.0
2020-01-29,12.96,13.06,12.94,13.06,19914,11.6365099443204,11.7262978296932,11.6185523672458,11.7262978296932,22178.9386366629,0.0,1.0
2020-01-30,12.81,12.81,12.59,12.7,127609,11.5018281162611,11.5018281162611,11.3042947684408,11.403061442351,142122.736792504,0.0,1.0
2020-01-31,12.59,12.69,12.5,12.59,76243,11.3042947684408,11.3940826538137,11.2234856716053,11.3042947684408,84914.573590193,0.0,1.0
2020-02-03,12.21,12.49,12.21,12.4,42327,10.963100804024,11.214506883068,10.963100804024,11.1336977862324,47141.1035288761,0.0,1.0
2020-02-04,12.26,12.42,12.23,12.42,1863601,11.0079947467105,11.151655363307,10.9810583810986,11.151655363307,2075559.51703443,0.0,1.0
2020-02-05,12.53,12.64,12.45,12.55,115889,11.2504220372171,11.3491887111273,11.1785917289189,11.2683796142917,129069.750912135,0.0,1.0
2020-02-06,12.58,12.6,12.49,12.49,19758,11.2953159799036,11.3132735569781,11.214506883068,11.214506883068,22005.1958211904,0.0,1.0
2020-02-07,12.48,12.58,12.47,12.52,16903,11.2055280945307,11.2953159799036,11.1965493059934,11.2414432486799,18825.4795508444,0.0,1.0
2020-02-10,12.29,12.36,12.28,12.35,28098,11.0349311123223,11.0977826320833,11.025952323785,11.088803843546,31293.7540329897,0.0,1.0
2020-02-11,12.4,12.44,12.34,12.44,70162,11.1336977862324,11.1696129403816,11.0798250550087,11.1696129403816,78141.9449947552,0.0,1.0
2020-02-12,12.69,12.7,12.59,12.67,26628,11.3940826538137,11.403061442351,11.3042947684408,11.3761250767391,29656.5621179603,0.0,1.0
2020-02-13,12.69,12.72,12.63,12.69,55891,11.3940826538137,11.4210190194255,11.34020992259,11.3940826538137,62247.8185870106,0.0,1.0
2020-02-14,12.76,12.76,12.66,12.71,20860,11.4569341735747,11.4569341735747,11.3671462882018,11.4120402308883,23232.5328894641,0.0,1.0
2020-02-18,12.78,12.8,12.55,12.55,62404,11.4748917506492,11.4928493277238,11.2683796142917,11.2683796142917,69501.581132988,0.0,1.0
2020-02-19,12.96,13.01,12.84,12.9,17767,11.6365099443204,11.6814038870068,11.5287644818729,11.5826372130967,19787.7474519228,0.0,1.0
2020-02-20,12.9,13.1,12.9,12.96,11190,11.5826372130967,11.7622129838423,11.5826372130967,11.6365099443204,12462.7058021622,0.0,1.0
2020-02-21,12.79,12.81,12.68,12.73,25847,11.4838705391865,11.5018281162611,11.3851038652764,11.4299978079628,28786.7343046013,0.0,1.0
2020-02-24,12.45,12.5,12.28,12.35,47191,11.1785917289189,11.2234856716053,11.025952323785,11.088803843546,52558.3154164286,0.0,1.0
2020-02-25,12.08,12.45,12.08,12.45,30178,10.8463765530393,11.1785917289189,10.8463765530393,11.1785917289189,33610.3249059566,0.0,1.0
2020-02-26,11.84,12.18,11.78,12.04,67215,10.6308856281445,10.9361644384122,10.5770128969208,10.8104613988902,74859.76501272,0.0,1.0
2020-02-27,11.55,11.67,11.41,11.5,22973,10.3705007605633,10.4782462230107,10.2447977210413,10.3256068178769,25585.8570503193,0.0,1.0
2020-02-28,11.3,11.32,11.12,11.29,30009,10.1460310471312,10.1639886242057,9.98441285346006,10.1370522585939,33422.1035225278,0.0,1.0
2020-03-02,11.76,11.76,11.37,11.47,93802,10.5590553198462,10.5590553198462,10.2088825668922,10.298670452265,104470.663954819,0.0,1.0
2020-03-03,11.72,12.0,11.58,11.83,499689,10.5231401656971,10.7745462447411,10.3974371261751,10.6219068396072,556521.626414357,0.0,1.0
2020-03-04,11.78,11.93,11.67,11.93,119607,10.5770128969208,10.7116947249801,10.4782462230107,10.7116947249801,133210.621347562,0.0,1.0
2020-03-05,11.51,11.75,11.45,11.68,46708,10.3345856064141,10.550076531309,10.2807128751904,10.487225011548,52020.3809300623,0.0,1.0
2020-03-06,10.82,11.21,10.75,11.19,84663,9.71504919734153,10.0652219502956,9.65219767758054,10.047264373221,94292.2306817214,0.0,1.0
2020-03-09,9.3,9.66,9.18,9.39,202460,8.35027333967433,8.67350972701656,8.24252787722692,8.43108243650989,225486.989875404,0.0,1.0
2020-03-10,9.91,9.95,9.63,9.79,486464,8.89797944044867,8.9338945945978,8.64657336140471,8.79023397800126,541792.467859075,0.0,1.0
2020-03-11,9.69,9.88,9.64,9.88,151016,8.70044609262841,8.87104307483682,8.65555214994199,8.87104307483682,168191.955265356,0.0,1.0
2020-03-12,9.19,9.46,9.0,9.4,97650,8.2515066657642,8.49393395627088,8.0809096835558,8.44006122504717,108756.320069807,0.0,1.0
2020-03-13,9.32,9.61,9.14,9.44,123413,8.3682309167489,8.62861578433014,8.20661272307778,8.47597637919631,137449.500550693,0.0,1.0
2020-03-16,8.42,8.67,8.41,8.5,91607,7.56013994839332,7.78460966182542,7.55116115985603,7.63197025669159,102026.013442241,0.0,1.0
2020-03-17,8.26,8.58,8.23,8.44,53846,7.41647933179677,7.70380056498987,7.38954296618492,7.57809752546789,59970.2284739257,0.0,1.0
2020-03-18,7.76,8.07,7.47,8.05,89381,6.96753990493256,7.24588234958837,6.70715503735132,7.2279247725138,99546.837113768,0.0,1.0
2020-03-19,8.17,8.29,7.71,7.82,110560,7.33567023496121,7.44341569740862,6.92264596224614,7.02141263615627,123134.651786154,0.0,1.0
2020-03-20,8.04,8.25,7.93,8.17,58203,7.21894598397652,7.40750054325949,7.12017931006639,7.33567023496121,64822.7762111929,0.0,1.0
2020-03-23,8.0,8.0,7.75,7.85,49453,7.18303082982738,7.18303082982738,6.95856111639528,7.04834900176812,55077.5862407801,0.0,1.0
2020-03-24,8.11,8.26,8.03,8.13,27421,7.28179750373751,7.41647933179677,7.20996719543923,7.29975508081208,30539.7547632789,0.0,1.0
2020-03-25,8.43,8.46,8.14,8.24,46702,7.5691187369306,7.59605510254246,7.30873386934936,7.3985217547222,52013.6985140823,0.0,1.0
2020-03-26,8.29,8.45,8.14,8.34,97428,7.44341569740862,7.58707631400517,7.30873386934936,7.48830964009505,108509.070678558,0.0,1.0
2020-03-27,8.32,8.34,8.16,8.16,54416,7.47035206302048,7.48830964009505,7.32669144642393,7.32669144642393,60605.0579919983,0.0,1.0
2020-03-30,8.28,8.3,8.01,8.3,57714,7.43443690887134,7.45239448594591,7.19200961836467,7.45239448594591,64278.1593088465,0.0,1.0
2020-03-31,8.12,8.41,8.12,8.41,68502,7.29077629227479,7.55116115985603,7.29077629227479,7.55116115985603,76293.143240368,0.0,1.0
2020-04-01,7.86,8.02,7.81,8.02,85447,7.0573277903054,7.20098840690195,7.01243384761898,7.20098840690195,95165.3997030704,0.0,1.0
2020-04-02,8.08,8.42,7.86,8.17,789107,7.25486113812566,7.56013994839332,7.0573277903054,7.33567023496121,878856.871083721,0.0,1.0
2020-04-03,8.46,8.51,8.22,8.45,93733,7.59605510254246,7.64094904522888,7.38056417764763,7.58707631400517,104393.816171052,0.0,1.0
2020-04-06,8.51,8.53,8.36,8.46,262484,7.64094904522888,7.65890662230345,7.50626721716961,7.59605510254246,292337.879336439,0.0,1.0
2020-04-07,8.56,8.66,8.35,8.35,94458,7.6858429879153,7.77563087328814,7.49728842863233,7.49728842863233,105201.274768601,0.0,1.0
2020-04-08,8.56,8.63,8.46,8.56,133412,7.6858429879153,7.74869450767629,7.59605510254246,7.6858429879153,148585.746780882,0.0,1.0
2020-04-09,8.46,8.92,8.43,8.6,37407,7.59605510254246,8.00907937525753,7.5691187369306,7.72175814206444,41661.5224255123,0.0,1.0
2020-04-13,8.71,8.75,8.57,8.62,106555,7.82052481597456,7.8564399701237,7.69482177645258,7.739715719139,118674.139119696,0.0,1.0
2020-04-14,8.64,8.75,8.55,8.69,128963,7.75767329621357,7.8564399701237,7.67686419937801,7.80256723889999,143630.735331926,0.0,1.0
2020-04-15,8.29,8.43,8.2,8.4,95176,7.44341569740862,7.5691187369306,7.36260660057307,7.54218237131875,106000.937214173,0.0,1.0
2020-04-16,8.31,8.36,8.16,8.36,84451,7.46137327448319,7.50626721716961,7.32669144642393,7.50626721716961,94056.1186504383,0.0,1.0
2020-04-17,8.37,8.39,8.3,8.32,51184,7.5152460057069,7.53320358278147,7.45239448594591,7.47035206302048,57005.4632509269,0.0,1.0
2020-04-20,8.17,8.29,8.07,8.15,236140,7.33567023496121,7.44341569740862,7.24588234958837,7.31771265788664,262997.618241519,0.0,1.0
2020-04-21,7.25,8.59,7.0,8.59,349328,6.50962168953106,7.71277935352715,6.28515197609896,7.71277935352715,389059.168226786,0.0,1.0
2020-04-22,7.56,7.75,7.36,7.75,114946,6.78796413418688,6.95856111639528,6.60838836344119,6.95856111639528,128019.497867323,0.0,1.0
2020-04-23,7.43,7.75,7.35,7.69,96470,6.67123988320218,6.95856111639528,6.59940957490391,6.90468838517157,107442.111593797,0.0,1.0
2020-04-24,7.3,7.39,7.19,7.39,144912,6.55451563221749,6.63532472905304,6.45574895830736,6.63532472905304,161393.710741996,0.0,1.0
2020-04-27,7.09,7.15,7.01,7.06,57764,6.36596107293452,6.41983380415822,6.29413076463624,6.33902470732266,64333.8461086774,0.0,1.0
2020-04-28,7.1,7.21,7.0,7.12,177997,6.3749398614718,6.47370653538193,6.28515197609896,6.39289743854637,198241.666190123,0.0,1.0
2020-04-29,7.28,7.39,7.12,7.34,59602,6.53655805514292,6.63532472905304,6.39289743854637,6.59043078636662,66380.8928704624,0.0,1.0
2020-04-30,7.61,7.64,7.22,7.53,61211,6.8328580768733,6.85979444248515,6.48268532391921,6.76102776857502,68172.8940890217,0.0,1.0
2020-05-01,7.39,7.54,7.31,7.54,45936,6.63532472905304,6.77000655711231,6.56349442075477,6.77000655711231,51160.5767406725,0.0,1.0
2020-05-04,7.64,7.65,7.33,7.42,483419,6.85979444248515,6.86877323102243,6.58145199782934,6.6622610946649,538401.141749372,0.0,1.0
2020-05-05,8.02,8.03,7.83,7.93,65955,7.20098840690195,7.20996719543923,7.03039142469355,7.12017931006639,73456.4576569804,0.0,1.0
2020-05-06,7.73,7.86,7.6,7.84,145163,6.94060353932071,7.0573277903054,6.82387928833601,7.03937021323083,161673.258477147,0.0,1.0
2020-05-07,7.7,8.01,7.67,7.98,141127,6.91366717370885,7.19200961836467,6.886730808097,7.16507325275281,157178.219994795,0.0,1.0
2020-05-08,8.01,8.03,7.79,7.85,31799,7.19200961836467,7.20996719543923,6.99447627054441,7.04834900176812,35415.6909564752,0.0,1.0
2020-05-11,7.85,8.02,7.79,7.98,57187,7.04834900176812,7.20098840690195,6.99447627054441,7.16507325275281,63691.2204386284,0.0,1.0
2020-05-12,7.75,7.86,7.73,7.86,78233,6.95856111639528,7.0573277903054,6.94060353932071,7.0573277903054,87130.9082234637,0.0,1.0
2020-05-13,7.61,7.77,7.59,7.7,45235,6.8328580768733,6.97651869346984,6.81490049979873,6.91366717370885,50379.8478070428,0.0,1.0
2020-05-14,7.88,7.91,7.66,7.66,61018,7.07528536737997,7.10222173299182,6.87775201955972,6.87775201955972,67957.9430416743,0.0,1.0
2020-05-15,8.0,8.08,7.92,7.96,38206,7.18303082982738,7.25486113812566,7.11120052152911,7.14711567567824,42551.3974868106,0.0,1.0
2020-05-18,8.47,8.51,8.31,8.31,59552,7.60503389107974,7.64094904522888,7.46137327448319,7.46137327448319,66325.2060706315,0.0,1.0
2020-05-19,8.38,8.5,8.33,8.47,62104,7.52422479424418,7.63197025669159,7.47933085155776,7.60503389107974,69167.4603340022,0.0,1.0
2020-05-20,8.56,8.65,8.46,8.54,75426,7.6858429879153,7.76665208475086,7.59605510254246,7.66788541084073,84004.6512809553,0.0,1.0
2020-05-21,8.63,8.67,8.53,8.66,30950,7.74869450767629,7.78460966182542,7.65890662230345,7.77563087328814,34470.129095346,0.0,1.0
2020-05-22,8.52,8.54,8.32,8.47,21694,7.64992783376616,7.66788541084073,7.47035206302048,7.60503389107974,24161.3887106441,0.0,1.0
2020-05-26,8.66,8.71,8.55,8.66,31046,7.77563087328814,7.82052481597456,7.67686419937801,7.77563087328814,34577.0477510214,0.0,1.0
2020-05-27,8.49,8.59,8.44,8.55,18294,7.62299146815431,7.71277935352715,7.57809752546789,7.67686419937801,20374.6863221408,0.0,1.0
2020-05-28,8.52,8.64,8.42,8.45,28090,7.64992783376616,7.75767329621357,7.56013994839332,7.58707631400517,31284.8441450168,0.0,1.0
2020-05-29,8.74,8.84,8.38,8.39,78145,7.84746118158641,7.93724906695926,7.52422479424418,7.53320358278147,87032.8994557613,0.0,1.0
2020-06-01,8.8,8.8,8.64,8.64,35310,7.90133391281012,7.90133391281012,7.75767329621357,7.75767329621357,39326.0180406031,0.0,1.0
2020-06-02,9.0,9.02,8.85,8.86,669773,8.0809096835558,8.09886726063037,7.94622785549654,7.95520664403382,745950.299663237,0.0,1.0
2020-06-03,9.0,9.08,8.9,9.0,75668,8.0809096835558,8.15273999185408,7.99112179818296,8.0809096835558,84274.175392137,0.0,1.0
2020-06-04,9.1,9.15,9.0,9.0,203361,8.17069756892865,8.21559151161507,8.0809096835558,8.0809096835558,226490.466008357,0.0,1.0
2020-06-05,9.43,9.5,9.39,9.39,38006,8.46699759065902,8.52984911042001,8.43108243650989,8.43108243650989,42328.6502874869,0.0,1.0
2020-06-08,9.28,9.4,9.25,9.4,84272,8.33231576259976,8.44006122504717,8.30537939698791,8.44006122504717,93856.7599070435,0.0,1.0
2020-06-09,9.38,9.43,9.22,9.22,81813,8.42210364797261,8.46699759065902,8.27844303137606,8.27844303137606,91118.0830913583,0.0,1.0
2020-06-10,9.36,9.49,9.25,9.32,38537,8.40414607089804,8.52087032188273,8.30537939698791,8.3682309167489,42920.0441016913,0.0,1.0
2020-06-11,8.86,9.05,8.8,8.99,143402,7.95520664403382,8.12580362624223,7.90133391281012,8.07193089501852,159711.969387102,0.0,1.0
2020-06-12,8.95,9.07,8.86,9.0,40320,8.03601574086938,8.14376120331679,7.95520664403382,8.0809096835558,44905.8353836624,0.0,1.0
2020-06-15,9.12,9.15,8.75,8.75,28807,8.18865514600321,8.21559151161507,7.8564399701237,7.8564399701237,32083.3928545923,0.0,1.0
2020-06-16,9.3,9.43,9.17,9.32,23321,8.35027333967433,8.46699759065902,8.23354908868964,8.3682309167489,25973.4371771426,0.0,1.0
2020-06-17,9.2,9.31,9.18,9.29,17545,8.26048545430149,8.35925212821162,8.24252787722692,8.34129455113705,19540.4980606735,0.0,1.0
2020-06-18,9.36,9.36,9.19,9.19,52758,8.40414607089804,8.40414607089804,8.2515066657642,8.2515066657642,58758.4837096046,0.0,1.0
2020-06-19,9.4,9.52,9.25,9.5,28662,8.44006122504717,8.54780668749458,8.30537939698791,8.52984911042001,31921.9011350826,0.0,1.0
2020-06-22,9.6,9.61,9.46,9.46,18152,8.61963699579286,8.62861578433014,8.49393395627088,8.49393395627088,20216.535810621,0.0,1.0
2020-06-23,9.54,9.74,9.53,9.66,40071,8.56576426456915,8.74534003531484,8.55678547603187,8.67350972701656,44628.5151205043,0.0,1.0
2020-06-24,9.13,9.53,9.11,9.5,57749,8.1976339345405,8.55678547603187,8.17967635746593,8.52984911042001,64317.1400687281,0.0,1.0
2020-06-25,9.28,9.31,9.11,9.17,33233,8.33231576259976,8.35925212821162,8.17967635746593,8.23354908868964,37012.7883756263,0.0,1.0
2020-06-26,9.06,9.2,9.06,9.19,25380,8.13478241477951,8.26048545430149,8.13478241477951,8.2515066657642,28266.6195941803,0.0,1.0
2020-06-29,9.33,9.361,9.21,9.23,43123,8.37720970528618,8.40504394975177,8.26946424283877,8.28742181991334,48027.6373821843,0.0,1.0
2020-06-30,9.27,9.35,9.23,9.23,157384,8.32333697406248,8.39516728236075,8.28742181991334,8.28742181991334,175284.226091823,0.0,1.0
2020-07-01,9.33,9.37,9.25,9.27,12860,8.37720970528618,8.41312485943532,8.30537939698791,8.32333697406248,14322.6449165153,0.0,1.0
2020-07-02,9.46,9.51,9.39,9.45,15117,8.49393395627088,8.5388278989573,8.43108243650989,8.48495516773359,16836.3470608835,0.0,1.0
2020-07-06,9.54,9.64,9.51,9.51,220700,8.56576426456915,8.65555214994199,8.5388278989573,8.5388278989573,245801.534453727,0.0,1.0
2020-07-07,9.56,9.66,9.52,9.53,16492,8.58372184164372,8.67350972701656,8.54780668749458,8.55678547603187,18367.7340562341,0.0,1.0
2020-07-08,9.66,9.69,9.58,9.63,30453,8.67350972701656,8.70044609262841,8.60167941871829,8.64657336140471,33916.6023050265,0.0,1.0
2020-07-09,9.46,9.66,9.45,9.66,22110,8.49393395627088,8.67350972701656,8.48495516773359,8.67350972701656,24624.7028852375,0.0,1.0
2020-07-10,9.61,9.64,9.41,9.49,50667,8.62861578433014,8.65555214994199,8.44904001358446,8.52087032188273,56429.6617406751,0.0,1.0
2020-07-13,9.46,9.64,9.46,9.58,60107,8.49393395627088,8.65555214994199,8.49393395627088,8.60167941871829,66943.3295487548,0.0,1.0
2020-07-14,9.53,9.6,9.36,9.36,55600,8.55678547603187,8.61963699579286,8.40414607089804,8.40414607089804,61923.7214119947,0.0,1.0
2020-07-15,9.64,9.68,9.55,9.6,19295,8.65555214994199,8.69146730409113,8.57474305310644,8.61963699579286,21489.5360547561,0.0,1.0
2020-07-16,9.57,9.63,9.54,9.6,21570,8.592700630181,8.64657336140471,8.56576426456915,8.61963699579286,24023.2854470634,0.0,1.0
2020-07-17,9.53,9.57,9.48,9.53,25507,8.55678547603187,8.592700630181,8.51189153334545,8.55678547603187,28408.0640657509,0.0,1.0
2020-07-20,9.57,9.6,9.44,9.48,33903,8.592700630181,8.61963699579286,8.47597637919631,8.51189153334545,37758.9914933608,0.0,1.0
2020-07-21,9.76,9.85,9.76,9.8,66645,8.7632976123894,8.84410670922496,8.7632976123894,8.79921276653854,74224.9354946473,0.0,1.0
2020-07-22,9.78,9.81,9.68,9.68,58922,8.78125518946397,8.80819155507583,8.69146730409113,8.69146730409113,65623.5523927618,0.0,1.0
2020-07-23,9.695,9.8,9.67,9.74,21473,8.70493548689706,8.79921276653854,8.68248851555385,8.74534003531484,23915.2530553914,0.0,1.0
2020-07-24,9.73,9.74,9.63,9.64,21312,8.73636124677755,8.74534003531484,8.64657336140471,8.65555214994199,23735.9415599358,0.0,1.0
2020-07-27,9.79,9.81,9.605,9.66,18896,8.79023397800126,8.80819155507583,8.6241263900615,8.67350972701656,21045.1553921053,0.0,1.0
2020-07-28,9.725,9.77,9.71,9.73,48736,8.73187185250891,8.77227640092669,8.71840366970298,8.73636124677755,54279.0375312046,0.0,1.0
2020-07-29,9.785,9.82,9.76,9.8,38930,8.78574458373262,8.81717034361311,8.7632976123894,8.79921276653854,43357.7423483625,0.0,1.0
2020-07-30,9.615,9.63,9.34,9.62,64051,8.63310517859878,8.64657336140471,8.38618849382347,8.63759457286743,71335.9043194186,0.0,1.0
2020-07-31,9.62,9.63,9.5,9.63,25096,8.63759457286743,8.64657336140471,8.52984911042001,8.64657336140471,27950.3185711406,0.0,1.0
2020-08-03,9.765,9.87,9.67,9.68,122843,8.76778700665805,8.86206428629953,8.68248851555385,8.69146730409113,136814.67103262,0.0,1.0
2020-08-04,9.85,9.95,9.71,9.71,68889,8.84410670922496,8.9338945945978,8.71840366970298,8.71840366970298,76724.1590710595,0.0,1.0
2020-08-05,9.98,10.19,9.98,10.17,57537,8.96083096020966,9.14938551949263,8.96083096020966,9.13142794241806,64081.028037445,0.0,1.0
2020-08-06,9.98,10.09,9.98,10.08,52975,8.96083096020966,9.05959763411978,8.96083096020966,9.0506188455825,59000.1644208709,0.0,1.0
2020-08-07,9.88,9.91,9.84,9.91,49742,8.87104307483682,8.89797944044867,8.83512792068768,8.89797944044867,55399.4559438029,0.0,1.0
2020-08-10,10.0,10.03,9.96,9.96,17134,8.97878853728423,9.00572490289608,8.94287338313509,8.94287338313509,19082.7525660633,0.0,1.0
2020-08-11,9.95,10.15,9.92,10.15,24741,8.9338945945978,9.11347036534349,8.90695822898595,9.11347036534349,27554.942292341,0.0,1.0
2020-08-12,10.1,10.13,10.0541,10.13,17289,9.06857642265707,9.09551278826892,9.02736378327094,9.09551278826892,19255.3816455391,0.0,1.0
2020-08-13,10.07,10.15,10.02,10.08,14756,9.04164005704522,9.11347036534349,8.99674611435879,9.0506188455825,16434.2883661042,0.0,1.0
2020-08-14,10.07,10.08,10.02,10.06,93974,9.04164005704522,9.0506188455825,8.99674611435879,9.03266126850793,104662.226546237,0.0,1.0
2020-08-17,10.185,10.2,10.06,10.06,143403,9.14489612522399,9.15836430802991,9.03266126850793,9.03266126850793,159713.083123098,0.0,1.0
2020-08-18,10.2,10.25,10.12,10.12,266746,9.15836430802991,9.20325825071633,9.08653399973164,9.08653399973164,297084.622154028,0.0,1.0
2020-08-19,10.2086,10.24,10.12,10.22,37727,9.16608606617198,9.19427946217905,9.08653399973164,9.17632188510448,42017.9179444303,0.0,1.0
2020-08-20,10.1795,10.19,10.02,10.04,64446,9.13995779152848,9.14938551949263,8.99674611435879,9.01470369143336,71775.8300380829,0.0,1.0
2020-08-21,10.03,10.04,9.9,10.01,125358,9.00572490289608,9.01470369143336,8.88900065191138,8.98776732582151,139615.717064116,0.0,1.0
2020-08-24,10.18,10.22,10.13,10.14,76052,9.14040673095534,9.17632188510448,9.09551278826892,9.10449157680621,84701.8500148386,0.0,1.0
2020-08-25,10.29,10.34,10.26,10.32,21632,9.23917340486547,9.28406734755189,9.21223703925362,9.26610977047732,24092.3370788538,0.0,1.0
2020-08-26,10.26,10.3118,10.23,10.29,57585,9.21223703925362,9.25874716387675,9.18530067364176,9.23917340486547,64134.4873652826,0.0,1.0
2020-08-27,10.135,10.21,10.05,10.21,39801,9.10000218253756,9.1673430965672,9.02368247997065,9.1673430965672,44327.8064014173,0.0,1.0
2020-08-28,10.235,10.235,10.145,10.15,30467,9.18979006791041,9.18979006791041,9.10898097107485,9.11347036534349,33932.1946089792,0.0,1.0
2020-08-31,10.14,10.29,10.09,10.29,32200,9.10449157680621,9.23917340486547,9.05959763411978,9.23917340486547,35862.2990911192,0.0,1.0
2020-09-01,10.18,10.25,10.16,10.16,19062,9.14040673095534,9.20325825071633,9.12244915388077,9.12244915388077,21230.035567544,0.0,1.0
2020-09-02,9.95,10.24,9.93,10.24,503304,8.9338945945978,9.19427946217905,8.91593701752324,9.19427946217905,560547.782042133,0.0,1.0
2020-09-03,9.92,9.9301,9.75,9.75,60903,8.90695822898595,8.91602680540861,8.75431882385212,8.75431882385212,67829.8634020632,0.0,1.0
2020-09-04,9.64,9.92,9.64,9.92,54501,8.65555214994199,8.90695822898595,8.65555214994199,8.90695822898595,60699.7255517109,0.0,1.0
2020-09-08,9.18,9.27,9.07,9.27,92040,8.24252787722692,8.32333697406248,8.14376120331679,8.32333697406248,102508.261128777,0.0,1.0
2020-09-09,9.34,9.3906,9.17,9.19,50984,8.38618849382347,8.43162116382213,8.23354908868964,8.2515066657642,56782.7160516032,0.0,1.0
2020-09-10,9.1629,9.34,9.16,9.3,102000,8.22717414882817,8.38618849382347,8.22457030015235,8.35027333967433,113601.071655098,0.0,1.0
2020-09-11,9.21,9.25,9.177,9.24,5809,8.26946424283877,8.30537939698791,8.23983424066573,8.29640060845063,6469.69240435751,0.0,1.0
2020-09-14,9.2,9.24,9.13,9.24,3520,8.26048545430149,8.29640060845063,8.1976339345405,8.29640060845063,3920.35070809751,0.0,1.0
2020-09-15,9.34,9.3894,9.21,9.21,5193,8.38618849382347,8.43054370919765,8.26946424283877,8.26946424283877,5783.63103044044,0.0,1.0
2020-09-16,9.65,9.67,9.46,9.46,29573,8.66453093847928,8.68248851555385,8.49393395627088,8.49393395627088,32936.5146280022,0.0,1.0
2020-09-17,9.84,9.87,9.57,9.59,27423,8.83512792068768,8.86206428629953,8.592700630181,8.61065820725557,30541.9822352721,0.0,1.0
2020-09-18,9.8104,9.845,9.77,9.8,10687,8.80855070661732,8.83961731495632,8.77227640092669,8.79921276653854,11902.4965958631,0.0,1.0
2020-09-21,9.54,9.69,9.41,9.69,36522,8.56576426456915,8.70044609262841,8.44904001358446,8.70044609262841,40675.8660685049,0.0,1.0
2020-09-22,9.475,9.56,9.39,9.49,56340,8.5074021390768,8.58372184164372,8.43108243650989,8.52087032188273,62747.8860494925,0.0,1.0
2020-09-23,9.48,9.67,9.45,9.54,151384,8.51189153334545,8.68248851555385,8.48495516773359,8.56576426456915,168601.810112112,0.0,1.0
2020-09-24,9.58,9.62,9.48,9.52,13526,8.60167941871829,8.63759457286743,8.51189153334545,8.54780668749458,15064.3930902633,0.0,1.0
2020-09-25,9.6,9.609,9.51,9.51,1755,8.61963699579286,8.62771790547641,8.5388278989573,8.5388278989573,1954.60667406566,0.0,1.0
2020-09-28,9.71,9.75,9.6,9.68,31241,8.71840366970298,8.75431882385212,8.61963699579286,8.69146730409113,34794.226270362,0.0,1.0
2020-09-29,9.39,9.68,9.34,9.68,40668,8.43108243650989,8.69146730409113,8.38618849382347,8.69146730409113,45293.4155104856,0.0,1.0
2020-09-30,9.55,9.611,9.44,9.44,166178,8.57474305310644,8.62951366318387,8.47597637919631,8.47597637919631,185078.420446087,0.0,1.0
2020-10-01,9.33,9.39,9.16,9.39,17480,8.37720970528618,8.43108243650989,8.22457030015235,8.43108243650989,19468.1052208933,0.0,1.0
2020-10-02,9.02,9.16,8.95,9.04,47157,8.09886726063037,8.22457030015235,8.03601574086938,8.11682483770494,52520.4483925438,0.0,1.0
2020-10-05,9.51,9.58,9.48,9.51,9355,8.5388278989573,8.60167941871829,8.51189153334545,8.5388278989573,10419.0002483671,0.0,1.0
2020-10-06,9.64,9.77,9.6285,9.75,8439,8.65555214994199,8.77227640092669,8.64522654312412,8.75431882385212,9398.81807546445,0.0,1.0
2020-10-07,9.63,9.63,9.51,9.59,61107,8.64657336140471,8.64657336140471,8.5388278989573,8.61065820725557,68057.0655453734,0.0,1.0
2020-10-08,9.83,9.85,9.7699,9.85,8995,8.82614913215039,8.84410670922496,8.77218661304132,8.84410670922496,10018.0552895844,0.0,1.0
2020-10-09,9.7212,9.86,9.715,9.79,26243,8.72845991286474,8.85308549776225,8.72289306397163,8.79023397800126,29227.7737592622,0.0,1.0
2020-10-12,9.56,9.65,9.5,9.631,19110,8.58372184164372,8.66453093847928,8.52984911042001,8.64747124025844,21283.4948953816,0.0,1.0
2020-10-13,9.64,9.68,9.62,9.63,54767,8.65555214994199,8.69146730409113,8.63759457286743,8.64657336140471,60995.9793268115,0.0,1.0
2020-10-14,9.791,9.81,9.75,9.8,38543,8.79113185685499,8.80819155507583,8.75431882385212,8.79921276653854,42926.7265176711,0.0,1.0
2020-10-15,9.76,9.77,9.53,9.53,21282,8.7632976123894,8.77227640092669,8.55678547603187,8.55678547603187,23702.5294800373,0.0,1.0
2020-10-16,9.68,9.73,9.6,9.63,44947,8.69146730409113,8.73636124677755,8.61963699579286,8.64657336140471,50059.0918400167,0.0,1.0
2020-10-19,9.63,9.75,9.63,9.71,15283,8.64657336140471,8.75431882385212,8.64657336140471,8.71840366970298,17021.2272363222,0.0,1.0
2020-10-20,9.75,9.8,9.69,9.69,12696,8.75431882385212,8.79921276653854,8.70044609262841,8.70044609262841,14139.9922130699,0.0,1.0
2020-10-21,9.52,9.71,9.48,9.7,42828,8.54780668749458,8.71840366970298,8.51189153334545,8.7094248811657,47699.0852631818,0.0,1.0
2020-10-22,9.6322,9.715,9.59,9.59,15129,8.64854869488291,8.72289306397163,8.61065820725557,8.61065820725557,16849.711892843,0.0,1.0
2020-10-23,9.48,9.63,9.46,9.62,7658,8.51189153334545,8.64657336140471,8.49393395627088,8.63759457286743,8528.99026210531,0.0,1.0
2020-10-26,9.2615,9.4,9.25,9.4,23339,8.31570500380579,8.44006122504717,8.30537939698791,8.44006122504717,25993.4844250817,0.0,1.0
2020-10-27,9.44,9.49,9.31,9.34,38393,8.47597637919631,8.52087032188273,8.35925212821162,8.38618849382347,42759.6661181783,0.0,1.0
2020-10-28,9.04,9.11,9.02,9.1,58670,8.11682483770494,8.17967635746593,8.09886726063037,8.17069756892865,65342.8909216139,0.0,1.0
2020-10-29,8.84,8.87,8.62,8.66,47585,7.93724906695926,7.96418543257111,7.739715719139,7.77563087328814,52997.1273990965,0.0,1.0
2020-10-30,8.78,8.79,8.69,8.73,17564,7.88337633573555,7.89235512427283,7.80256723889999,7.83848239304913,19561.6590446093,0.0,1.0
2020-11-02,9.049,9.049,8.74,8.75,13565,8.1249057473885,8.1249057473885,7.84746118158641,7.8564399701237,15107.8287941314,0.0,1.0
2020-11-03,9.16,9.21,9.08,9.16,626270,8.22457030015235,8.26946424283877,8.15273999185408,8.22457030015235,697499.442602337,0.0,1.0
2020-11-04,9.33,9.38,9.145,9.24,75068,8.37720970528618,8.42210364797261,8.21110211734642,8.29640060845063,83605.9337941658,0.0,1.0
2020-11-05,9.2815,9.41,9.26,9.36,44854,8.33366258088035,8.44904001358446,8.31435818552519,8.40414607089804,49955.5143923312,0.0,1.0
2020-11-06,9.091,9.2,9.035,9.2,57950,8.16261665924509,8.26048545430149,8.1123354434363,8.26048545430149,64541.0010040484,0.0,1.0
2020-11-09,9.53,9.81,9.53,9.67,56534,8.55678547603187,8.80819155507583,8.55678547603187,8.68248851555385,62963.9508328365,0.0,1.0
2020-11-10,9.8,9.805,9.68,9.7,183830,8.79921276653854,8.80370216080718,8.69146730409113,8.7094248811657,204738.088258399,0.0,1.0
2020-11-11,9.8203,10.02,9.8,10.0,46973,8.81743970726923,8.99674611435879,8.79921276653854,8.97878853728423,52315.520969166,0.0,1.0
2020-11-12,9.6801,9.87,9.6801,9.83,119069,8.6915570919765,8.86206428629953,8.6915570919765,8.82614913215039,132611.431381381,0.0,1.0
2020-11-13,9.53,9.63,9.52,9.63,48868,8.55678547603187,8.64657336140471,8.54780668749458,8.64657336140471,54426.0506827582,0.0,1.0
2020-11-16,9.645,9.74,9.63,9.74,7060,8.66004154421064,8.74534003531484,8.64657336140471,8.74534003531484,7862.97613612738,0.0,1.0
2020-11-17,9.665,9.7,9.55,9.55,12364,8.6779991212852,8.7094248811657,8.57474305310644,8.57474305310644,13770.2318621925,0.0,1.0
2020-11-18,9.69,9.8046,9.69,9.72,26996,8.70044609262841,8.80334300926569,8.70044609262841,8.72738245824027,30066.416964716,0.0,1.0
2020-11-19,9.703,9.71,9.62,9.7,10298,8.71211851772689,8.71840366970298,8.63759457286743,8.7094248811657,11469.2532931784,0.0,1.0
2020-11-20,9.79,9.79,9.67,9.68,49880,8.79023397800126,8.79023397800126,8.68248851555385,8.69146730409113,55553.1515113363,0.0,1.0
2020-11-23,9.86,9.93,9.8101,9.85,58753,8.85308549776225,8.91593701752324,8.8082813429612,8.84410670922496,65435.3310093332,0.0,1.0
2020-11-24,10.31,10.32,10.07,10.07,44032,9.25713098194004,9.26610977047732,9.04164005704522,9.04164005704522,49040.0234031106,0.0,1.0
2020-11-25,10.45,10.49,10.33,10.38,70947,9.38283402146202,9.41874917561115,9.27508855901461,9.31998250170103,79016.2277521005,0.0,1.0
2020-11-27,10.3626,10.4,10.34,10.35,75961,9.30435940964615,9.3379400787756,9.28406734755189,9.29304613608917,84600.5000391463,0.0,1.0
2020-11-30,10.28,10.38,10.23,10.38,203870,9.23019461632818,9.31998250170103,9.18530067364176,9.31998250170103,227057.357630636,0.0,1.0
2020-12-01,10.17,10.275,10.12,10.27,100167,9.13142794241806,9.22570522205954,9.08653399973164,9.2212158277909,111559.593573296,0.0,1.0
2020-12-02,10.26,10.385,10.19,10.19,128227,9.21223703925362,9.32447189596967,9.14938551949263,9.14938551949263,142811.025638414,0.0,1.0
2020-12-03,10.29,10.33,10.19,10.26,26346,9.23917340486547,9.27508855901461,9.14938551949263,9.21223703925362,29342.4885669139,0.0,1.0
2020-12-04,10.38,10.44,10.29,10.29,16011,9.31998250170103,9.37385523292473,9.23917340486547,9.23917340486547,17832.0270418606,0.0,1.0
2020-12-07,10.28,10.41,10.24,10.24,23445,9.23019461632818,9.34691886731288,9.19427946217905,9.19427946217905,26111.5404407233,0.0,1.0
2020-12-08,10.38,10.38,10.26,10.27,11135,9.31998250170103,9.31998250170103,9.21223703925362,9.2212158277909,12401.4503223482,0.0,1.0
2020-12-09,10.34,10.46,10.3,10.38,102263,9.28406734755189,9.3918128099993,9.24815219340275,9.31998250170103,113893.984222209,0.0,1.0
2020-12-10,10.6,10.73,10.46,10.46,53555,9.51751584952128,9.63424010050598,9.3918128099993,9.3918128099993,59646.1312989097,0.0,1.0
2020-12-11,10.55,10.6,10.53,10.6,78078,9.47262190683486,9.51751584952128,9.45466432976029,9.51751584952128,86958.2791439878,0.0,1.0
2020-12-14,10.6384,10.6699,10.455,10.6,23953,9.55199439750445,9.5802775813969,9.38732341573066,9.51751584952128,26677.3183270056,0.0,1.0
2020-12-15,10.73,10.75,10.65,10.7,20337,9.63424010050598,9.65219767758054,9.5624097922077,9.60730373489412,22650.0489632327,0.0,1.0
2020-12-16,10.8,10.83,10.68,10.72,130615,9.69709162026697,9.72402798587882,9.58934615781955,9.62526131196869,145470.62719834,0.0,1.0
2020-12-17,10.91,10.95,10.85,10.95,110269,9.79585829417709,9.83177344832623,9.74198556295339,9.83177344832623,122810.554611138,0.0,1.0
2020-12-18,10.99,11.05,10.95,10.96,98507,9.86768860247536,9.92156133369907,9.83177344832623,9.84075223686351,109710.791818909,0.0,1.0
2020-12-21,10.77,10.8,10.6001,10.61,113962,9.67015525465511,9.69709162026697,9.51760563740665,9.52649463805856,126923.58164665,0.0,1.0
2020-12-22,10.655,10.79,10.645,10.79,25287,9.56689918647634,9.68811283172968,9.55792039793906,9.68811283172968,28163.0421464948,0.0,1.0
2020-12-23,10.81,10.9,10.69,10.69,22688,9.70607040880425,9.78687950563981,9.59832494635684,9.59832494635684,25268.442291283,0.0,1.0
2020-12-24,10.8192,10.82,10.78,10.81,7899,9.71433089425855,9.71504919734153,9.6791340431924,9.70607040880425,8797.4006372904,0.0,1.0
2020-12-28,10.7,10.808,10.67,10.76,27263,9.60730373489412,9.70427465109679,9.58036736928227,9.66117646611783,30363.7844758132,0.0,1.0
2020-12-29,10.765,10.82,10.75,10.78,35653,9.66566586038647,9.71504919734153,9.65219767758054,9.6791340431924,39708.0294874433,0.0,1.0
2020-12-30,10.78,10.87,10.72,10.72,13469,9.6791340431924,9.75994314002795,9.62526131196869,9.62526131196869,15000.9101384561,0.0,1.0
2020-12-31,10.84,10.855,10.715,10.7201,11687,9.7330067744161,9.74647495722203,9.62077191770005,9.62535109985406,13016.2325924817,0.0,1.0
2021-01-04,10.695,10.96,10.6735,10.84,263396,9.60281434062548,9.84075223686351,9.58350994527032,9.7330067744161,293353.606565355,0.0,1.0
2021-01-05,11.16,11.18,10.98,10.98,205002,10.0203280076092,10.0382855846838,9.85870981393808,9.85870981393808,228318.106778808,0.0,1.0
2021-01-06,11.19,11.29,11.08,11.16,70928,10.047264373221,10.1370522585939,9.94849769931092,10.0203280076092,78995.0667681652,0.0,1.0
2021-01-07,11.26,11.3,11.22,11.27,42246,10.110115892982,10.1460310471312,10.0742007388329,10.1190946815193,47050.89091315,0.0,1.0
2021-01-08,11.55,11.55,11.36,11.43,23864,10.3705007605633,10.3705007605633,10.1999037783549,10.2627552981159,26578.1958233065,0.0,1.0
2021-01-11,11.45,11.48,11.3,11.33,37036,10.2807128751904,10.3076492408023,10.1460310471312,10.172967412743,41248.326370767,0.0,1.0
2021-01-12,11.65,11.67,11.57,11.62,126288,10.4602886459361,10.4782462230107,10.3884583376379,10.4333522803243,140651.491540971,0.0,1.0
2021-01-13,11.61,11.66,11.55,11.62,32326,10.424373491787,10.4692674344734,10.3705007605633,10.4333522803243,36002.6298266931,0.0,1.0
2021-01-14,11.71,11.74,11.56,11.56,48069,10.5141613771598,10.5410977427717,10.3794795491006,10.3794795491006,53536.1756214601,0.0,1.0
2021-01-15,11.5162,11.65,11.46,11.65,45874,10.3401524553073,10.4602886459361,10.2896916637277,10.4602886459361,51091.5251088819,0.0,1.0
2021-01-19,11.57,11.62,11.545,11.58,15533,10.3884583376379,10.4333522803243,10.3660113662946,10.3974371261751,17299.6612354768,0.0,1.0
2021-01-20,11.57,11.69,11.57,11.69,22598,10.3884583376379,10.4962038000853,10.3884583376379,10.4962038000853,25168.2060515872,0.0,1.0
2021-01-21,11.59,11.62,11.53,11.53,27181,10.4064159147124,10.4333522803243,10.3525431834887,10.3525431834887,30272.4581240905,0.0,1.0
2021-01-22,11.46,11.5184,11.43,11.44,19605,10.2896916637277,10.3421277887855,10.2627552981159,10.2717340866532,21834.7942137079,0.0,1.0
2021-01-25,11.59,11.59,11.41,11.46,17106,10.4064159147124,10.4064159147124,10.2447977210413,10.2896916637277,19051.567958158,0.0,1.0
2021-01-26,11.5594,11.64,11.55,11.62,39636,10.3789408217883,10.4513098573988,10.3705007605633,10.4333522803243,44144.0399619754,0.0,1.0
2021-01-27,11.59,11.71,11.49,11.54,40084,10.4064159147124,10.5141613771598,10.3166280293396,10.361521972026,44642.9936884605,0.0,1.0
2021-01-28,11.545,11.712,11.54,11.7,62412,10.3660113662946,10.5159571348673,10.361521972026,10.5051825886225,69510.491020961,0.0,1.0
2021-01-29,11.4861,11.7,11.47,11.65,34263,10.31312630181,10.5051825886225,10.298670452265,10.4602886459361,38159.9364521436,0.0,1.0
2021-02-01,11.81,11.82,11.59,11.69,350523,10.6039492625327,10.61292805107,10.4064159147124,10.4962038000853,390390.082742744,0.0,1.0
2021-02-02,11.9981,12.08,11.98,12.08,453396,10.772840274919,10.8463765530393,10.7565886676665,10.8463765530393,504963.445922891,0.0,1.0
2021-02-03,12.1281,12.2,12.09,12.11,449998,10.8895645259037,10.9541220154868,10.8553553415766,10.8733129186512,501178.971006381,0.0,1.0
2021-02-04,12.26,12.26,12.0499,12.12,47694,11.0079947467105,11.0079947467105,10.8193503995421,10.8822917071885,53118.5246227278,0.0,1.0
2021-02-05,12.31,12.41,12.28,12.4,78936,11.0528886893969,11.1426765747697,11.025952323785,11.1336977862324,87913.8646290865,0.0,1.0
2021-02-08,12.52,12.53,12.408,12.41,62101,11.2414432486799,11.2504220372171,11.1408808170623,11.1426765747697,69164.119126012,0.0,1.0
2021-02-09,12.58,12.59,12.42,12.48,72642,11.2953159799036,11.3042947684408,11.151655363307,11.2055280945307,80904.0102663688,0.0,1.0
2021-02-10,12.61,12.65,12.54,12.59,73882,11.3222523455154,11.3581674996645,11.2594008257544,11.3042947684408,82285.0429021762,0.0,1.0
2021-02-11,12.49,12.63,12.49,12.63,33173,11.214506883068,11.34020992259,11.214506883068,11.34020992259,36945.9642158291,0.0,1.0
2021-02-12,12.76,12.77,12.566,12.566,85499,11.4569341735747,11.465912962112,11.2827456759514,11.2827456759514,95223.3139748943,0.0,1.0
2021-02-16,12.97,12.975,12.86,12.91,83122,11.6454887328576,11.6499781271263,11.5467220589475,11.5916160016339,92575.9635109324,0.0,1.0
2021-02-17,13.06,13.07,12.875,12.95,90411,11.7262978296932,11.7352766182305,11.5601902417534,11.6275311557831,100693.985190285,0.0,1.0
2021-02-18,12.89,13.08,12.87,13.07,247324,11.5736584245594,11.7442554067678,11.5557008474848,11.7352766182305,275453.6416277,0.0,1.0
2021-02-19,12.85,13.03,12.815,12.96,27678,11.5377432704102,11.6993614640813,11.5063175105297,11.6365099443204,30825.98491441,0.0,1.0
2021-02-22,13.21,13.23,12.99,12.99,98938,11.8609796577525,11.878937234827,11.6634463099322,11.6634463099322,110190.812033452,0.0,1.0
2021-02-23,13.31,13.32,13.05,13.19,36335,11.9507675431253,11.9597463316626,11.7173190411559,11.8430220806779,40467.5974371372,0.0,1.0
2021-02-24,13.53,13.53,13.33,13.33,117424,12.1483008909456,12.1483008909456,11.9687251201999,11.9687251201999,130779.335666943,0.0,1.0
2021-02-25,13.45,13.53,13.425,13.48,67984,12.0764705826473,12.1483008909456,12.0540236113041,12.1034069482591,75716.2279941195,0.0,1.0
2021-02-26,13.18,13.37,13.14,13.37,211323,11.8340432921406,12.004640274349,11.7981281379915,12.004640274349,235358.032013435,0.0,1.0
2021-03-01,13.01,13.25,12.93,13.2,572257,11.6814038870068,11.8968948119016,11.6095735787085,11.8520008692152,637343.220216975,0.0,1.0
2021-03-02,12.97,13.189,12.96,13.1,469004,11.6454887328576,11.8421242018242,11.6365099443204,11.7622129838423,522346.637358116,0.0,1.0
2021-03-03,13.19,13.29,13.1,13.1,74630,11.8430220806779,11.9328099660507,11.7622129838423,11.7622129838423,83118.1174276468,0.0,1.0
2021-03-04,13.98,13.98,13.24,13.36,265908,12.5523463751233,12.5523463751233,11.8879160233643,11.9956614858117,296151.311388863,0.0,1.0
2021-03-05,13.94,13.96,13.79,13.89,135710,12.5164312209742,12.5343887980488,12.3817493929149,12.4715372782878,151145.112101112,0.0,1.0
2021-03-08,13.72,13.88,13.69,13.84,203101,12.318897873154,12.4625584897505,12.2919615075421,12.4266433356014,226200.894649236,0.0,1.0
2021-03-09,13.66,13.837,13.66,13.78,30036,12.2650251419303,12.4239496990402,12.2650251419303,12.3727706043777,33452.1743944364,0.0,1.0
2021-03-10,13.86,13.86,13.65,13.74,131274,12.4446009126759,12.4446009126759,12.256046353393,12.3368554502285,146204.579220112,0.0,1.0
2021-03-11,14.1,14.1,13.85,13.89,68669,12.6600918375708,12.6600918375708,12.4356221241387,12.4715372782878,76479.1371518031,0.0,1.0
2021-03-12,14.1,14.15,14.02,14.15,47827,12.6600918375708,12.7049857802572,12.5882615292725,12.7049857802572,53266.6515102781,0.0,1.0
2021-03-15,13.95,13.97,13.79,13.91,140974,12.5254100095115,12.5433675865861,12.3817493929149,12.4894948553624,157007.818387312,0.0,1.0
2021-03-16,13.91,13.92,13.76,13.81,107716,12.4894948553624,12.4984736438996,12.3548130273031,12.3997069699895,119967.18661177,0.0,1.0
2021-03-17,13.82,13.87,13.7,13.83,67556,12.4086857585268,12.4535797012132,12.3009402960794,12.4176645470641,75239.5489875668,0.0,1.0
2021-03-18,12.99,13.63,12.78,13.6,63228,11.6634463099322,12.2380887763184,11.4748917506492,12.2111524107065,70419.2995942015,0.0,1.0
2021-03-19,13.29,13.3127,12.89,12.99,153548,11.9328099660507,11.9531918160304,11.5736584245594,11.6634463099322,171011.934808795,0.0,1.0
2021-03-22,13.3,13.38,13.295,13.3,33538,11.941788754588,12.0136190628863,11.9372993603194,11.941788754588,37352.477854595,0.0,1.0
2021-03-23,12.74,13.1019,12.74,12.93,52923,11.4389765965001,11.7639189536644,11.4389765965001,11.6095735787085,58942.2501490467,0.0,1.0
2021-03-24,12.9,13.35,12.9,13.05,33993,11.5826372130967,11.9866826972744,11.5826372130967,11.7173190411559,37859.2277330563,0.0,1.0
2021-03-25,12.867,13.06,12.77,13.06,50648,11.5530072109236,11.7262978296932,11.465912962112,11.7262978296932,56408.5007567394,0.0,1.0
2021-03-26,13.295,13.36,13.248,13.27,19286,11.9372993603194,11.9956614858117,11.8950990541941,11.9148523889762,21479.5124307865,0.0,1.0
2021-03-29,13.36,13.37,13.16,13.24,18518,11.9956614858117,12.004640274349,11.816085715066,11.8879160233643,20624.1631853835,0.0,1.0
2021-03-30,13.195,13.299,13.16,13.18,29005,11.8475114749465,11.9408908757343,11.816085715066,11.8340432921406,32303.9125819229,0.0,1.0
2021-03-31,13.06,13.32,13.03,13.21,134484,11.7262978296932,11.9597463316626,11.6993614640813,11.8609796577525,149779.671769257,0.0,1.0
2021-04-01,13.82,13.82,13.09,13.3,596085,12.4086857585268,12.4086857585268,11.7532341953051,11.941788754588,663881.321544404,0.0,1.0
2021-04-05,13.07,13.29,12.84,13.28,278823,11.7352766182305,11.9328099660507,11.5287644818729,11.9238311775135,310535.21178519,0.0,1.0
2021-04-06,12.5,13.41,12.5,13.22,80454,11.2234856716053,12.0405554284981,11.2234856716053,11.8699584462897,89604.5158719535,0.0,1.0
2021-04-07,13.175,13.21,12.97,13.14,52523,11.829553897872,11.8609796577525,11.6454887328576,11.7981281379915,58496.7557503991,0.0,1.0
2021-04-08,13.16,13.2,13.05,13.08,26872,11.816085715066,11.8520008692152,11.7173190411559,11.7442554067678,29928.3137011354,0.0,1.0
2021-04-09,13.141,13.1658,13.0801,13.1022,290604,11.7990260168452,11.8212934124177,11.7443451946531,11.7641883173205,323656.135561355,0.0,1.0
2021-04-12,13.2152,13.37,13.19,13.29,160291,11.8656486277919,12.004640274349,11.8430220806779,11.9328099660507,178521.856633993,0.0,1.0
2021-04-13,13.3473,13.355,13.275,13.29,133516,11.9842584243694,11.9911720915431,11.9193417832448,11.9328099660507,148701.57532453,0.0,1.0
2021-04-14,13.74,13.82,13.5115,13.56,59273,12.3368554502285,12.4086857585268,12.1316901321516,12.1752372565574,66014.473727575,0.0,1.0
2021-04-15,13.79,13.82,13.71,13.77,34601,12.3817493929149,12.4086857585268,12.3099190846167,12.3637918158404,38536.3792190007,0.0,1.0
2021-04-16,13.765,13.81,13.75,13.8,38288,12.3593024215717,12.3997069699895,12.3458342387658,12.3907281814522,42642.7238385335,0.0,1.0
2021-04-19,13.785,13.83,13.74,13.79,17459,12.3772599986463,12.4176645470641,12.3368554502285,12.3817493929149,19444.7167649643,0.0,1.0
2021-04-20,13.6486,13.83,13.49,13.83,67019,12.2547893229978,12.4176645470641,12.1123857367964,12.4176645470641,74641.4727573823,0.0,1.0
2021-04-21,13.43,13.615,13.42,13.44,169301,12.0585130055727,12.2246205935125,12.0495342170354,12.06749179411,188556.617963528,0.0,1.0
2021-04-22,13.5301,13.55,13.41,13.54,109430,12.1483906788309,12.1662584680201,12.0405554284981,12.1572796794828,121876.130109975,0.0,1.0
2021-04-23,13.63,13.66,13.47,13.47,42501,12.2380887763184,12.2650251419303,12.0944281597219,12.0944281597219,47334.8935922876,0.0,1.0
2021-04-26,13.61,13.65,13.46,13.46,20351,12.2201311992438,12.256046353393,12.0854493711846,12.0854493711846,22665.6412671854,0.0,1.0
2021-04-27,13.84,13.85,13.71,13.73,84792,12.4266433356014,12.4356221241387,12.3099190846167,12.3278766616912,94435.902625285,0.0,1.0
2021-04-28,13.97,14.04,13.92,13.95,58475,12.5433675865861,12.6062191063471,12.4984736438996,12.5254100095115,65125.712402273,0.0,1.0
2021-04-29,14.1328,14.22,14.04,14.19,77146,12.6895422639731,12.7678373000182,12.6062191063471,12.7409009344063,85920.277195139,0.0,1.0
2021-04-30,13.93,13.9499,13.82,13.93,134460,12.5074524324369,12.5253202216261,12.4086857585268,12.5074524324369,149752.942105339,0.0,1.0
2021-05-03,14.082,14.12,13.9,13.9,432889,12.6439300182036,12.6780494146453,12.4805160668251,12.4805160668251,482124.061840235,0.0,1.0
2021-05-04,14.4,14.41,14.25,14.31,417644,12.9294554936893,12.9384342822266,12.79477366563,12.8486463968537,465145.156571782,0.0,1.0
2021-05-05,14.366,14.51,14.32,14.51,155642,12.8989276126625,13.0282221675994,12.857625185391,13.0282221675994,173344.097985714,0.0,1.0
2021-05-06,14.3209,14.41,14.26,14.38,210766,12.8584332763594,12.9384342822266,12.8037524541673,12.9114979166147,234737.681063317,0.0,1.0
2021-05-07,14.3993,14.42,14.2,14.2,140221,12.9288269784917,12.9474130707639,12.7498797229436,12.7498797229436,156169.175181858,0.0,1.0
2021-05-10,14.44,14.58,14.3,14.58,285385,12.9653706478384,13.0910736873604,12.8396676083164,13.0910736873604,317843.547395003,0.0,1.0
2021-05-11,14.55,14.5799,14.3,14.3,257524,13.0641373217486,13.090983899475,12.8396676083164,12.8396676083164,286813.74879321,0.0,1.0
2021-05-12,14.67,14.78,14.6,14.6,157501,13.171882784196,13.2706494581061,13.109031264435,13.109031264435,175414.533203427,0.0,1.0
2021-05-13,14.241,14.42,14.14,14.31,178201,12.7866927559465,12.9474130707639,12.6960069917199,12.8486463968537,198468.868333432,0.0,1.0
2021-05-14,14.47,14.495,14.37,14.37,263019,12.9923070134503,13.0147539847935,12.9025191280774,12.9025191280774,292933.72809463,0.0,1.0
2021-05-17,14.66,14.66,14.52,14.56,168639,13.1629039956587,13.1629039956587,13.0372009561367,13.0731161102858,187819.324733765,0.0,1.0
2021-05-18,14.5706,14.68,14.31,14.63,239409,13.0826336261354,13.1808615727332,12.8486463968537,13.1359676300468,266638.421214464,0.0,1.0
2021-05-19,14.1903,14.28,13.97,14.28,166654,12.7411702980624,12.8217100312419,12.5433675865861,12.8217100312419,185608.558780478,0.0,1.0
2021-05-20,13.92,14.17,13.91,14.11,100565,12.4984736438996,12.7229433573317,12.4894948553624,12.669070626108,112002.860499951,0.0,1.0
2021-05-21,14.22,14.24,14.14,14.19,70547,12.7678373000182,12.7857948770927,12.6960069917199,12.7409009344063,78570.7333534529,0.0,1.0
2021-05-24,14.56,14.56,14.32,14.3499,59623,13.0731161102858,13.0731161102858,12.857625185391,12.8844717631175,66404.2813263916,0.0,1.0
2021-05-25,14.48,14.57,14.48,14.53,88734,13.0012858019876,13.0820948988231,13.0012858019876,13.046179744674,98826.2499239554,0.0,1.0
2021-05-26,14.61,14.63,14.44,14.44,48524,13.1180100529723,13.1359676300468,12.9653706478384,12.9653706478384,54042.9254999212,0.0,1.0
2021-05-27,14.67,14.69,14.545,14.56,69338,13.171882784196,13.1898403612705,13.0596479274799,13.0731161102858,77224.2265335409,0.0,1.0
2021-05-28,14.62,14.73,14.57,14.73,68189,13.1269888415095,13.2257555154197,13.0820948988231,13.2257555154197,75944.5438734266,0.0,1.0
2021-06-01,14.88,15.055,14.78,14.94,703947,13.3604373434789,13.5175661428814,13.2706494581061,13.4143100747026,784011.113611683,0.0,1.0
2021-06-02,15.04,15.07,14.92,14.98,145223,13.5040979600755,13.5310343256873,13.3963524976281,13.4502252288518,161740.082636944,0.0,1.0
2021-06-03,15.08,15.1065,14.95,15.06,56062,13.5400131142246,13.5638069038484,13.4232888632399,13.52205553715,62438.2674424326,0.0,1.0
2021-06-04,15.14,15.2,15.08,15.15,28365,13.5938858454483,13.647758576672,13.5400131142246,13.6028646339856,31591.1215440869,0.0,1.0
2021-06-07,15.17,15.21,15.13,15.18,55418,13.6208222110602,13.6567373652093,13.584907056911,13.6298009995975,61721.02146061,0.0,1.0
2021-06-08,15.33,15.33,15.07,15.15,47784,13.7644828276567,13.7644828276567,13.5310343256873,13.6028646339856,53218.7608624237,0.0,1.0
2021-06-09,15.24,15.39,15.21,15.35,45059,13.6836737308212,13.8183555588804,13.6567373652093,13.7824404047313,50183.8302716378,0.0,1.0
2021-06-10,15.29,15.36,15.13,15.35,10932,13.7285676735076,13.7914191932686,13.584907056911,13.7824404047313,12175.3619150346,0.0,1.0
2021-06-11,15.23,15.29,15.21,15.27,27375,13.6746949422839,13.7285676735076,13.6567373652093,13.710610096433,30488.5229074344,0.0,1.0
2021-06-14,15.28,15.36,15.25,15.34,25794,13.7195888849703,13.7914191932686,13.6926525193584,13.773461616194,28727.7062967804,0.0,1.0
2021-06-15,15.35,15.38,15.28,15.345,27080,13.7824404047313,13.8093767703431,13.7195888849703,13.7779510104626,30159.9707884319,0.0,1.0
2021-06-16,15.26,15.44,15.24,15.26,51426,13.7016313078957,13.8632495015668,13.6836737308212,13.7016313078957,57274.9873621088,0.0,1.0
2021-06-17,15.06,15.33,14.89,15.33,65032,13.52205553715,13.7644828276567,13.3694161320162,13.7644828276567,72428.4793321017,0.0,1.0
2021-06-18,15.2,15.2422,15.0,15.0,13844,13.647758576672,13.6856490642994,13.4681828059263,13.4681828059263,15418.5611371881,0.0,1.0
2021-06-21,15.41,15.45,15.16,15.16,992029,13.836313135955,13.8722282901041,13.6118434225229,13.6118434225229,1104858.40698956,0.0,1.0
2021-06-22,15.55,15.56,15.48,15.49,61641,13.962016175477,13.9709949640143,13.899164655716,13.9081434442533,68651.8005675676,0.0,1.0
2021-06-23,15.66,15.79,15.64,15.75,90643,14.0607828493871,14.1775071003718,14.0428252723125,14.1415919462227,100952.371941501,0.0,1.0
2021-06-24,15.71,15.73,15.57,15.61,53164,14.1056767920735,14.1236343691481,13.9799737525515,14.0158889067007,59210.6605242319,0.0,1.0
2021-06-25,15.69,15.79,15.43,15.79,213667,14.087719214999,14.1775071003718,13.8542707130296,14.1775071003718,237968.629189508,0.0,1.0
2021-06-28,15.52,15.7,15.51,15.7,24641,13.9350798098651,14.0966980035362,13.9261010213278,14.0966980035362,27443.5686926792,0.0,1.0
2021-06-29,15.6409,15.6783,15.5699,15.67,42055,14.0436333632809,14.0772140324103,13.9798839646662,14.0697616379244,46838.1673377956,0.0,1.0
2021-06-30,15.59,15.71,15.58,15.63,133576,13.9979313296261,14.1056767920735,13.9889525410888,14.0338464837752,148768.399484328,0.0,1.0
2021-07-01,15.71,15.93,15.67,15.9,140034,14.1056767920735,14.3032101398938,14.0697616379244,14.2762737742819,155960.906550491,0.0,1.0
2021-07-02,15.93,15.939,15.69,15.78,39057,14.3032101398938,14.3112910495773,14.087719214999,14.1685283118345,43499.186819933,0.0,1.0
2021-07-06,15.55,15.89,15.45,15.89,190813,13.962016175477,14.2672949857446,13.8722282901041,14.2672949857446,212515.306722786,0.0,1.0
2021-07-07,15.23,15.6,15.15,15.54,80262,13.6746949422839,14.0069101181634,13.6028646339856,13.9530373869397,89390.6785606027,0.0,1.0
2021-07-08,15.54,15.54,15.18,15.27,38607,13.9530373869397,13.9530373869397,13.6298009995975,13.710610096433,42998.0056214546,0.0,1.0
2021-07-09,15.75,15.79,15.67,15.68,21815,14.1415919462227,14.1775071003718,14.0697616379244,14.0787404264617,24296.1507662349,0.0,1.0
2021-07-12,15.73,15.76,15.57,15.67,45977,14.1236343691481,14.1505707347599,13.9799737525515,14.0697616379244,51206.2399165338,0.0,1.0
2021-07-13,15.97,16.0,15.76,15.86,78317,14.3391252940429,14.3660616596548,14.1505707347599,14.2403586201328,87224.4620471798,0.0,1.0
2021-07-14,15.62,15.97,15.55,15.96,82765,14.024867695238,14.3391252940429,13.962016175477,14.3301465055056,92178.359760139,0.0,1.0
2021-07-15,15.44,15.62,15.44,15.53,236013,13.8632495015668,14.024867695238,13.8632495015668,13.9440585984024,262856.173769949,0.0,1.0
2021-07-16,15.46,15.57,15.29,15.53,101679,13.8812070786414,13.9799737525515,13.7285676735076,13.9440585984024,113243.562400184,0.0,1.0
2021-07-19,14.53,15.095,14.4657,15.07,101542,13.046179744674,13.5534812970305,12.9884461343792,13.5310343256873,113090.980568647,0.0,1.0
2021-07-20,14.75,14.78,14.38,14.52,55407,13.2437130924942,13.2706494581061,12.9114979166147,13.0372009561367,61708.7703646475,0.0,1.0
2021-07-21,15.24,15.29,15.02,15.05,25935,13.6836737308212,13.7285676735076,13.4861403830009,13.5130767486128,28884.7430723036,0.0,1.0
2021-07-22,15.53,15.55,15.275,15.34,18304,13.9440585984024,13.962016175477,13.7150994907017,13.773461616194,20385.823682107,0.0,1.0
2021-07-23,15.61,15.61,15.5,15.55,41680,14.0158889067007,14.0158889067007,13.9171222327906,13.962016175477,46420.5163390636,0.0,1.0
2021-07-26,15.7102,15.719,15.5601,15.6,17128,14.1058563678443,14.1137577017571,13.9710847518996,14.0069101181634,19076.0701500835,0.0,1.0
2021-07-27,15.6695,15.72,15.59,15.7,62809,14.0693126984975,14.1146555806108,13.9979313296261,14.0966980035362,69952.6442116184,0.0,1.0
2021-07-28,15.7,15.78,15.7,15.74,21154,14.0966980035362,14.1685283118345,14.0966980035362,14.1326131576854,23559.9712724701,0.0,1.0
2021-07-29,16.0105,16.02,15.8592,15.88,24654,14.3754893876189,14.3840192367293,14.2396403170498,14.2583161972074,27458.0472606352,0.0,1.0
2021-07-30,15.9911,16.11,15.98,16.06,64822,14.3580705378566,14.4648283335649,14.3481040825802,14.4199343908785,72194.5947728114,0.0,1.0
2021-08-02,15.66,15.97,15.51,15.97,41904,14.0607828493871,14.3391252940429,13.9261010213278,14.3391252940429,46669.9932023062,0.0,1.0
2021-08-03,15.6,15.62,15.35,15.37,70284,14.0069101181634,14.024867695238,13.7824404047313,13.8003979818059,78277.8207863424,0.0,1.0
2021-08-04,15.25,15.45,15.2499,15.32,253797,13.6926525193584,13.8722282901041,13.6925627314731,13.7555040391194,282662.854733814,0.0,1.0
2021-08-05,15.47,15.51,15.29,15.29,327402,13.8901858671787,13.9261010213278,13.7285676735076,13.7285676735076,364639.392764926,0.0,1.0
2021-08-06,15.38,15.6,15.34,15.6,42967,13.8093767703431,14.0069101181634,13.773461616194,14.0069101181634,47853.894566712,0.0,1.0
2021-08-09,15.1,15.13,14.91,15.09,72259,13.5579706912992,13.584907056911,13.3873737090908,13.5489919027619,80477.449379664,0.0,1.0
2021-08-10,15.38,15.46,15.22,15.22,44549,13.8093767703431,13.8812070786414,13.6657161537466,13.6657161537466,49615.8249133626,0.0,1.0
2021-08-11,15.56,15.58,15.21,15.21,28484,13.9709949640143,13.9889525410888,13.6567373652093,13.6567373652093,31723.6561276844,0.0,1.0
2021-08-12,15.48,15.53,15.39,15.52,21521,13.899164655716,13.9440585984024,13.8183555588804,13.9350798098651,23968.7123832291,0.0,1.0
2021-08-13,15.26,15.49,15.25,15.46,23147,13.7016313078957,13.9081434442533,13.6926525193584,13.8812070786414,25779.647113731,0.0,1.0
2021-08-16,15.16,15.23,14.91,15.0,50196,13.6118434225229,13.6746949422839,13.3873737090908,13.4681828059263,55905.0920862677,0.0,1.0
2021-08-17,15.0,15.19,14.9899,15.05,13734,13.4681828059263,13.6387797881347,13.4591142295037,13.5130767486128,15296.05017756,0.0,1.0
2021-08-18,14.71,15.09,14.71,15.09,26881,13.2077979383451,13.5489919027619,13.2077979383451,13.5489919027619,29938.3373251049,0.0,1.0
2021-08-19,14.49,14.52,14.27,14.44,150449,13.0102645905248,13.0372009561367,12.8127312427046,12.9653706478384,167560.466955274,0.0,1.0
2021-08-20,14.03,14.3,14.03,14.19,81430,12.5972403178098,12.8396676083164,12.5972403178098,12.7409009344063,90691.5222046532,0.0,1.0
2021-08-23,14.735,14.805,14.55,14.55,85874,13.2302449096883,13.2930964294493,13.0641373217486,13.0641373217486,95640.9649736266,0.0,1.0
2021-08-24,15.21,15.23,14.92,14.92,56101,13.6567373652093,13.6746949422839,13.3963524976281,13.3963524976281,62481.7031463007,0.0,1.0
2021-08-25,15.44,15.459,15.21,15.22,41812,13.8632495015668,13.8803091997877,13.6567373652093,13.6657161537466,46567.5294906175,0.0,1.0
2021-08-26,15.28,15.409,15.18,15.32,68412,13.7195888849703,13.8354152571013,13.6298009995975,13.7555040391194,76192.9070006723,0.0,1.0
2021-08-27,15.49,15.5,15.4,15.4,22742,13.9081434442533,13.9171222327906,13.8273343474177,13.8273343474177,25328.5840351004,0.0,1.0
2021-08-30,15.5698,15.59,15.41,15.51,15767,13.9797941767808,13.9979313296261,13.836313135955,13.9261010213278,17560.2754586856,0.0,1.0
2021-08-31,15.52,15.61,15.46,15.49,58277,13.9350798098651,14.0158889067007,13.8812070786414,13.9081434442533,64905.1926749428,0.0,1.0
2021-09-01,15.47,15.51,15.3,15.34,55984,13.8901858671787,13.9261010213278,13.7375464620449,13.773461616194,62351.3960346963,0.0,1.0
2021-09-02,15.78,15.9,15.7695,15.81,58773,14.1685283118345,14.2762737742819,14.1591005838704,14.1954646774464,65457.6057292656,0.0,1.0
2021-09-03,15.75,15.85,15.74,15.85,31428,14.1415919462227,14.2313798315955,14.1326131576854,14.2313798315955,35002.4949017296,0.0,1.0
2021-09-07,15.56,15.67,15.51,15.51,23264,13.9709949640143,14.0697616379244,13.9261010213278,13.9261010213278,25909.9542253353,0.0,1.0
2021-09-08,15.72,15.76,15.68,15.76,20271,14.1146555806108,14.1505707347599,14.0787404264617,14.1505707347599,22576.5423874559,0.0,1.0
2021-09-09,15.53,15.77,15.47,15.56,19220,13.9440585984024,14.1595495232972,13.8901858671787,13.9709949640143,21406.0058550097,0.0,1.0
2021-09-10,15.82,15.865,15.77,15.81,13028,14.2044434659836,14.2448480144014,14.1595495232972,14.1954646774464,14509.7525639473,0.0,1.0
2021-09-13,16.0021,16.07,15.95,15.99,58732,14.3679472052476,14.4289131794158,14.3211677169683,14.3570828711175,65411.9425534042,0.0,1.0
2021-09-14,16.0005,16.12,15.96,16.12,34335,14.3665105990816,14.4738071221022,14.3301465055056,14.4738071221022,38240.1254439,0.0,1.0
2021-09-15,16.31,16.45,16.295,16.3,131801,14.6444041043106,14.7701071438326,14.6309359215046,14.6354253157733,146791.518090329,0.0,1.0
2021-09-16,16.26,16.295,16.08,16.27,68525,14.5995101616242,14.6309359215046,14.437891967953,14.6084889501614,76318.75916829,0.0,1.0
2021-09-17,16.11,16.17,16.07,16.11,20378,14.4648283335649,14.5187010647886,14.4289131794158,14.4648283335649,22695.712139094,0.0,1.0
2021-09-20,15.88,15.96,15.7,15.87,32005,14.2583161972074,14.3301465055056,14.0966980035362,14.2493374086701,35645.1205717785,0.0,1.0
2021-09-21,15.8954,15.92,15.67,15.92,8379,14.2721435315548,14.2942313513565,14.0697616379244,14.2942313513565,9331.99391566732,0.0,1.0
2021-09-22,16.11,16.18,15.94,16.0929,99014,14.4648283335649,14.5276798533259,14.3121889284311,14.4494746051661,110275.455969195,0.0,1.0
2021-09-23,16.43,16.45,16.19,16.19,73215,14.752149566758,14.7701071438326,14.5366586418632,14.5366586418632,81542.1809924314,0.0,1.0
2021-09-24,16.55,16.59,16.36,16.36,27301,14.8598950292054,14.8958101833545,14.689298046997,14.689298046997,30406.1064436847,0.0,1.0
2021-09-27,16.881,16.93,16.84,16.85,61723,15.1570929297895,15.2010889936222,15.1202798967866,15.1292586853239,68743.1269192905,0.0,1.0
2021-09-28,16.74,17.1,16.73,17.09,58202,15.0304920114138,15.353728398756,15.0215132228765,15.3447496102187,64821.6624751963,0.0,1.0
2021-09-29,16.76,16.89,16.695,16.72,80805,15.0484495884884,15.1651738394731,14.990087462996,15.0125344343392,89995.4372067666,0.0,1.0
2021-09-30,16.9399,17.12,16.57,16.61,95383,15.2099779942741,15.3716859758306,14.87785260628,14.9137677604291,106231.480565473,0.0,1.0
2021-10-01,17.19,17.21,16.93,16.991,101924,15.4345374955916,15.4524950726662,15.2010889936222,15.2558596036996,113516.427719355,0.0,1.0
2021-10-04,17.61,17.7,17.44,17.44,415925,15.8116466141575,15.8924557109931,15.6590072090237,15.6590072090237,463230.644393596,0.0,1.0
2021-10-05,18.06,18.06,17.84,17.88,83367,16.2156920983353,16.2156920983353,16.0181587505151,16.0540739046642,92848.8288301037,0.0,1.0
2021-10-06,17.54,17.73,17.46,17.73,166788,15.7487950943965,15.9193920766049,15.6769647860983,15.9193920766049,185757.799404025,0.0,1.0
2021-10-07,17.819,17.8252,17.36,17.51,40501,15.9993032945868,16.0048701434799,15.5871769007254,15.7218587287847,45107.4215990502,0.0,1.0
2021-10-08,17.87,18.01,17.7801,17.86,52612,16.0450951161269,16.1707981556489,15.9643758071767,16.0361163275896,58595.8782540984,0.0,1.0
2021-10-11,18.05,18.17,18.04,18.11,1705682,16.206713309798,16.3144587722454,16.1977345212607,16.2605860410217,1899679.44218443,0.0,1.0
2021-10-12,18.04,18.159,18.0099,18.07,54751,16.1977345212607,16.3045821048544,16.1707083677635,16.2246708868726,60978.1595508657,0.0,1.0
2021-10-13,18.15,18.18,17.87,17.95,733403,16.2965011951709,16.3234375607827,16.0450951161269,16.1169254244252,816817.321128077,0.0,1.0
2021-10-14,18.37,18.38,18.16,18.35,183096,16.4940345429911,16.5030133315284,16.3054799837082,16.4760769659166,203920.606036881,0.0,1.0
2021-10-15,18.48,18.54,18.38,18.47,135679,16.5928012169013,16.646673948125,16.5030133315284,16.583822428364,151110.586285216,0.0,1.0
2021-10-18,18.36,18.66,18.34,18.66,1725109,16.4850557544538,16.7544194105724,16.4670981773793,16.7544194105724,1921315.99139074,0.0,1.0
2021-10-19,18.46,18.548,18.21,18.3,83896,16.5748436398267,16.6538569789548,16.3503739263946,16.4311830232301,93437.9951723148,0.0,1.0
2021-10-20,18.66,18.68,18.29,18.35,155603,16.7544194105724,16.7723769876469,16.4222042346928,16.4760769659166,173300.662281845,0.0,1.0
2021-10-21,18.47,18.57,18.25,18.54,58265,16.583822428364,16.6736103137368,16.3862890805437,16.646673948125,64891.8278429832,0.0,1.0
2021-10-22,18.58,18.63,18.39,18.55,74059,16.6825891022741,16.7274830449605,16.5119921200657,16.6556527366622,82482.1741735776,0.0,1.0
2021-10-25,18.65,18.82,18.61,18.74,86627,16.7454406220351,16.8980800271689,16.7095254678859,16.8262497188706,96479.6081790802,0.0,1.0
2021-10-26,18.72,18.789,18.61,18.65,59977,16.8082921417961,16.8702457827033,16.7095254678859,16.7454406220351,66798.5438691943,0.0,1.0
2021-10-27,18.26,18.62,18.26,18.5,330380,16.395267869081,16.7185042564232,16.395267869081,16.6107587939758,367956.098562856,0.0,1.0
2021-10-28,18.33,18.33,18.03,18.2,201365,16.458119388842,16.458119388842,16.1887557327235,16.3413951378573,224267.448959106,0.0,1.0
2021-10-29,18.24,18.34,18.07,18.23,65622,16.3773102920064,16.4670981773793,16.2246708868726,16.3683315034691,73085.5835701066,0.0,1.0
2021-11-01,18.38,18.48,18.33,18.48,62316,16.5030133315284,16.5928012169013,16.458119388842,16.5928012169013,69403.5723652853,0.0,1.0
2021-11-02,18.4681,18.5246,18.26,18.31,158505,16.5821164585419,16.6328466137775,16.395267869081,16.4401618117674,176532.724144033,0.0,1.0
2021-11-03,17.83,18.1601,17.81,18.1,72441,16.0091799619778,16.3055697715935,15.9912223849032,16.2516072524845,80680.1493310486,0.0,1.0
2021-11-04,17.7,18.395,17.62,18.35,77449,15.8924557109931,16.5164815143343,15.8206254026948,16.4760769659166,86257.7392021146,0.0,1.0
2021-11-05,18.0592,18.14,17.7202,17.8,80370,16.2149737952523,16.2875224066336,15.9105928638384,15.9822435963659,89510.9620482379,0.0,1.0
2021-11-08,18.19,18.2,18.0425,18.1,102385,16.33241634932,16.3413951378573,16.1999792183951,16.2516072524845,114029.860013796,0.0,1.0
2021-11-09,18.4097,18.42,18.15,18.16,118779,16.5296803334841,16.5389284856775,16.2965011951709,16.3054799837082,132288.447942362,0.0,1.0
2021-11-10,17.95,18.35,17.8464,18.35,82348,16.1169254244252,16.4760769659166,16.0239051751789,16.4760769659166,91713.9318495492,0.0,1.0
2021-11-11,17.98,18.15,17.89,18.03,56863,16.143861790037,16.2965011951709,16.0630526932015,16.1887557327235,63330.3699757242,0.0,1.0
2021-11-12,17.89,17.98,17.8,17.85,59161,16.0630526932015,16.143861790037,15.9822435963659,16.0271375390523,65889.7352959535,0.0,1.0
2021-11-15,17.95,17.97,17.6421,17.74,129523,16.1169254244252,16.1348830014998,15.8404685253622,15.9283708651422,144254.427490032,0.0,1.0
2021-11-16,18.04,18.1437,17.9,17.95,76486,16.1977345212607,16.2908445583924,16.0720314817388,16.1169254244252,85185.2114373712,0.0,1.0
2021-11-17,17.64,17.95,17.5144,17.95,50093,15.8385829797694,16.1169254244252,15.7258093957411,16.1169254244252,55790.377278616,0.0,1.0
2021-11-18,17.75,17.77,17.59,17.71,72352,15.9373496536795,15.9553072307541,15.793689037083,15.9014344995304,80581.0268273497,0.0,1.0
2021-11-19,17.18,17.525,17.12,17.5,78284,15.4255587070543,15.7353269115906,15.3716859758306,15.7128799402474,87187.7087592913,0.0,1.0
2021-11-22,17.38,17.475,17.25,17.25,130843,15.6051344778,15.6904329689042,15.4884102268153,15.4884102268153,145724.559005569,0.0,1.0
2021-11-23,17.99,18.0,17.67,17.67,221450,16.1528405785743,16.1618193671116,15.8655193453812,15.8655193453812,246636.836451192,0.0,1.0
2021-11-24,17.91,18.05,17.89,17.91,107999,16.081010270276,16.206713309798,16.0630526932015,16.081010270276,120282.373898814,0.0,1.0
2021-11-26,16.19,17.0,15.94,17.0,80343,14.5366586418632,15.2639405133832,14.3121889284311,15.2639405133832,89480.8911763288,0.0,1.0
2021-11-29,16.21,16.86,16.09,16.8,1326377,14.5546162189377,15.1382374738612,14.4468707564903,15.0843647426375,1477233.80998701,0.0,1.0
2021-11-30,15.6,15.88,15.23,15.8,551908,14.0069101181634,14.2583161972074,13.6746949422839,14.1864858889091,614679.806421784,0.0,1.0
2021-12-01,15.35,16.04,15.32,15.91,323792,13.7824404047313,14.4019768138039,13.7555040391194,14.2852525628192,360618.805817133,0.0,1.0
2021-12-02,15.6018,15.74,15.16,15.25,364117,14.0085263001001,14.1326131576854,13.6118434225229,13.6926525193584,405530.209880779,0.0,1.0
2021-12-03,15.51,16.0129,15.43,15.94,127613,13.9261010213278,14.3776442968679,13.8542707130296,14.3121889284311,142127.191736491,0.0,1.0
2021-12-06,16.1,16.11,15.62,15.67,104321,14.4558495450276,14.4648283335649,14.024867695238,14.0697616379244,116186.05290325,0.0,1.0
2021-12-07,16.39,16.565,16.27,16.27,33191,14.7162344126088,14.8733632120113,14.6084889501614,14.6084889501614,36966.0114637684,0.0,1.0
2021-12-08,16.72,16.76,16.53,16.53,41204,15.0125344343392,15.0484495884884,14.8419374521308,14.8419374521308,45890.3780046733,0.0,1.0
2021-12-09,16.4,16.68,16.4,16.68,70235,14.7252132011461,14.9766192801901,14.7252132011461,14.9766192801901,78223.2477225082,0.0,1.0
2021-12-10,16.72,16.73,16.55,16.57,28382,15.0125344343392,15.0215132228765,14.8598950292054,14.87785260628,31610.0550560294,0.0,1.0
2021-12-13,16.56,16.79,16.52,16.63,31042,14.8688738177427,15.0753859541002,14.8329586635935,14.9317253375037,34572.5928070348,0.0,1.0
2021-12-14,16.34,16.4,16.19,16.37,44888,14.6713404699224,14.7252132011461,14.5366586418632,14.6982768355343,49993.3814162163,0.0,1.0
2021-12-15,16.53,16.57,16.27,16.36,36963,14.8419374521308,14.87785260628,14.6084889501614,14.689298046997,41167.0236430138,0.0,1.0
2021-12-16,16.6133,16.7491,16.525,16.59,40130,14.9167307606464,15.0386627089827,14.8374480578622,14.8958101833545,44694.2255443048,0.0,1.0
2021-12-17,16.28,16.47,16.28,16.47,36672,14.6174677386987,14.7880647209071,14.6174677386987,14.7880647209071,40842.9264679977,0.0,1.0
2021-12-20,16.11,16.12,15.69,15.94,53341,14.4648283335649,14.4738071221022,14.087719214999,14.3121889284311,59407.7917956332,0.0,1.0
2021-12-21,16.57,16.57,16.29,16.34,40301,14.87785260628,14.87785260628,14.626446527236,14.6713404699224,44884.6743997265,0.0,1.0
2021-12-22,16.75,16.75,16.4902,16.51,16824,15.0394707999511,15.0394707999511,14.8062018737524,14.8239798750563,18737.4944071115,0.0,1.0
2021-12-23,16.91,16.91,16.6735,16.75,87513,15.1831314165476,15.1831314165476,14.9707830676409,15.0394707999511,97466.3782720846,0.0,1.0
2021-12-27,17.23,17.3,16.83,16.87,94215,15.4704526497407,15.5333041695017,15.1113011082494,15.1472162623985,104930.636921423,0.0,1.0
2021-12-28,17.31,17.3647,17.24,17.24,47554,15.542282958039,15.5913969313379,15.479431438278,15.479431438278,52962.6015832014,0.0,1.0
2021-12-29,17.39,17.58,17.254,17.28,44215,15.6141132663373,15.7847102485457,15.4920017422302,15.5153465924271,49243.8370904918,0.0,1.0
2021-12-30,17.32,17.55,17.32,17.47,46304,15.5512617465763,15.7577738829338,15.5512617465763,15.6859435746355,51570.4315874281,0.0,1.0
2021-12-31,17.08,17.33,17.07,17.29,49923,15.3357708216815,15.5602405351136,15.3267920331442,15.5243253809644,55601.0421591907,0.0,1.0
2022-01-03,17.36,17.4,17.09,17.12,120984,15.5871769007254,15.6230920548746,15.3447496102187,15.3716859758306,134744.235814906,0.0,1.0
2022-01-04,17.55,17.63,17.5,17.5,14907,15.7577738829338,15.8296041912321,15.7128799402474,15.7128799402474,16602.4625015936,0.0,1.0
2022-01-05,17.51,17.7799,17.51,17.69,172155,15.7218587287847,15.964196231406,15.7218587287847,15.8834769224558,191735.220497877,0.0,1.0
2022-01-06,17.84,17.89,17.78,17.83,35482,16.0181587505151,16.0630526932015,15.9642860192914,16.0091799619778,39517.5806320214,0.0,1.0
2022-01-07,17.84,17.9,17.775,17.9,78202,16.0181587505151,16.0720314817388,15.9597966250227,16.0720314817388,87096.3824075683,0.0,1.0
2022-01-10,17.75,17.93,17.69,17.83,46926,15.9373496536795,16.0989678473506,15.8834769224558,16.0091799619778,52263.1753773249,0.0,1.0
2022-01-11,18.24,18.2787,17.82,17.95,57485,16.3773102920064,16.4120582036457,16.0002011734405,16.1169254244252,64023.1137656209,0.0,1.0
2022-01-12,18.49,18.5299,18.3409,18.38,26323,16.6017800054385,16.6376053717023,16.4679062683476,16.5030133315284,29316.8726389917,0.0,1.0
2022-01-13,18.28,18.51,18.25,18.51,84909,16.4132254461556,16.6197375825131,16.3862890805437,16.6197375825131,94566.2097368894,0.0,1.0
2022-01-14,18.655,18.67,18.45,18.47,73035,16.7499300163037,16.7633981991097,16.5658648512894,16.583822428364,81341.7085130403,0.0,1.0
2022-01-18,18.9,18.9,18.7221,18.85,95285,16.9699103354672,16.9699103354672,16.8101776873889,16.9250163927808,106122.334437804,0.0,1.0
2022-01-19,18.78,18.99,18.76,18.99,101118,16.8621648730198,17.0507194323027,16.8442072959452,17.0507194323027,112618.75650608,0.0,1.0
2022-01-20,18.65,18.93,18.62,18.79,66773,16.7454406220351,16.996846701079,16.7185042564232,16.8711436615571,74367.4937022144,0.0,1.0
2022-01-21,18.72,18.82,18.54,18.7,49570,16.8082921417961,16.8980800271689,16.646673948125,16.7903345647215,55207.8933523844,0.0,1.0
2022-01-24,18.55,18.61,18.2727,18.51,120529,16.6556527366622,16.7095254678859,16.4066709305234,16.6197375825131,134237.485936445,0.0,1.0
2022-01-25,18.81,18.86,18.52,18.56,204938,16.8891012386316,16.933995181318,16.6287163710504,16.6646315251995,228246.827675025,0.0,1.0
2022-01-26,19.03,19.24,18.98,19.12,127485,17.0866345864519,17.2751891457349,17.0417406437655,17.1674436832874,141984.633528923,0.0,1.0
2022-01-27,19.27,19.34,19.072,19.34,109620,17.3021255113467,17.3649770311077,17.1243454983085,17.3649770311077,122087.739949332,0.0,1.0
2022-01-28,19.34,19.54,19.195,19.51,127089,17.3649770311077,17.5445528018534,17.2347845973171,17.5176164362415,141543.594074263,0.0,1.0
2022-01-31,19.48,19.49,19.2,19.45,225249,17.4906800706297,17.499658859167,17.2392739915857,17.4637437050178,250867.919502345,0.0,1.0
2022-02-01,19.5,19.51,19.21,19.36,273125,17.5086376477042,17.5176164362415,17.248252780123,17.3829346081823,304189.144076459,0.0,1.0
2022-02-02,19.7,19.71,19.46,19.66,314021,17.6882134184499,17.6971922069872,17.4727224935551,17.6522982643008,349736.491394173,0.0,1.0
2022-02-03,19.7994,19.87,19.4109,19.47,60277,17.7774625765105,17.8408528235838,17.428636641837,17.4817012820924,67132.6646681801,0.0,1.0
2022-02-04,19.96,20.139,19.95,20.01,75306,17.9216619204193,18.0823822352367,17.912683131882,17.9665558631057,83871.0029613611,0.0,1.0
2022-02-07,19.89,19.9,19.76,19.84,170928,17.8588104006583,17.8677891891956,17.7420861496736,17.8139164579719,190368.666430026,0.0,1.0
2022-02-08,19.59,19.67,19.43,19.67,99597,17.5894467445398,17.6612770528381,17.4457861279433,17.6612770528381,110924.764055224,0.0,1.0
2022-02-09,19.7,19.75,19.53,19.53,136696,17.6882134184499,17.7331073611363,17.5355740133161,17.5355740133161,152243.255793778,0.0,1.0
2022-02-10,19.6192,19.86,19.55,19.57,48241,17.6156648070687,17.8318740350465,17.5535315903907,17.5714891674652,53727.7382128783,0.0,1.0
2022-02-11,20.03,20.15,19.71,19.73,123695,17.9845134401803,18.0922589026277,17.6971922069872,17.7151497840618,137763.574101739,0.0,1.0
2022-02-14,20.22,20.32,19.856,19.86,175674,18.1551104223887,18.2448983077615,17.8282825196316,17.8318740350465,195654.457469978,0.0,1.0
2022-02-15,19.78,19.8,19.55,19.8,335963,17.7600437267482,17.7780013038228,17.5535315903907,17.7780013038228,374174.086631978,0.0,1.0
2022-02-16,19.68,20.19,19.67,20.01,98672,17.6702558413754,18.1281740567769,17.6612770528381,17.9665558631057,109894.558258351,0.0,1.0
2022-02-17,19.88,19.88,19.64,19.7,158147,17.849831612121,17.849831612121,17.6343406872262,17.6882134184499,176134.006657244,0.0,1.0
2022-02-18,20.04,20.09,19.61,19.61,129785,17.9934922287176,18.038386171404,17.6074043216144,17.6074043216144,144546.226321146,0.0,1.0
2022-02-22,20.23,20.64,20.175,20.64,204508,18.164089210926,18.5322195409546,18.1147058739709,18.5322195409546,227767.921196479,0.0,1.0
2022-02-23,20.53,20.7491,20.39,20.42,191261,18.4334528670445,18.6301781238964,18.3077498275225,18.3346861931344,213014.260449272,0.0,1.0
2022-02-24,20.59,21.6,20.41,21.6,497846,18.4873255982682,19.3941832405339,18.3257074045971,19.3941832405339,554469.010972589,0.0,1.0
2022-02-25,20.34,20.39,20.0711,20.33,64871,18.2628558848361,18.3077498275225,18.0214162610685,18.2538770962988,72249.1678366459,0.0,1.0
2022-02-28,20.57,20.84,20.53,20.75,258567,18.4693680211937,18.7117953117003,18.4334528670445,18.6309862148648,287975.375437683,0.0,1.0
2022-03-01,21.61,21.72,21.23,21.29,210865,19.4031620290712,19.5019287029813,19.0619680646544,19.1158407958781,234847.940926983,0.0,1.0
2022-03-02,22.75,22.91,21.79,22.23,179257,20.4267439223216,20.5704045389182,19.5647802227423,19.9598469183828,199644.973545862,0.0,1.0
2022-03-03,22.57,23.03,22.4674,22.55,199036,20.2651257286505,20.6781500013656,20.173003358258,20.2471681515759,221673.557822982,0.0,1.0
2022-03-04,24.09,24.18,23.2,23.25,189124,21.6299015863177,21.7107106831533,20.8307894064994,20.8756833491858,210634.206624498,0.0,1.0
2022-03-07,24.8,25.01,24.09,24.3,407116,22.2673955724649,22.4559501317479,21.6299015863177,21.8184561456007,453419.743999382,0.0,1.0
2022-03-08,25.54,26.106,24.5506,25.61,537511,22.9318259242239,23.4400253554342,22.043464586345,22.9946774439849,598645.349278466,0.0,1.0
2022-03-09,22.68,24.11,21.43,23.93,306995,20.3638924025606,21.6478591633923,19.2415438354001,21.4862409697212,341911.382281931,0.0,1.0
2022-03-10,22.27,23.1999,21.95,23.15,240790,19.995762072532,20.830699618614,19.7084408393389,20.785895463813,268176.490625795,0.0,1.0
2022-03-11,22.85,22.9599,22.43,22.43,86432,20.5165318076945,20.6152086937192,20.1394226891285,20.1394226891285,96262.4296597395,0.0,1.0
2022-03-14,21.88,22.21,21.7101,22.21,715050,19.6455893195779,19.9418893413083,19.4930397023294,19.9418893413083,796376.924382137,0.0,1.0
2022-03-15,20.94,21.415,20.7,21.05,1192865,18.8015831970732,19.2280756525942,18.5860922721783,18.9003498709833,1328536.68960646,0.0,1.0
2022-03-16,20.97,21.63,20.86,21.49,365080,18.828519562685,19.4211196061458,18.7297528887749,19.2954165666238,406602.737645523,0.0,1.0
2022-03-17,22.4,22.54,22.1,22.2,136094,20.1124863235167,20.2381893630386,19.8431226673981,19.932910552771,151572.786723813,0.0,1.0
2022-03-18,22.72,22.75,22.3025,22.47,356856,20.3998075567098,20.4267439223216,20.0249431352781,20.1753378432777,397443.37280933,0.0,1.0
2022-03-21,23.79,23.8,23.31,23.37,125625,21.3605379301992,21.3695167187365,20.9295560804095,20.9834288116332,139913.084575213,0.0,1.0
2022-03-22,23.71,23.94,23.3801,23.7,467049,21.2887076219009,21.4952197582584,20.9924973880559,21.2797288333636,520169.283484725,0.0,1.0
2022-03-23,24.55,24.72,24.3,24.38,157912,22.0429258590328,22.1955652641666,21.8184561456007,21.8902864538989,175872.278698038,0.0,1.0
2022-03-24,24.26,24.6,24.17,24.55,74258,21.7825409914515,22.0878198017192,21.701731894616,22.0429258590328,82703.8076369049,0.0,1.0
2022-03-25,24.462,24.68,23.92,24.07,139536,21.9639125199047,22.1596501100175,21.4772621811839,21.6119440092431,155406.266024174,0.0,1.0
2022-03-28,22.86,23.78,22.78,23.58,200375,20.5255105962317,21.3515591416619,20.4536802879335,21.1719833709162,223164.850322454,0.0,1.0
2022-03-29,23.2556,23.2868,22.35,22.41,82125,20.8807114707667,20.908725291003,20.0675923808302,20.121465112054,91465.5687223034,0.0,1.0
2022-03-30,23.7,23.912,23.55,23.8,130074,21.2797288333636,21.470079150354,21.1450470053044,21.3695167187365,144868.096024169,0.0,1.0
2022-03-31,23.08,23.63,22.96,23.39,187667,20.723043944052,21.2168773136026,20.6152984816046,21.0013863887078,209011.493277425,0.0,1.0
2022-04-01,23.41,23.43,23.08,23.08,101821,21.0193439657824,21.0373015428569,20.723043944052,20.723043944052,113401.712911703,0.0,1.0
2022-04-04,23.97,24.14,23.7608,23.97,304258,21.5221561238703,21.6747955290041,21.3343198676703,21.5221561238703,338863.086859185,0.0,1.0
2022-04-05,23.56,24.29,23.4865,24.19,132514,21.1540257938416,21.8094773570634,21.0880316980926,21.7196894716905,147585.611855919,0.0,1.0
2022-04-06,23.24,24.17,23.08,24.13,46624,20.8667045606485,21.701731894616,20.723043944052,21.6658167404668,51926.8271063462,0.0,1.0
2022-04-07,23.38,23.45,22.81,23.4,49838,20.9924076001705,21.0552591199315,20.4806166535453,21.0103651772451,55506.3745994784,0.0,1.0
2022-04-08,23.65,23.76,23.1939,23.25,153607,21.2348348906772,21.3336015645873,20.8253123454917,20.8756833491858,171077.645232595,0.0,1.0
2022-04-11,23.34,23.45,23.0955,23.17,26899,20.9564924460214,21.0552591199315,20.7369610662848,20.8038530408876,29958.384573044,0.0,1.0
2022-04-12,24.34,24.3599,24.025,24.07,163590,21.8543712997498,21.872239088939,21.5715394608254,21.6119440092431,182196.071686838,0.0,1.0
2022-04-13,25.16,25.185,24.29,24.63,192499,22.5906319598071,22.6130789311503,21.8094773570634,22.114756167331,214393.065613086,0.0,1.0
2022-04-14,25.6,25.76,24.931,25.0,169117,22.9856986554476,23.1293592720442,22.3850177023033,22.4469713432106,188351.69054015,0.0,1.0
2022-04-18,25.87,26.24,25.7,25.89,84503,23.2281259459543,23.5603411218338,23.0754865408205,23.2460835230289,94114.0329222624,0.0,1.0
2022-04-19,24.97,25.16,24.6588,25.16,168055,22.4200349775987,22.5906319598071,22.1406150783184,22.5906319598071,187168.902911741,0.0,1.0
2022-04-20,25.0,25.16,24.53,25.16,207416,22.4469713432106,22.5906319598071,22.0249682819582,22.5906319598071,231006.665474645,0.0,1.0
2022-04-21,25.01,25.265,24.73,25.05,137595,22.4559501317479,22.6849092394486,22.2045440527039,22.491865285897,153244.504454737,0.0,1.0
2022-04-22,24.52,24.89,24.44,24.74,48475,22.0159894934209,22.3482046693004,21.9441591851227,22.2135228412412,53988.3524360872,0.0,1.0
2022-04-25,24.38,24.415,23.4801,23.54,156868,21.8902864538989,21.9217122137794,21.0822852734287,21.1360682167671,174709.538317568,0.0,1.0
2022-04-26,24.98,25.09,24.3,24.59,170599,22.429013766136,22.5277804400461,21.8184561456007,22.0788410131819,190002.247287138,0.0,1.0
2022-04-27,25.17,25.25,24.61,24.61,73250,22.5996107483444,22.6714410566427,22.0967985902565,22.0967985902565,81581.1617523132,0.0,1.0
2022-04-28,25.49,25.585,25.05,25.14,77797,22.8869319815375,22.9722304726417,22.491865285897,22.5726743827325,86645.319328938,0.0,1.0
2022-04-29,25.39,26.0699,25.36,25.81,102770,22.7971440961647,23.4076119288146,22.7702077305528,23.1742532147306,114458.648372494,0.0,1.0
2022-05-02,26.28,26.33,25.076,25.15,158591,23.5962562759829,23.6411502186694,22.5152101360939,22.5816531712698,176628.505439742,0.0,1.0
2022-05-03,25.82,26.2,25.66,25.93,147064,23.1832320032679,23.5244259676847,23.0395713866713,23.281998677178,163790.470606719,0.0,1.0
2022-05-04,26.89,26.96,26.308,26.53,227595,24.1439623767573,24.2068138965183,23.6213968838873,23.8207259894151,253480.744150412,0.0,1.0
2022-05-05,26.68,27.2,26.42,27.2,240131,23.9554078174743,24.4223048214131,23.7219593155049,24.4223048214131,267442.538604024,0.0,1.0
2022-05-06,26.91,26.99,26.5,26.91,102228,24.1619199538319,24.2337502621301,23.7937896238032,24.1619199538319,113855.003462327,0.0,1.0
2022-05-09,25.41,26.27,25.2902,26.27,165921,22.8151016732392,23.5872774874457,22.7075357865626,23.5872774874457,184792.190294957,0.0,1.0
2022-05-10,25.07,25.7,25.05,25.53,136164,22.5098228629716,23.0754865408205,22.491865285897,22.9228471356866,151650.748243576,0.0,1.0
2022-05-11,25.87,26.17,25.85,25.91,104414,23.2281259459543,23.4974896020728,23.2101683688797,23.2640411001034,116289.630350936,0.0,1.0
2022-05-12,26.08,26.1,25.65,25.85,66723,23.4166805052373,23.4346380823118,23.030592598134,23.2101683688797,74311.8069023834,0.0,1.0
2022-05-13,26.45,26.5739,26.19,26.33,102367,23.7488956811168,23.8601428710937,23.5154471791474,23.6411502186694,114009.812765857,0.0,1.0
2022-05-16,26.76,26.8348,26.29,26.36,258447,24.0272381257726,24.0943994640315,23.6052350645202,23.6680865842812,287841.72711809,0.0,1.0
2022-05-17,26.2,26.8907,26.19,26.77,123656,23.5244259676847,24.1445908919549,23.5154471791474,24.0362169143099,137720.138397871,0.0,1.0
2022-05-18,25.63,26.51,25.48,26.51,163883,23.0126350210595,23.8027684123405,22.8779531930002,23.8027684123405,182522.396333847,0.0,1.0
2022-05-19,25.92,26.14,25.27,25.28,111035,23.2730198886407,23.470553236461,22.6893986337172,22.6983774222545,123663.676384547,0.0,1.0
2022-05-20,26.08,26.2199,25.88,26.12,104396,23.4166805052373,23.5422937568739,23.2371047344916,23.4525956593864,116269.583102996,0.0,1.0
2022-05-23,26.31,26.3499,25.95,25.99,227119,23.6231926415948,23.6590180078586,23.2999562542526,23.3358714084017,252950.605816022,0.0,1.0
2022-05-24,26.375,26.5,26.22,26.37,56722,23.6815547670871,23.7937896238032,23.5423835447592,23.6770653728185,63173.3332002009,0.0,1.0
2022-05-25,26.81,26.82,26.4,26.6,83561,24.072132068459,24.0811108569963,23.7040017384304,23.883577509176,93064.8936134477,0.0,1.0
2022-05-26,27.29,27.46,26.8723,26.91,142010,24.5031139182487,24.6557533233825,24.1280699210463,24.1619199538319,158161.648879808,0.0,1.0
2022-05-27,27.7,27.7,27.15,27.19,180456,24.8712442482773,24.8712442482773,24.3774108787267,24.4133260328758,200980.343005808,0.0,1.0
2022-05-31,27.75,28.53,27.43,28.44,278751,24.9161381909637,25.6164836968719,24.6288169577706,25.5356746000363,310455.022793435,0.0,1.0
2022-06-01,28.23,28.43,28.05,28.15,144819,25.3471200407534,25.5266958114991,25.1855018470823,25.2752897324551,161290.13329431,0.0,1.0
2022-06-02,28.86,28.86,28.125,28.34,190465,25.9127837186023,25.9127837186023,25.2528427611119,25.4458867146635,212127.726595963,0.0,1.0
2022-06-03,29.42,29.479,28.74,28.8,143197,26.4155958766902,26.4685707290602,25.8050382561549,25.8589109873786,159483.653507795,0.0,1.0
2022-06-06,29.51,29.6399,29.29,29.43,134346,26.4964049735258,26.6130394366251,26.2988716257055,26.4245746652275,149625.976201724,0.0,1.0
2022-06-07,29.88,29.88,29.39,29.54,205807,26.8286201494053,26.8286201494053,26.3886595110783,26.5233413391376,229214.664256086,0.0,1.0
2022-06-08,30.26,30.4041,29.85,29.98,218626,27.1698141138221,27.2991984566443,26.8016837837934,26.9184080347781,243491.64599674,0.0,1.0
2022-06-09,30.36,30.5088,30.07,30.15,179509,27.2596019991949,27.3932063726297,26.9992171316137,27.0710474399119,199925.63501701,0.0,1.0
2022-06-10,30.08,30.35,29.69,30.28,260795,27.008195920151,27.2506232106576,26.6580231671969,27.1877716908966,290456.77923815,0.0,1.0
2022-06-13,29.83,30.165,29.1,29.87,228582,26.7837262067188,27.0845156227179,26.1282746434971,26.819641360868,254580.001579076,0.0,1.0
2022-06-14,29.5,30.149,29.12,29.93,165716,26.4874261849885,27.0701495610582,26.1462322205717,26.8735140920917,184563.874415649,0.0,1.0
2022-06-15,29.36,29.85,29.31,29.36,84920,26.3617231454665,26.8016837837934,26.3168292027801,26.3617231454665,94578.4608328523,0.0,1.0
2022-06-16,29.43,29.66,29.03,29.37,220139,26.4245746652275,26.631086801585,26.0654231237361,26.3707019340038,245176.728559624,0.0,1.0
2022-06-17,27.93,29.01,27.6318,29.01,229554,25.0777563846348,26.0474655466615,24.810008910453,26.0474655466615,255662.552967789,0.0,1.0
2022-06-21,28.06,28.6473,27.93,28.36,540177,25.1944806356195,25.7218048864142,25.0777563846348,25.4638442917381,601614.569445452,0.0,1.0
2022-06-22,27.49,27.87,26.81,26.93,187088,24.6826896889943,25.0238836534111,24.072132068459,24.1798775309064,208366.640135383,0.0,1.0
2022-06-23,26.97,27.8,26.95,27.73,133188,24.2157926850556,24.9610321336501,24.197835107981,24.8981806138892,148336.269917639,0.0,1.0
2022-06-24,27.36,27.61,27.13,27.23,75615,24.5659654380096,24.7904351514417,24.3594533016521,24.4492411870249,84215.1473843163,0.0,1.0
2022-06-27,27.45,27.61,27.05,27.31,105068,24.6467745348452,24.7904351514417,24.2876229933538,24.5210714953232,117018.013692724,0.0,1.0
2022-06-28,27.76,27.8528,27.23,27.44,109953,24.925116979501,25.008440137127,24.4492411870249,24.6377957463079,122458.614036206,0.0,1.0
2022-06-29,27.05,28.1961,27.05,27.97,196568,24.2876229933538,25.316681947612,24.2876229933538,25.113671538784,218924.857383327,0.0,1.0
2022-06-30,26.17,26.8891,26.04,26.81,278753,23.4974896020728,24.1431542857889,23.3807653510881,24.072132068459,310457.250265428,0.0,1.0
2022-07-01,26.6,26.87,26.42,26.83,526016,23.883577509176,24.1260047996827,23.7219593155049,24.0900896455336,585842.953997336,0.0,1.0
2022-07-05,24.41,25.8,24.19,25.8,865881,21.9172228195108,23.1652744261933,21.7196894716905,23.1652744261933,964362.838488118,0.0,1.0
2022-07-06,23.75,24.25,23.47,24.16,476712,21.32462277605,21.7735622029142,21.0732166970061,21.6927531060787,530931.314420052,0.0,1.0
2022-07-07,25.0,25.3499,24.56,24.56,169602,22.4469713432106,22.7611391541301,22.0519046475701,22.0519046475701,188891.852498509,0.0,1.0
2022-07-08,25.39,25.52,24.9201,25.34,102782,22.7971440961647,22.9138683471493,22.3752308227977,22.7522501534782,114472.013204454,0.0,1.0
2022-07-11,25.6,25.74,25.2,25.48,117464,22.9856986554476,23.1114016949696,22.6265471139563,22.8779531930002,130823.885106809,0.0,1.0
2022-07-12,24.24,24.8448,24.17,24.76,115921,21.764583414377,22.3076205451119,21.701731894616,22.2314804183157,129105.390464026,0.0,1.0
2022-07-13,24.34,24.71,24.18,24.35,137356,21.8543712997498,22.1865864756293,21.7107106831533,21.8633500882871,152978.321551546,0.0,1.0
2022-07-14,24.17,24.29,23.371,23.79,241014,21.701731894616,21.8094773570634,20.984326690487,21.3605379301992,268425.967489037,0.0,1.0
2022-07-15,24.53,24.65,24.29,24.49,61045,22.0249682819582,22.1327137444056,21.8094773570634,21.9890531278091,67988.0139135831,0.0,1.0
2022-07-18,25.04,25.46,25.03,25.35,41759,22.4828864973597,22.8599956159256,22.4739077088224,22.7612289420155,46508.5014827965,0.0,1.0
2022-07-19,25.39,25.43,24.92,24.92,47540,22.7971440961647,22.8330592503138,22.3751410349123,22.3751410349123,52947.0092792486,0.0,1.0
2022-07-20,25.39,25.525,25.1399,25.21,42633,22.7971440961647,22.918357741418,22.5725845948472,22.6355259024935,47481.9067438411,0.0,1.0
2022-07-21,24.83,24.96,24.63,24.77,71879,22.2943319380767,22.4110561890614,22.114756167331,22.240459206853,80054.2297009492,0.0,1.0
2022-07-22,24.63,25.1572,24.6,24.83,33705,22.114756167331,22.5881178990167,22.0878198017192,22.2943319380767,37538.4717660303,0.0,1.0
2022-07-25,25.14,25.18,24.8,24.93,34172,22.5726743827325,22.6085895368817,22.2673955724649,22.3841198234496,38058.5864764512,0.0,1.0
2022-07-26,25.07,25.64,25.03,25.61,49932,22.5098228629716,23.0216138095968,22.4739077088224,22.9946774439849,55611.0657831603,0.0,1.0
2022-07-27,25.82,25.8898,25.3056,25.41,39566,23.1832320032679,23.2459039472581,22.72136312091,22.8151016732392,44066.0784422119,0.0,1.0
2022-07-28,25.58,25.9299,25.39,25.86,59695,22.9677410783731,23.2819088892926,22.7971440961647,23.219147157417,66484.4703181478,0.0,1.0
2022-07-29,25.57,26.24,25.57,25.98,43843,22.9587622898358,23.5603411218338,22.9587622898358,23.3268926198644,48829.5272997497,0.0,1.0
2022-08-01,24.92,25.07,24.6467,24.78,55072,22.3751410349123,22.5098228629716,22.1297507441883,22.2494379953903,61335.6688057801,0.0,1.0
2022-08-02,24.95,25.36,24.89,25.1,43867,22.4020774005241,22.7702077305528,22.3482046693004,22.5367592285834,48856.2569636687,0.0,1.0
2022-08-03,24.55,25.3,24.48,25.21,424495,22.0429258590328,22.7163349993291,21.9800743392718,22.6355259024935,472775.361884616,0.0,1.0
2022-08-04,23.93,24.52,23.7901,24.32,241211,21.4862409697212,22.0159894934209,21.3606277180845,21.8364137226752,268645.373480371,0.0,1.0
2022-08-05,23.77,24.296,23.57,23.57,92743,21.3425803531246,21.8148646301858,21.1630045823789,21.1630045823789,103291.2175344,0.0,1.0
2022-08-08,24.21,24.23,23.75,23.81,1071285,21.7376470487651,21.7556046258397,21.32462277605,21.3784955072737,1193128.66713757,0.0,1.0
2022-08-09,24.44,24.74,24.26,24.53,699448,21.9441591851227,22.2135228412412,21.7825409914515,22.0249682819582,779000.415362892,0.0,1.0
2022-08-10,24.82,24.98,23.99,24.41,378629,22.2853531495394,22.429013766136,21.5401137009449,21.9172228195108,421692.746663709,0.0,1.0
2022-08-11,25.51,25.61,24.95,25.25,130135,22.9048895586121,22.9946774439849,22.4020774005241,22.6714410566427,144936.033919963,0.0,1.0
2022-08-12,25.36,25.434,25.05,25.33,339161,22.7702077305528,22.8366507657287,22.491865285897,22.7432713649409,377735.814349164,0.0,1.0
2022-08-15,24.91,25.005,24.37,24.46,78971,22.366162246375,22.4514607374792,21.8813076653617,21.9621167621972,87952.8453889683,0.0,1.0
2022-08-16,24.74,25.27,24.61,25.06,83211,22.2135228412412,22.6893986337172,22.0967985902565,22.5008440744343,92675.086014631,0.0,1.0
2022-08-17,24.94,25.14,24.69,24.79,44875,22.3930986119869,22.5726743827325,22.1686288985548,22.2584167839276,49978.90284826,0.0,1.0
2022-08-18,25.58,25.73,25.27,25.29,128026,22.9677410783731,23.1024229064323,22.6893986337172,22.7073562107918,142587.164703094,0.0,1.0
2022-08-19,25.58,25.915,25.47,25.5,27996,22.9677410783731,23.2685304943721,22.8689744044629,22.8959107700748,31180.1529613345,0.0,1.0
2022-08-22,25.89,25.89,25.15,25.35,104148,23.2460835230289,23.2460835230289,22.5816531712698,22.7612289420155,115993.376575835,0.0,1.0
2022-08-23,26.32,26.46,26.1,26.1,117313,23.6321714301321,23.7578744696541,23.4346380823118,23.4346380823118,130655.710971319,0.0,1.0
2022-08-24,26.7,26.7,26.2,26.39,87025,23.9733653945489,23.9733653945489,23.5244259676847,23.6950229498931,96922.8751057345,0.0,1.0
2022-08-25,26.25,26.79,26.12,26.76,81497,23.5693199103711,24.0541744913844,23.4525956593864,24.0272381257726,90766.1425164268,0.0,1.0
2022-08-26,26.21,26.3,25.905,26.11,64095,23.533404756222,23.6142138530575,23.2595517058348,23.4436168708491,71384.9087032697,0.0,1.0
2022-08-29,26.76,26.82,26.23,26.37,351745,24.0272381257726,24.0811108569963,23.5513623332965,23.6770653728185,391751.068130613,0.0,1.0
2022-08-30,25.91,26.24,25.58,26.23,687028,23.2640411001034,23.5603411218338,22.9677410783731,23.5513623332965,765167.814284891,0.0,1.0
2022-08-31,25.09,25.62,25.09,25.38,143534,22.5277804400461,23.0036562325222,22.5277804400461,22.7881653076274,159858.982538656,0.0,1.0
2022-09-01,24.55,24.92,24.47,24.73,150499,22.0429258590328,22.3751410349123,21.9710955507345,22.2045440527039,167616.153755104,0.0,1.0
2022-09-02,24.75,25.09,24.7133,25.05,668330,22.2225016297785,22.5277804400461,22.1895494758466,22.491865285897,744343.178620114,0.0,1.0
2022-09-06,24.529,24.955,24.5,24.87,33845,22.0240704031045,22.4065667947928,21.9980319163464,22.3302470922259,37694.3948055568,0.0,1.0
2022-09-07,23.55,24.11,23.55,23.98,118706,21.1450470053044,21.6478591633923,21.1450470053044,21.5311349124076,132207.145214608,0.0,1.0
2022-09-08,23.67,23.905,23.5,23.71,202128,21.2527924677518,21.4637939983779,21.1001530626179,21.2887076219009,225117.229524526,0.0,1.0
2022-09-09,24.471,24.52,24.15,24.15,26812,21.9719934295882,22.0159894934209,21.6837743175414,21.6837743175414,29861.4895413382,0.0,1.0
2022-09-12,24.83,25.0766,24.775,24.94,268367,22.2943319380767,22.5157488634062,22.2449486011217,22.3930986119869,298889.988204547,0.0,1.0
2022-09-13,24.78,24.91,24.3,24.61,213157,22.2494379953903,22.366162246375,21.8184561456007,22.0967985902565,237400.623831233,0.0,1.0
2022-09-14,24.91,25.13,24.81,24.88,33116,22.366162246375,22.5636955941953,22.2763743610022,22.3392258807632,36882.4812640219,0.0,1.0
2022-09-15,24.0,24.225,23.7971,24.2,51694,21.5490924894821,21.751115231571,21.3669128700606,21.7286682602278,57573.4686092026,0.0,1.0
2022-09-16,23.85,24.14,23.7438,24.14,30836,21.4144106614229,21.6747955290041,21.3190559271569,21.6747955290041,34343.1631917314,0.0,1.0
2022-09-19,24.02,24.065,23.21,23.21,49420,21.5670500665567,21.6074546149745,20.8397681950367,20.8397681950367,55040.8329528917,0.0,1.0
2022-09-20,23.7902,23.92,23.61,23.9,47986,21.3607175059699,21.4772621811839,21.1989197365281,21.4593046041093,53443.7355337407,0.0,1.0
2022-09-21,23.68,24.16,23.5,24.16,25256,21.261771256289,21.6927531060787,21.1001530626179,21.6927531060787,28128.5163305997,0.0,1.0
2022-09-22,23.69,24.25,23.6296,24.13,45338,21.2707500448263,21.7735622029142,21.2165181620611,21.6658167404668,50494.5626146946,0.0,1.0
2022-09-23,22.72,22.77,22.51,22.76,102544,20.3998075567098,20.4447014993962,20.2112529974268,20.4357227108589,114206.944037259,0.0,1.0
2022-09-26,22.1,22.83,22.07,22.62,103047,19.8431226673981,20.4985742306199,19.8161863017863,20.3100196713369,114767.153243558,0.0,1.0
2022-09-27,22.48,22.78,22.31,22.44,55393,20.1843166318149,20.4536802879335,20.0316772266811,20.1484014776658,61693.1780606948,0.0,1.0
2022-09-28,23.25,23.2999,22.61,22.63,34024,20.8756833491858,20.9204875039869,20.3010408827996,20.3189984598742,37893.7535489516,0.0,1.0
2022-09-29,23.03,23.26,22.95,23.07,46661,20.6781500013656,20.8846621377231,20.6063196930673,20.7140651555147,51968.0353382209,0.0,1.0
2022-09-30,22.63,22.98,22.52,22.69,40946,20.3189984598742,20.6332560586792,20.2202317859641,20.3728711910979,45603.0341175456,0.0,1.0
2022-10-03,23.35,23.4916,23.12,23.43,161968,20.9654712345587,21.0926108802466,20.7589590982011,21.0373015428569,180389.591900323,0.0,1.0
2022-10-04,24.11,24.22,23.8,23.97,754237,21.6478591633923,21.7466258373024,21.3695167187365,21.5221561238703,840020.896881629,0.0,1.0
2022-10-05,24.78,24.81,24.12,24.38,157921,22.2494379953903,22.2763743610022,21.6568379519296,21.8902864538989,175882.302322008,0.0,1.0
2022-10-06,25.12,25.13,24.71,24.74,258404,22.554716805658,22.5636955941953,22.1865864756293,22.2135228412412,287793.836470235,0.0,1.0
2022-10-07,25.64,25.8,25.14,25.19,121002,23.0216138095968,23.1652744261933,22.5726743827325,22.617568325419,134764.283062845,0.0,1.0
2022-10-10,25.1,25.88,25.08,25.69,177111,22.5367592285834,23.2371047344916,22.5188016515088,23.0665077522832,197254.896097119,0.0,1.0
2022-10-11,24.65,25.03,24.6061,24.81,300751,22.1327137444056,22.4739077088224,22.0932968627269,22.2763743610022,334957.214719044,0.0,1.0
2022-10-12,24.59,24.77,24.4,24.77,117878,22.0788410131819,22.240459206853,21.9082440309735,22.240459206853,131284.971809409,0.0,1.0
2022-10-13,25.13,25.2,24.495,24.54,123550,22.5636955941953,22.6265471139563,21.9935425220777,22.0339470704955,137602.082382229,0.0,1.0
2022-10-14,24.53,24.8799,24.43,24.85,81781,22.0249682819582,22.3391360928778,21.9351803965854,22.3122895151513,91082.4435394666,0.0,1.0
2022-10-17,24.48,24.77,24.41,24.75,67718,21.9800743392718,22.240459206853,21.9172228195108,22.2225016297785,75419.974219019,0.0,1.0
2022-10-18,24.07,24.3622,23.89,24.33,87467,21.6119440092431,21.8743042103026,21.450325815572,21.8453925112125,97415.1464162401,0.0,1.0
2022-10-19,24.13,24.3,23.89,23.94,68358,21.6658167404668,21.8184561456007,21.450325815572,21.4952197582584,76132.7652568551,0.0,1.0
2022-10-20,24.08,24.58,23.991,24.46,24247,21.6209227977804,22.0698622246446,21.5410115797986,21.9621167621972,27004.7567100115,0.0,1.0
2022-10-21,24.05,24.15,23.7963,23.95,40599,21.5939864321686,21.6837743175414,21.3661945669777,21.5041985467957,45216.5677267189,0.0,1.0
2022-10-24,24.27,24.49,24.15,24.16,16596,21.7915197799888,21.9890531278091,21.6837743175414,21.6927531060787,18483.5625998825,0.0,1.0
2022-10-25,24.48,24.6,24.295,24.31,29810,21.9800743392718,22.0878198017192,21.813966751332,21.827434934138,33200.4700592008,0.0,1.0
2022-10-26,25.05,25.1,24.61,24.61,21335,22.491865285897,22.5367592285834,22.0967985902565,22.0967985902565,23761.557487858,0.0,1.0
2022-10-27,25.1984,25.2915,25.06,25.14,23303,22.6251105077903,22.7087030290724,22.5008440744343,22.5726743827325,25953.3899292035,0.0,1.0
2022-10-28,24.89,24.995,24.75,24.95,40454,22.3482046693004,22.4424819489419,22.2225016297785,22.4020774005241,45055.0760072093,0.0,1.0
2022-10-31,24.5933,24.88,24.3812,24.61,39398,22.0818040133992,22.3392258807632,21.8913639085234,22.0967985902565,43878.97079478,0.0,1.0
2022-11-01,24.9,25.1,24.86,25.1,40676,22.3571834578377,22.5367592285834,22.3212683036886,22.5367592285834,45302.3253984586,0.0,1.0
2022-11-02,25.39,25.6011,24.94,24.99,727224,22.7971440961647,22.9866863221867,22.3930986119869,22.4379925546733,809935.54640497,0.0,1.0
2022-11-03,25.41,25.5788,25.1384,25.24,53464,22.8151016732392,22.9666636237486,22.5712377765666,22.6624622681054,59544.7813232174,0.0,1.0
2022-11-04,26.3386,26.3511,25.96,26.28,177742,23.6488719768114,23.660095462483,23.3089350427899,23.5962562759829,197957.663510985,0.0,1.0
2022-11-07,26.11,26.53,26.06,26.41,340249,23.4436168708491,23.8207259894151,23.3987229281627,23.7129805269676,378947.559113486,0.0,1.0
2022-11-08,25.49,26.1,25.39,26.1,61131,22.8869319815375,23.4346380823118,22.7971440961647,23.4346380823118,68083.7952092922,0.0,1.0
2022-11-09,24.63,24.97,24.63,24.95,60924,22.114756167331,22.4200349775987,22.114756167331,22.4020774005241,67853.2518579924,0.0,1.0
2022-11-10,24.84,25.025,24.6104,24.66,33470,22.303310726614,22.4694183145538,22.097157741798,22.1416925329429,37276.7438068249,0.0,1.0
2022-11-11,25.36,25.64,25.0826,25.42,47888,22.7702077305528,23.0216138095968,22.5211361365285,22.8240804617765,53334.589406072,0.0,1.0
2022-11-14,24.61,25.5,24.61,25.22,52744,22.0967985902565,22.8959107700748,22.0967985902565,22.6445046910308,58742.8914056519,0.0,1.0
2022-11-15,25.0,25.395,24.4855,24.64,72739,22.4469713432106,22.8016334904333,21.9850126729673,22.1237349558683,81012.042658041,0.0,1.0
2022-11-16,24.73,24.795,24.43,24.65,99860,22.2045440527039,22.2629061781962,21.9351803965854,22.1327137444056,111217.676622334,0.0,1.0
2022-11-17,24.16,24.51,24.04,24.43,100857,21.6927531060787,22.0070107048836,21.5850076436313,21.9351803965854,112328.071410963,0.0,1.0
2022-11-18,23.8038,23.83,23.3,23.4,112257,21.3729286583806,21.3964530843483,20.9205772918722,21.0103651772451,125024.661772415,0.0,1.0
2022-11-21,23.85,23.9299,22.8431,23.22,92204,21.4144106614229,21.4861511818358,20.5103364436037,20.848746983574,102690.913832222,0.0,1.0
2022-11-22,24.23,24.44,24.07,24.14,33227,21.7556046258397,21.9441591851227,21.6119440092431,21.6747955290041,37006.1059596465,0.0,1.0
2022-11-23,23.59,23.83,23.45,23.73,33857,21.1809621594535,21.3964530843483,21.0552591199315,21.3066651989755,37707.7596375163,0.0,1.0
2022-11-25,23.25,23.89,23.25,23.76,371294,20.8756833491858,21.450325815572,20.8756833491858,21.3336015645873,413523.493128511,0.0,1.0
2022-11-28,23.09,23.42,22.721,22.74,686157,20.7320227325893,21.0283227543197,20.4007054355635,20.4177651337843,764197.750231835,0.0,1.0
2022-11-29,23.54,23.77,23.24,23.57,193239,21.1360682167671,21.3425803531246,20.8667045606485,21.1630045823789,215217.230250583,0.0,1.0
2022-11-30,24.14,24.1946,23.92,24.08,528514,21.6747955290041,21.7238197144177,21.4772621811839,21.6209227977804,588625.066516889,0.0,1.0
2022-12-01,23.98,24.5702,23.97,24.49,136367,21.5311349124076,22.0610630118781,21.5221561238703,21.9890531278091,151876.83665089,0.0,1.0
2022-12-02,23.48,24.0,23.35,23.86,515928,21.0821954855434,21.5490924894821,20.9654712345587,21.4233894499602,574607.585263445,0.0,1.0
2022-12-05,22.57,23.83,22.49,23.73,72289,20.2651257286505,21.3964530843483,20.1932954203522,21.3066651989755,80510.8614595627,0.0,1.0
2022-12-06,21.86,22.46,21.69,22.43,288907,19.6276317425033,20.1663590547404,19.4749923373695,20.1394226891285,321766.125575093,0.0,1.0
2022-12-07,21.45,22.01,21.29,21.94,242414,19.2595014124747,19.7623135705626,19.1158407958781,19.6994620508016,269985.197884303,0.0,1.0
2022-12-08,21.33,21.59,21.23,21.59,331333,19.1517559500273,19.3852044519966,19.0619680646544,19.3852044519966,369017.488967633,0.0,1.0
2022-12-09,21.44,21.55,21.15,21.55,151808,19.2505226239374,19.3492892978475,18.9901377563561,19.3492892978475,169074.034174678,0.0,1.0
2022-12-12,21.93,22.022,21.59,21.59,43485,19.6904832622643,19.7730881168073,19.3852044519966,19.3852044519966,48430.8098129603,0.0,1.0
2022-12-13,22.46,22.59,22.28,22.28,41461,20.1663590547404,20.2830833057251,20.0047408610693,20.0047408610693,46176.6081558041,0.0,1.0
2022-12-14,22.79,22.8999,22.49,22.58,159995,20.4626590764708,20.5613359624955,20.1932954203522,20.2741045171878,178192.190778994,0.0,1.0
2022-12-15,22.5,22.78,22.37,22.67,123921,20.2022742088895,20.4536802879335,20.0855499579048,20.3549136140233,138015.278436975,0.0,1.0
2022-12-16,21.99,22.22,21.92,21.93,166581,19.744355993488,19.9508681298456,19.681504473727,19.6904832622643,185527.256052725,0.0,1.0
2022-12-19,21.84,21.9635,21.67,21.87,62964,19.7629690221258,19.8747239064771,19.6091363877961,19.7901159575958,69581.3345889708,0.17073,1.0
2022-12-20,21.77,21.86,21.42,21.58,42945,19.6996261726959,19.7810669791058,19.3829119255465,19.5276955813862,47458.3954946216,0.0,1.0
2022-12-21,22.27,22.27,22.1,22.15,35618,20.1520750971951,20.1520750971951,19.9982424628654,20.0434873553153,39361.3489516226,0.0,1.0
2022-12-22,21.92,22.28,21.73,22.28,44626,19.8353608500457,20.1611240756851,19.663430258736,20.1611240756851,49316.0637406678,0.0,1.0
2022-12-23,22.4712,22.52,22.1,22.14,51102,20.3341405444136,20.3782995594447,19.9982424628654,20.0344383768253,56472.6726409629,0.0,1.0
2022-12-27,22.73,22.85,22.52,22.52,88290,20.5683281077344,20.6769158496142,20.3782995594447,20.3782995594447,97569.0240591486,0.0,1.0
2022-12-28,22.37,22.73,22.02,22.73,44199,20.242564882095,20.5683281077344,19.9258506349455,20.5683281077344,48844.1872736471,0.0,1.0
2022-12-29,22.27,22.27,21.94,22.0,23704,20.1520750971951,20.1520750971951,19.8534588070256,19.9077526779656,26195.2219537667,0.0,1.0
2022-12-30,22.67,22.67,22.235,22.335,17019,20.5140342367945,20.5140342367945,20.1204036724802,20.21089345738,18807.6477569674,0.0,1.0
2023-01-03,21.76,22.39,21.61,22.08,135907,19.6905771942059,20.2606628390749,19.5548425168562,19.9801445058854,150190.433263186,0.0,1.0
2023-01-04,21.14,21.24,20.9616,21.24,598913,19.1295405278269,19.2200303127267,18.9681067515656,19.2200303127267,661857.02691513,0.0,1.0
2023-01-05,21.03,21.22,20.8995,21.03,312171,19.0300017644371,19.2019323557468,18.9119125951428,19.0300017644371,344979.270693945,0.0,1.0
2023-01-06,21.01,21.29,20.93,21.2,13593,19.0119038074571,19.2652752051767,18.9395119795372,19.1838343987668,15021.5850496773,0.0,1.0
2023-01-09,21.4,21.65,21.3,21.43,40039,19.3648139685665,19.5910384308161,19.2743241836666,19.3919609040364,44246.9832858109,0.0,1.0
2023-01-10,21.29,21.48,21.15,21.4,15300,19.2652752051767,19.4372057964864,19.1385895063169,19.3648139685665,16907.9858206475,0.0,1.0
2023-01-11,21.87,21.9032,21.49,21.72,78922,19.7901159575958,19.8201585661825,19.4462547749763,19.654381280246,87216.4743096172,0.0,1.0
2023-01-12,22.07,22.27,22.02,22.18,62952,19.9710955273954,20.1520750971951,19.9258506349455,20.0706342907853,69568.0734236214,0.0,1.0
2023-01-13,22.35,22.36,22.095,22.17,30536,20.224466925115,20.233515903605,19.9937179736204,20.0615853122953,33745.2454260976,0.0,1.0
2023-01-17,22.57,22.6399,22.285,22.55,20221,20.4235444518947,20.4867968115397,20.1656485649301,20.4054464949147,22346.1687110662,0.0,1.0
2023-01-18,22.18,22.7417,22.18,22.65,677495,20.0706342907853,20.5789154125677,20.0706342907853,20.4959362798145,748697.76820651,0.0,1.0
2023-01-19,22.58,22.7,22.32,22.4,290551,20.4325934303846,20.5411811722645,20.1973199896451,20.2697118175649,321087.071122548,0.0,1.0
2023-01-20,22.84,22.8958,22.57,22.77,88177,20.6678668711242,20.7183601710984,20.4235444518947,20.6045240216943,97444.1480854407,0.0,1.0
2023-01-23,23.07,23.1213,22.94,22.94,135652,20.8759933763939,20.9224146360475,20.7583566560241,20.7583566560241,149908.633499508,0.0,1.0
2023-01-24,22.65,23.08,22.6,23.08,213461,20.4959362798145,20.8850423548839,20.4506913873646,20.8850423548839,235895.134722958,0.0,1.0
2023-01-25,22.41,22.63,22.37,22.62,139091,20.2787607960549,20.4778383228346,20.242564882095,20.4687893443446,153709.062469261,0.0,1.0
2023-01-26,22.53,22.65,22.41,22.6329,9467,20.3873485379347,20.4959362798145,20.2787607960549,20.4804625265967,10461.9543636647,0.0,1.0
2023-01-27,22.12,22.63,22.07,22.63,99573,20.0163404198454,20.4778383228346,19.9710955273954,20.4778383228346,110037.834779042,0.0,1.0
2023-01-30,21.5915,22.06,21.59,21.84,34175,19.5381019066497,19.9620465489055,19.5367445598762,19.7629690221258,37766.6938183418,0.0,1.0
2023-01-31,22.03,22.06,21.5413,21.5413,26512,19.9348996134355,19.9620465489055,19.49267603463,19.49267603463,29298.3346455561,0.0,1.0
2023-02-01,21.28,21.87,21.15,21.83,237607,19.2562262266867,19.7901159575958,19.1385895063169,19.7539200436358,262578.809600431,0.0,1.0
2023-02-02,21.05,21.31,21.035,21.19,189847,19.048099721417,19.2833731621566,19.0345262536821,19.1747854202768,209799.371509313,0.0,1.0
2023-02-03,20.37,21.359,20.35,21.05,44198,18.4327691840981,19.3277131567576,18.4146712271181,19.048099721417,48843.0821765347,0.0,1.0
2023-02-06,20.63,20.65,20.145,20.56,58773,18.6680426248377,18.6861405818177,18.2291671680735,18.6046997754078,64949.8725906483,0.0,1.0
2023-02-07,21.33,21.33,20.74,20.74,18789,19.3014711191366,19.3014711191366,18.7675813882275,18.7675813882275,20763.6696460227,0.0,1.0
2023-02-08,21.42,21.5378,21.18,21.48,33136,19.3829119255465,19.4895088921585,19.1657364417868,19.4372057964864,36618.4979184952,0.0,1.0
2023-02-09,21.14,21.285,21.0263,21.15,57211,19.1295405278269,19.2607507159317,19.0266536423958,19.1385895063169,63223.7109009848,0.0,1.0
2023-02-10,21.72,21.73,21.44,21.44,19307,19.654381280246,19.663430258736,19.4010098825264,19.4010098825264,21336.1099502773,0.0,1.0
2023-02-13,21.62,21.7717,21.48,21.52,34864,19.5638914953461,19.7011644990392,19.4372057964864,19.4734017104463,38528.1057288273,0.0,1.0
2023-02-14,21.77,21.78,21.39,21.4,18634,19.6996261726959,19.7086751511859,19.3557649900765,19.3648139685665,20592.3795935913,0.0,1.0
2023-02-15,21.56,21.59,21.2936,21.53,124779,19.5095976244062,19.5367445598762,19.2685328374331,19.4824506889363,137892.912595725,0.0,1.0
2023-02-16,21.3274,21.6,21.32,21.53,19176,19.2991183847292,19.5457935383662,19.2924221406466,19.4824506889363,21191.3422285449,0.0,1.0
2023-02-17,20.98,21.01,20.6701,20.78,28255,18.9847568719872,19.0119038074571,18.7043290285825,18.8037773021875,31224.5189125749,0.0,1.0
2023-02-21,20.9539,21.01,20.795,21.0,12755,18.9611390381283,19.0119038074571,18.8173507699224,19.0028548289671,14095.5136694353,0.0,1.0
2023-02-22,20.55,20.915,20.52,20.91,11525,18.5956507969178,18.9259385118023,18.5685038614479,18.9214140225573,12736.2442211087,0.0,1.0
2023-02-23,20.92,20.94,20.69,20.79,30907,18.9304630010472,18.9485609580272,18.7223364957776,18.8128262806774,34155.2364548206,0.0,1.0
2023-02-24,21.21,21.21,20.68,20.74,12242,19.1928833772568,19.1928833772568,18.7132875172876,18.7675813882275,13528.598850743,0.0,1.0
2023-02-27,21.14,21.24,21.0,21.24,26471,19.1295405278269,19.2200303127267,19.0028548289671,19.2200303127267,29253.0256639452,0.0,1.0
2023-02-28,21.34,21.46,21.27,21.46,41861,19.3105200976266,19.4191078395064,19.2471772481967,19.4191078395064,46260.4702247142,0.0,1.0
2023-03-01,21.69,21.69,21.34,21.34,45777,19.627234344776,19.627234344776,19.3105200976266,19.3105200976266,50588.0305171101,0.0,1.0
2023-03-02,21.73,21.84,21.55,21.84,99023,19.663430258736,19.7629690221258,19.5005486459163,19.7629690221258,109430.031367188,0.0,1.0
2023-03-03,22.24,22.24,21.49,21.49,30849,20.1249281617252,20.1249281617252,19.4462547749763,19.4462547749763,34091.1408222978,0.0,1.0
2023-03-06,22.13,22.13,21.78,21.86,36513,20.0253893983353,20.0253893983353,19.7086751511859,19.7810669791058,40350.4108672749,0.0,1.0
2023-03-07,21.51,21.99,21.4706,21.99,43031,19.4643527319563,19.8987036994756,19.4286997567058,19.8987036994756,47553.4338462932,0.0,1.0
2023-03-08,21.24,21.38,21.15,21.24,14694,19.2200303127267,19.3467160115865,19.1385895063169,19.2200303127267,16238.2969704965,0.0,1.0
2023-03-09,20.84,21.47,20.8,21.35,56176,18.8580711731274,19.4281568179964,18.8218752591674,19.3195690761166,62079.9353895879,0.0,1.0
2023-03-10,21.13,21.21,20.9,20.93,39978,19.1204915493369,19.1928833772568,18.9123650440673,18.9395119795372,44179.5723619509,0.0,1.0
2023-03-13,20.82,21.07,20.44,20.55,77601,18.8399732161474,19.066197678397,18.496112033528,18.5956507969178,85756.641024057,0.0,1.0
2023-03-14,20.26,20.81,20.19,20.55,134575,18.3332304207083,18.8309242376574,18.2698875712784,18.5956507969178,148718.443909388,0.0,1.0
2023-03-15,19.46,19.69,18.93,19.53,39578,17.6093121415095,17.8174386467792,17.1297162815404,17.6726549909394,43737.5335169667,0.0,1.0
2023-03-16,19.56,19.719,18.92,19.02,72040,17.6998019264094,17.8436806844001,17.1206673030504,17.2111570879502,79611.1959816633,0.0,1.0
2023-03-17,19.2686,19.58,19.07,19.58,20099,17.4361146932112,17.7178998833893,17.2564019804001,17.7178998833893,22211.3468633461,0.0,1.0
2023-03-20,19.4229,19.43,19.12,19.25,64926,17.5757404313117,17.5821652060396,17.3016468728501,17.4192835932199,71749.5351236185,0.0,1.0
2023-03-21,19.71,19.73,19.46,19.51,56640,17.8355366037591,17.8536345607391,17.6093121415095,17.6545570339595,62592.7004497699,0.0,1.0
2023-03-22,19.75,19.9499,19.74,19.83,13542,17.8717325177191,18.0526215977339,17.8626835392291,17.944124345639,14965.2250969418,0.0,1.0
2023-03-23,19.61,20.11,19.58,19.95,97607,17.7450468188593,18.1974957433585,17.7178998833893,18.0527120875188,107865.213855944,0.0,1.0
2023-03-24,19.65,19.7025,19.4,19.53,13039,17.7812427328192,17.8287498698917,17.5550182705696,17.6726549909394,14409.3612493741,0.0,1.0
2023-03-27,20.31,20.32,19.76,19.85,17804,18.3784753131582,18.3875242916482,17.8807814962091,17.9622223026189,19675.148990249,0.0,1.0
2023-03-28,20.33,20.469,20.16,20.16,23750,18.3965732701382,18.522354071149,18.2427406358084,18.2427406358084,26246.0564209398,0.0,1.0
2023-03-29,20.05,20.42,20.03,20.33,59390,18.1432018724186,18.478014076548,18.1251039154386,18.3965732701382,65631.7175090365,0.0,1.0
2023-03-30,20.2,20.25,19.98,20.12,27958,18.2789365497684,18.3241814422183,18.0798590229887,18.2065447218485,30896.3050701741,0.0,1.0
2023-03-31,20.5444,20.57,20.24,20.39,33247,18.5905833689634,18.6137487538978,18.3151324637283,18.4508671410781,36741.1636979785,0.0,1.0
2023-04-03,21.21,21.36,21.08,21.21,48340,19.1928833772568,19.3286180546066,19.075246656887,19.1928833772568,53420.3944163466,0.0,1.0
2023-04-04,21.13,21.3339,20.975,21.29,418326,19.1204915493369,19.3050002207477,18.9802323827422,19.2652752051767,462290.854667204,0.0,1.0
2023-04-05,21.33,21.369,21.135,21.24,33939,19.3014711191366,19.3367621352475,19.1250160385819,19.2200303127267,37505.8908998011,0.0,1.0
2023-04-06,21.2,21.3,21.12,21.3,37338,19.1838343987668,19.2743241836666,19.1114425708469,19.2743241836666,41262.1159850548,0.0,1.0
2023-04-10,21.22,21.369,21.19,21.19,20089,19.2019323557468,19.3367621352475,19.1747854202768,19.1747854202768,22200.2958922215,0.0,1.0
2023-04-11,21.4051,21.45,21.2,21.2,12299,19.3694289475964,19.4100588610164,19.1838343987668,19.1838343987668,13591.5893861532,0.0,1.0
2023-04-12,21.71,21.74,21.47,21.47,29434,19.645332301756,19.672479237226,19.4281568179964,19.4281568179964,32527.428408166,0.0,1.0
2023-04-13,21.55,21.71,21.51,21.61,61345,19.5005486459163,19.645332301756,19.4643527319563,19.5548425168562,67792.1823638969,0.0,1.0
2023-04-14,21.57,21.66,21.4701,21.54,46230,19.5186466028962,19.6000874093061,19.4282473077813,19.4914996674263,51088.6395090547,0.0,1.0
2023-04-17,21.3543,21.53,21.21,21.48,8969,19.3234601368673,19.4824506889363,19.1928833772568,19.4372057964864,9911.61600165932,0.0,1.0
2023-04-18,21.28,21.45,21.2,21.2,9697,19.2562262266867,19.4100588610164,19.1838343987668,19.1838343987668,10716.1266995307,0.0,1.0
2023-04-19,20.9156,21.065,20.88,21.02,23680,18.9264814505117,19.061673189152,18.8942670870873,19.0209527859471,26168.6996230675,0.0,1.0
2023-04-20,20.47,20.6,20.4501,20.51,15487,18.5232589689979,18.6408956893677,18.5052515018029,18.5594548829579,17114.6389806777,0.0,1.0
2023-04-21,20.64,20.75,20.56,20.67,25292,18.6770916033277,18.7766303667175,18.6046997754078,18.7042385387976,27950.1161683541,0.0,1.0
2023-04-24,20.97,21.03,20.6,20.6,24145,18.9757078934972,19.0300017644371,18.6408956893677,18.6408956893677,26682.5697803617,0.0,1.0
2023-04-25,20.42,20.5711,20.3919,20.5,8848,18.478014076548,18.6147441415317,18.4525864469912,18.5504059044679,9777.89925105162,0.0,1.0
2023-04-26,19.86,20.375,19.8163,20.28,14226,17.9712712811089,18.4372936733431,17.9317272451077,18.3513283776882,15721.1115218648,0.0,1.0
2023-04-27,19.8783,19.96,19.74,19.9,13763,17.9878309117456,18.0617610660087,17.8626835392291,18.0074671950688,15209.4515587956,0.0,1.0
2023-04-28,20.26,20.26,19.88,19.89,14934,18.3332304207083,18.3332304207083,17.9893692380889,17.9984182165789,16503.5202774869,0.0,1.0
2023-05-01,20.09,20.12,19.8421,19.97,24583,18.1793977863785,18.2065447218485,17.9550736096118,18.0708100444987,27166.6023156196,0.0,1.0
2023-05-02,19.24,19.68,19.19,19.67,260932,17.4102346147299,17.8083896682892,17.36498972228,17.7993406897992,288355.199748575,0.0,1.0
2023-05-03,18.562,18.85,18.541,18.85,44064,16.7967138731089,17.0573244536205,16.77771101828,17.0573244536205,48694.9991634651,0.0,1.0
2023-05-04,18.62,18.85,18.5,18.62,30242,16.8491979483508,17.0573244536205,16.740610206471,16.8491979483508,33420.3468750343,0.0,1.0
2023-05-05,19.25,19.28,19.14,19.19,19327,17.4192835932199,17.4464305286898,17.31974482983,17.36498972228,21358.2118925264,0.0,1.0
2023-05-08,19.57,19.7,19.4801,19.62,8507,17.7088509048994,17.8264876252692,17.6275005882744,17.7540957973493,9401.06113570251,0.0,1.0
2023-05-09,19.74,19.809,19.33,19.56,17122,17.8626835392291,17.92512149081,17.4916754211397,17.6998019264094,18921.4727595508,0.0,1.0
2023-05-10,19.6632,19.7,19.52,19.7,12039,17.793187384426,17.8264876252692,17.6636060124494,17.8264876252692,13304.2641369135,0.0,1.0
2023-05-11,19.39,19.46,19.231,19.37,14999,17.5459692920796,17.6093121415095,17.4020905340889,17.5278713350997,16575.3515897969,0.0,1.0
2023-05-12,19.08,19.3899,19.0331,19.33,18065,17.2654509588901,17.5458788022947,17.2230112497721,17.4916754211397,19963.5793366012,0.0,1.0
2023-05-15,19.4,19.43,19.2,19.2,29620,17.5550182705696,17.5821652060396,17.3740387007699,17.3740387007699,32732.9764710837,0.0,1.0
2023-05-16,19.25,19.49,19.25,19.43,51602,17.4192835932199,17.6364590769795,17.4192835932199,17.5821652060396,57025.221197193,0.0,1.0
2023-05-17,19.83,19.84,19.46,19.55,27976,17.944124345639,17.9531733241289,17.6093121415095,17.6907529479194,30916.1968181983,0.0,1.0
2023-05-18,19.68,19.73,19.56,19.73,23904,17.8083896682892,17.8536345607391,17.6998019264094,17.8536345607391,26416.2413762588,0.0,1.0
2023-05-19,19.59,19.835,19.4365,19.81,27215,17.7269488618793,17.9486488348839,17.5880470420581,17.926026388659,30075.2179156159,0.0,1.0
2023-05-22,19.58,19.62,19.45,19.45,32288,17.7178998833893,17.7540957973493,17.6002631630195,17.6002631630195,35681.3755671287,0.0,1.0
2023-05-23,19.73,19.83,19.69,19.75,30874,17.8536345607391,17.944124345639,17.8174386467792,17.8717325177191,34118.7682501093,0.0,1.0
2023-05-24,19.99,20.029,19.85,20.0,17136,18.0889080014787,18.1241990175896,17.9622223026189,18.0979569799687,18936.9441191253,0.0,1.0
2023-05-25,19.58,19.73,19.37,19.66,29165,17.7178998833893,17.8536345607391,17.5278713350997,17.7902917113092,32230.1572849142,0.0,1.0
2023-05-26,19.83,19.83,19.731,19.81,16806,17.944124345639,17.944124345639,17.8545394585881,17.926026388659,18572.2620720132,0.0,1.0
2023-05-30,19.13,19.28,19.03,19.239,28966,17.31069585134,17.4464305286898,17.2202060664402,17.4093297168809,32010.2429595345,0.0,1.0
2023-05-31,18.74,19.1187,18.74,19.04,5390,16.9577856902307,17.3004705056464,16.9577856902307,17.2292550449302,5956.47343616275,0.0,1.0
2023-06-01,19.15,19.33,18.74,18.74,35663,17.32879380832,17.4916754211397,16.9577856902307,16.9577856902307,39411.0783216833,0.0,1.0
2023-06-02,19.6,19.64,19.418,19.56,99469,17.7359978403693,17.7721937543293,17.5713064318516,17.6998019264094,109922.904679346,0.0,1.0
2023-06-05,19.58,19.8801,19.58,19.88,56815,17.7178998833893,17.9894597278738,17.7178998833893,17.9893692380889,62786.0924444505,0.0,1.0
2023-06-06,19.54,19.675,19.35,19.35,29606,17.6817039694294,17.8038651790442,17.5097733781197,17.5097733781197,32717.5051115093,0.0,1.0
2023-06-07,19.81,19.91,19.68,19.68,9047,17.926026388659,18.0165161735588,17.8083896682892,17.8083896682892,9997.81357643126,0.0,1.0
2023-06-08,19.52,19.78,19.21,19.7,50144,17.6636060124494,17.898879453189,17.3830876792599,17.8264876252692,55413.9896072257,0.0,1.0
2023-06-09,19.39,19.675,19.369,19.56,31009,17.5459692920796,17.8038651790442,17.5269664372507,17.6998019264094,34267.9563602916,0.0,1.0
2023-06-12,18.7924,18.98,18.75,18.98,49112,17.0052023375182,17.1749611739903,16.9668346687206,17.1749611739903,54273.5293871661,0.0,1.0
2023-06-13,19.2753,19.4,19.2705,19.32,32614,17.4421775087995,17.5550182705696,17.4378339991243,17.4826264426497,36041.6372257909,0.0,1.0
2023-06-14,19.18,19.5199,19.0972,19.47,44379,17.35594074379,17.6635155226645,17.2810152018929,17.6183611199995,49043.10475389,0.0,1.0
2023-06-15,19.702,19.74,19.34,19.356,18983,17.8282974209672,17.8626835392291,17.5007243996297,17.5152027652137,20978.05848584,0.0,1.0
2023-06-16,19.97,20.0,19.73,19.73,11195,18.0708100444987,18.0979569799687,17.8536345607391,17.8536345607391,12371.5621739967,0.0,1.0
2023-06-20,19.72,19.75,19.455,19.75,16916,17.8445855822491,17.8717325177191,17.6047876522645,17.8717325177191,18693.822754384,0.0,1.0
2023-06-21,20.0,20.0,19.62,19.62,14085,18.0979569799687,18.0979569799687,17.7540957973493,17.7540957973493,15565.2928290079,0.0,1.0
2023-06-22,19.4207,19.61,19.35,19.47,16721,17.5737496560439,17.7450468188593,17.5097733781197,17.6183611199995,18478.3288174541,0.0,1.0
2023-06-23,19.37,19.39,19.1299,19.1299,15303,17.5278713350997,17.5459692920796,17.3106053615551,17.3106053615551,16911.3011119849,0.0,1.0
2023-06-26,19.5101,19.5792,19.26,19.26,16176,17.6546475237444,17.7171759651101,17.4283325717098,17.4283325717098,17876.050891163,0.0,1.0
2023-06-27,19.2,19.54,19.1201,19.49,13802,17.3740387007699,17.6817039694294,17.301737362635,17.6364590769795,15252.5503461816,0.0,1.0
2023-06-28,19.4154,19.55,19.11,19.19,18110,17.5689536974442,17.6907529479194,17.2925978943601,17.36498972228,20013.3087066619,0.0,1.0
2023-06-29,19.57,19.65,19.41,19.49,7763,17.7088509048994,17.7812427328192,17.5640672490596,17.6364590769795,8578.86888403181,0.0,1.0
2023-06-30,19.7963,19.82,19.61,19.61,11695,17.9136292881277,17.935075367149,17.7450468188593,17.7450468188593,12924.110730227,0.0,1.0
2023-07-03,19.6457,19.85,19.62,19.79,10038,17.7773516720685,17.9622223026189,17.7540957973493,17.907928431679,11092.9648148798,0.0,1.0
2023-07-05,19.97,20.045,19.83,19.99,91581,18.0708100444987,18.1386773831736,17.944124345639,18.0889080014787,101205.898656257,0.0,1.0
2023-07-06,19.9346,19.9407,19.61,19.92,7469,18.0387766606442,18.0442965375231,17.7450468188593,18.0255651520488,8253.9703329684,0.0,1.0
2023-07-07,20.25,20.32,19.9,19.9,25184,18.3241814422183,18.3875242916482,18.0074671950688,18.0074671950688,27830.7656802084,0.0,1.0
2023-07-10,20.3,20.449,20.17,20.26,26681,18.3694263346682,18.504256114169,18.2517896142984,18.3332304207083,29485.0960575619,0.0,1.0
2023-07-11,20.6504,20.669,20.4,20.4,19404,18.6865025409573,18.7033336409486,18.4599161195681,18.4599161195681,21443.3043701859,0.0,1.0
2023-07-12,20.8659,20.89,20.72,20.78,84026,18.8815080274164,18.9033160655773,18.7494834312476,18.8037773021875,92856.8899716166,0.0,1.0
2023-07-13,21.0968,21.1,20.79,20.84,18959,19.0904489407502,19.093344613867,18.8128262806774,18.8580711731274,20951.5361551409,0.0,1.0
2023-07-14,20.73,21.06,20.7232,21.01,16906,18.7585324097375,19.057148699907,18.7523791043644,19.0119038074571,18682.7717832594,0.0,1.0
2023-07-17,20.58,20.705,20.54,20.61,50219,18.6227977323878,18.7359099635126,18.5866018184278,18.6499446678577,55496.87189066,0.0,1.0
2023-07-18,20.8729,20.939,20.69,20.69,14827,18.8878423123594,18.9476560601782,18.7223364957776,18.7223364957776,16385.2748864537,0.0,1.0
2023-07-19,20.89,21.0941,20.8309,20.97,15801,18.9033160655773,19.0880057165579,18.8498366027015,18.9757078934972,17461.6394739903,0.0,1.0
2023-07-20,21.0241,21.07,20.8338,21.07,8324,19.024662867128,19.066197678397,18.8524608064636,19.066197678397,9198.82836412223,0.0,1.0
2023-07-21,21.31,21.38,21.19,21.2,13523,19.2833731621566,19.3467160115865,19.1747854202768,19.1838343987668,14944.2282518051,0.0,1.0
2023-07-24,21.71,21.7904,21.37,21.43,27869,19.645332301756,19.7180860888155,19.3376670330965,19.3919609040364,30797.9514271652,0.0,1.0
2023-07-25,21.77,21.81,21.58,21.66,34197,19.6996261726959,19.7358220866559,19.5276955813862,19.6000874093061,37791.005954816,0.0,1.0
2023-07-26,21.7613,21.799,21.68,21.68,15796,19.6917535614096,19.7258682103169,19.6181853662861,19.6181853662861,17456.113988428,0.0,1.0
2023-07-27,21.94,22.05,21.7348,21.81,14557,19.8534588070256,19.9529975704155,19.6677737684112,19.7358220866559,16086.8986660894,0.0,1.0
2023-07-28,22.14,22.1499,21.91,21.92,21446,20.0344383768253,20.0433968655304,19.8263118715557,19.8353608500457,23699.9126738306,0.0,1.0
2023-07-31,22.33,22.38,22.18,22.23,22942,20.206368968135,20.251613860585,20.0706342907853,20.1158791832352,25353.1379540717,0.0,1.0
2023-08-01,22.3153,22.39,22.181,22.28,94284,20.1930669697548,20.2606628390749,20.0715391886343,20.1611240756851,104192.976151237,0.0,1.0
2023-08-02,21.98,22.28,21.818,22.27,275012,19.8896547209856,20.1611240756851,19.7430612694478,20.1520750971951,303914.967092021,0.0,1.0
2023-08-03,22.3,22.339,22.0,22.0,9018,20.1792220326651,20.214513048776,19.9077526779656,19.9077526779656,9965.76576016991,0.0,1.0
2023-08-04,22.46,22.5765,22.27,22.38,24995,20.3240056885048,20.4294262879132,20.1520750971951,20.251613860585,27621.9023259534,0.0,1.0
2023-08-07,22.52,22.52,22.32,22.47,8979,20.3782995594447,20.3782995594447,20.1973199896451,20.3330546669948,9922.66697278397,0.0,1.0
2023-08-08,22.6046,22.65,22.02,22.13,83939,20.45485391747,20.4959362798145,19.9258506349455,20.0253893983353,92760.7465228324,0.0,1.0
2023-08-09,22.915,22.935,22.7094,22.8,12034,20.7357342097991,20.7538321667791,20.549687212045,20.6316709571643,13298.7386513512,0.0,1.0
2023-08-10,22.68,22.85,22.6,22.8,26504,20.5230832152845,20.6769158496142,20.4506913873646,20.6316709571643,29289.4938686564,0.0,1.0
2023-08-11,22.6602,22.8,22.64,22.68,47499,20.5051662378743,20.6316709571643,20.4868873013246,20.5230832152845,52491.0077447673,0.0,1.0
2023-08-14,22.53,22.66,22.47,22.54,34912,20.3873485379347,20.5049852583045,20.3330546669948,20.3963975164247,38581.1503902254,0.0,1.0
2023-08-15,22.3,22.47,22.18,22.47,26637,20.1792220326651,20.3330546669948,20.0706342907853,20.3330546669948,29436.4717846136,0.0,1.0
2023-08-16,21.99,22.39,21.99,22.38,33977,19.8987036994756,20.2606628390749,19.8987036994756,20.251613860585,37547.8845900746,0.0,1.0
2023-08-17,22.16,22.36,22.13,22.36,39298,20.0525363338053,20.233515903605,20.0253893983353,20.233515903605,43428.1063254776,0.0,1.0
2023-08-18,22.34,22.375,22.16,22.16,4883,20.215417946625,20.24708937134,20.0525363338053,20.0525363338053,5396.18920014524,0.0,1.0
2023-08-21,22.238,22.47,22.21,22.46,19981,20.1231183660272,20.3330546669948,20.0977812262552,20.3240056885048,22080.9454040757,0.0,1.0
2023-08-22,22.2364,22.31,22.2,22.31,6723,20.1216705294688,20.1882710111551,20.0887322477652,20.1882710111551,7429.56788707277,0.0,1.0
2023-08-23,21.9917,22.13,21.84,21.89,7713,19.9002420258189,20.0253893983353,19.7629690221258,19.8082139145757,8523.61402840878,0.0,1.0
2023-08-24,22.06,22.08,21.81,21.84,19527,19.9620465489055,19.9801445058854,19.7358220866559,19.7629690221258,21579.2313150186,0.0,1.0
2023-08-25,22.34,22.435,22.175,22.22,15827,20.215417946625,20.3013832422799,20.0661098015403,20.1068302047452,17490.3719989143,0.0,1.0
2023-08-28,22.21,22.4132,22.179,22.31,9963,20.0977812262552,20.2816564691717,20.0697293929363,20.1882710111551,11010.0825314452,0.0,1.0
2023-08-29,22.36,22.36,22.04,22.27,13538,20.233515903605,20.233515903605,19.9439485919255,20.1520750971951,14960.8047084919,0.0,1.0
2023-08-30,22.4085,22.48,22.3025,22.41,8353,20.2774034492814,20.3421036454848,20.1814842772876,20.2787607960549,9230.8761803836,0.0,1.0
2023-08-31,22.678,22.678,22.45,22.49,23134,20.5212734195865,20.5212734195865,20.3149567100148,20.3511526239748,25565.3165996641,0.0,1.0
2023-09-01,23.03,23.03,22.9,22.9,31691,20.8397974624339,20.8397974624339,20.7221607420641,20.7221607420641,35021.6325909897,0.0,1.0
2023-09-05,23.2882,23.51,23.2317,23.37,48136,21.0734420870453,21.2741484299532,21.0223153585769,21.1474627310934,53194.9546054047,0.0,1.0
2023-09-06,23.4,23.45,23.11,23.16,21796,21.1746096665634,21.2198545590133,20.9121892903538,20.9574341828037,24086.6966631917,0.0,1.0
2023-09-07,23.35,23.38,23.23,23.31,15361,21.1293647741134,21.1565117095834,21.0207770322336,21.0931688601535,16975.3967445077,0.0,1.0
2023-09-08,23.5301,23.6,23.42,23.47,15795,21.2923368767181,21.355589236363,21.1927076235433,21.2379525159932,17455.0088913155,0.0,1.0
2023-09-11,23.655,23.68,23.555,23.668,27653,21.405358618058,21.4279810642829,21.3148688331581,21.4171222900949,30559.2504508736,0.0,1.0
2023-09-12,23.91,23.95,23.8299,23.8299,46131,21.6361075695526,21.6723034835125,21.5636252518478,21.5636252518478,50979.234894921,0.0,1.0
2023-09-13,23.98,24.01,23.83,23.89,101781,21.6994504189825,21.7265973544524,21.5637157416327,21.6180096125726,112477.889203355,0.0,1.0
2023-09-14,24.25,24.29,24.17,24.17,98032,21.943772838212,21.979968752172,21.8713810102922,21.8713810102922,108334.88012874,0.0,1.0
2023-09-15,24.15,24.18,24.01,24.05,17441,21.8532830533122,21.8804299887821,21.7265973544524,21.7627932684123,19273.9987384257,0.0,1.0
2023-09-18,24.18,24.26,24.05,24.2001,23039,21.8804299887821,21.952821816702,21.7627932684123,21.898618435547,25460.3323739804,0.0,1.0
2023-09-19,24.19,24.28,24.065,24.24,23138,21.8894789672721,21.970919773682,21.7763667361473,21.934723859722,25569.736988114,0.0,1.0
2023-09-20,23.7996,24.081,23.79,23.84,22533,21.5362068470231,21.7908451017313,21.5275198276728,21.5727647201227,24901.1532350753,0.0,1.0
2023-09-21,23.79,24.11,23.79,24.04,9082,21.5275198276728,21.8170871393522,21.5275198276728,21.7537442899224,10036.4919753674,0.0,1.0
2023-09-22,23.719,24.01,23.63,24.0,21259,21.4632720803939,21.7265973544524,21.382736171833,21.7175483759624,23493.2595138004,0.0,1.0
2023-09-25,23.6099,23.67,23.4644,23.66,6546,21.3645477250681,21.4189320857929,21.2328850880389,21.409883107303,7233.96569816726,0.0,1.0
2023-09-26,23.6822,23.691,23.465,23.53,16541,21.4299718395507,21.4379349406219,21.2334280267483,21.2922463869332,18279.4113372112,0.0,1.0
2023-09-27,23.9735,24.07,23.93,23.93,13811,21.693568582964,21.7808912253923,21.6542055265325,21.6542055265325,15262.4962201937,0.0,1.0
2023-09-28,23.72,23.92,23.66,23.88,23385,21.4641769782429,21.6451565480426,21.409883107303,21.6089606340826,25842.6959748917,0.0,1.0
2023-09-29,23.41,23.7427,23.3601,23.7427,87822,21.1836586450533,21.4847181594151,21.1385042423883,21.4847181594151,97051.8386105172,0.0,1.0
2023-10-02,23.1646,23.49,23.1,23.49,116531,20.9615967129091,21.2560504729732,20.9031403118638,21.2560504729732,128778.071612149,0.0,1.0
2023-10-03,23.19,23.198,23.04,23.15,28521,20.9845811182737,20.9918203010657,20.8488464409239,20.9483852043138,31518.4747444895,0.0,1.0
2023-10-04,22.02,22.98,21.945,22.68,28266,19.9258506349455,20.794552569984,19.8579832962706,20.5230832152845,31236.674980812,0.0,1.0
2023-10-05,21.7,21.929,21.56,21.64,703927,19.636283323266,19.8435049306867,19.5095976244062,19.5819894523261,777907.695083071,0.0,1.0
2023-10-06,21.71,21.86,21.6397,21.85,51672,19.645332301756,19.7810669791058,19.5817179829714,19.7720180006158,57102.5779950654,0.0,1.0
2023-10-09,22.43,22.44,22.2228,22.31,16951,20.2968587530349,20.3059077315249,20.1093639187224,20.1882710111551,18732.50115332,0.0,1.0
2023-10-10,22.48,22.5,22.3,22.49,7708,20.3421036454848,20.3602016024648,20.1792220326651,20.3511526239748,8518.08854284649,0.0,1.0
2023-10-11,22.3211,22.3389,22.0799,22.28,41288,20.198315377279,20.2144225589911,19.9800540161005,20.1611240756851,45627.2495792742,0.0,1.0
2023-10-12,22.239,22.5,22.06,22.5,36163,20.1240232638762,20.3602016024648,19.9620465489055,20.3602016024648,39963.6268779135,0.0,1.0
2023-10-13,23.11,23.1417,22.75,22.75,10864,20.9121892903538,20.9408745521671,20.5864260647144,20.5864260647144,12005.7750297722,0.0,1.0
2023-10-16,23.07,23.11,22.9,23.095,104350,20.8759933763939,20.9121892903538,20.7221607420641,20.8986158226188,115316.883685266,0.0,1.0
2023-10-17,23.12,23.13,22.8367,22.92,10556,20.9212382688438,20.9302872473338,20.6648807082225,20.7402586990441,11665.4051191344,0.0,1.0
2023-10-18,23.42,23.46,23.27,23.34,43500,21.1927076235433,21.2289035375033,21.0569729461936,21.1203157956235,48071.7243920372,0.0,1.0
2023-10-19,23.7354,23.75,23.21,23.32,681323,21.4781124051174,21.4913239137128,21.0026790752537,21.1022178386435,752928.079953011,0.0,1.0
2023-10-20,23.58,23.82,23.46,23.78,441964,21.3374912793831,21.5546667631427,21.2289035375033,21.5184708491828,488413.140211547,0.0,1.0
2023-10-23,23.17,23.45,23.0414,23.36,50152,20.9664831612937,21.2198545590133,20.8501132979125,21.1384137526034,55422.8303841253,0.0,1.0
2023-10-24,22.72,22.97,22.52,22.97,51311,20.5592791292444,20.785503591494,20.3782995594447,20.785503591494,56703.6379374672,0.0,1.0
2023-10-25,23.03,23.1096,22.53,22.82,23863,20.8397974624339,20.9118273312142,20.3873485379347,20.6497689141443,26370.9323946479,0.0,1.0
2023-10-26,22.78,22.8501,22.65,22.659,10647,20.6135730001843,20.6770063393991,20.4959362798145,20.5040803604555,11765.9689563683,0.0,1.0
2023-10-27,23.1,23.204,22.69,22.94,20786,20.9031403118638,20.9972496881597,20.5321321937745,20.7583566560241,22970.5485796066,0.0,1.0
2023-10-30,22.5105,22.89,22.39,22.83,19738,20.3697030298793,20.7131117635742,20.2606628390749,20.6588178926343,21812.4068057478,0.0,1.0
2023-10-31,22.43,22.695,22.351,22.64,20738,20.2968587530349,20.5366566830195,20.225371822964,20.4868873013246,22917.5039182084,0.0,1.0
2023-11-01,22.32,22.83,22.23,22.77,121350,20.1973199896451,20.6588178926343,20.1158791832352,20.6045240216943,134103.534597096,0.0,1.0
2023-11-02,22.79,22.808,22.37,22.39,149015,20.6226219786743,20.6389101399563,20.242564882095,20.2606628390749,164676.04621332,0.0,1.0
2023-11-03,22.4,22.76,22.261,22.55,109974,20.2697118175649,20.5954750432044,20.1439310165541,20.4054464949147,121531.949845745,0.0,1.0
2023-11-06,22.4747,22.6672,22.47,22.61,11213,20.3373076868851,20.5115005228173,20.3330546669948,20.4597403658546,12391.453922021,0.0,1.0
2023-11-07,21.66,21.94,21.6334,21.93,35218,19.6000874093061,19.8534588070256,19.5760171265227,19.8444098285357,38919.3101066383,0.0,1.0
2023-11-08,21.26,21.6,21.17,21.54,31190,19.2381282697067,19.5457935383662,19.1566874632969,19.4914996674263,34467.9789376469,0.0,1.0
2023-11-09,21.2415,21.55,21.215,21.2837,143748,19.2213876595002,19.5005486459163,19.1974078665018,19.259574348728,158855.49972199,0.0,1.0
2023-11-10,21.54,21.68,21.42,21.47,77829,19.4914996674263,19.6181853662861,19.3829119255465,19.4281568179964,86008.6031656978,0.0,1.0
2023-11-13,21.93,21.95,21.56,21.56,14320,19.8444098285357,19.8625077855156,19.5095976244062,19.5095976244062,15824.9906504361,0.0,1.0
2023-11-14,21.82,22.2,21.81,22.01,111803,19.7448710651458,20.0887322477652,19.7358220866559,19.9168016564555,123553.172464435,0.0,1.0
2023-11-15,21.63,21.79,21.5863,21.63,52817,19.5729404738361,19.7177241296759,19.5333964378349,19.5729404738361,58367.9141888329,0.0,1.0
2023-11-16,20.7303,21.18,20.641,21.18,42451,18.7588038790922,19.1657364417868,18.6779965011767,19.1657364417868,46912.4775210661,0.0,1.0
2023-11-17,21.29,21.37,20.92,20.92,88664,19.2652752051767,19.3376670330965,18.9304630010472,18.9304630010472,97982.3303792086,0.0,1.0
2023-11-20,21.66,21.85,21.61,21.68,78259,19.6000874093061,19.7720180006158,19.5548425168562,19.6181853662861,86483.794924056,0.0,1.0
2023-11-21,21.7802,21.79,21.55,21.59,26351,19.7088561307557,19.7177241296759,19.5005486459163,19.5367445598762,29120.4140104499,0.0,1.0
2023-11-22,21.5612,21.61,20.9,20.96,68893,19.510683501825,19.5548425168562,18.9123650440673,18.9666589150072,76133.45536875,0.0,1.0
2023-11-24,21.35,21.65,21.35,21.46,3686,19.3195690761166,19.5910384308161,19.3195690761166,19.4191078395064,4073.38795652986,0.0,1.0
2023-11-27,21.18,21.38,21.115,21.21,34773,19.1657364417868,19.3467160115865,19.1069180816019,19.1928833772568,38427.5418915934,0.0,1.0
2023-11-28,21.445,21.63,21.23,21.25,19111,19.4055343717714,19.5729404738361,19.2109813342368,19.2290792912167,21119.510916235,0.0,1.0
2023-11-29,21.7496,21.8,21.24,21.59,40478,19.6811662565763,19.7267731081659,19.2200303127267,19.5367445598762,44732.1209181813,0.0,1.0
2023-11-30,21.12,22.07,21.09,21.94,50944,19.1114425708469,19.9710955273954,19.084295635377,19.8534588070256,56298.0672971942,0.0,1.0
2023-12-01,20.8433,21.42,20.83,21.21,68371,18.8610573360291,19.3829119255465,18.8490221946374,19.1928833772568,75556.5946760452,0.0,1.0
2023-12-04,20.73,20.95,20.46,20.64,1053130,18.7585324097375,18.9576099365172,18.514209990508,18.6770916033277,1163810.92204566,0.0,1.0
2023-12-05,20.47,20.89,20.46,20.81,227147,18.5232589689979,18.9033160655773,18.514209990508,18.8309242376574,251019.493804094,0.0,1.0
2023-12-06,19.78,20.16,19.736,20.05,35691,17.898879453189,18.2427406358084,17.8590639478331,18.1432018724186,39442.0210408322,0.0,1.0
2023-12-07,19.78,19.99,19.65,19.8,590288,17.898879453189,18.0889080014787,17.7812427328192,17.916977410169,652325.564320158,0.0,1.0
2023-12-08,20.029,20.08,19.9,20.0,86905,18.1241990175896,18.1703488078886,18.0074671950688,18.0979569799687,96038.4645583908,0.0,1.0
2023-12-11,20.06,20.06,19.8,19.9,39908,18.1522508509086,18.1522508509086,17.916977410169,18.0074671950688,44102.2155640786,0.0,1.0
2023-12-12,19.4451,19.65,19.39,19.65,57671,17.5958291635595,17.7812427328192,17.5459692920796,17.7812427328192,63732.0555727165,0.0,1.0
2023-12-13,19.79,19.79,19.5,19.5,178541,17.907928431679,17.907928431679,17.6455080554695,17.6455080554695,197305.143555833,0.0,1.0
2023-12-14,20.23,20.31,20.12,20.12,845224,18.3060834852383,18.3784753131582,18.2065447218485,18.2065447218485,934054.60178242,0.0,1.0
2023-12-15,20.32,20.42,20.08,20.28,138320,18.3875242916482,18.478014076548,18.1703488078886,18.3513283776882,152857.032595553,0.0,1.0
2023-12-18,19.8,20.18,19.775,20.07,43560,18.5881944386421,18.9449375642322,18.564724496169,18.8416698173508,46399.7728691182,0.74176,1.0
2023-12-19,20.05,20.05,19.77,19.77,44849,18.8228938633724,18.8228938633724,18.5600305076744,18.5600305076744,47772.8056337715,0.0,1.0
2023-12-20,19.78,20.14,19.78,20.14,70273,18.5694184846637,18.9073856562753,18.5694184846637,18.9073856562753,74854.2524984284,0.0,1.0
2023-12-21,19.77,19.81,19.64,19.64,29873,18.5600305076744,18.5975824156313,18.4379868068147,18.4379868068147,31820.4870275292,0.0,1.0
2023-12-22,19.5928,19.89,19.59,19.87,18877,18.3936755554256,18.672686231545,18.3910469218686,18.6539102775666,20107.6334354992,0.0,1.0
2023-12-26,19.83,20.02,19.8,20.02,126500,18.6163583696097,18.7947299324048,18.5881944386421,18.7947299324048,134746.815150217,0.0,1.0
2023-12-27,19.61,19.9344,19.61,19.86,39458,18.409822875847,18.7143688493771,18.409822875847,18.6445223005774,42030.3544047216,0.0,1.0
2023-12-28,19.3,19.6661,19.26,19.52,23654,18.1187955891814,18.4624894267565,18.0812436812246,18.3253310829441,25196.0566447687,0.0,1.0
2023-12-29,19.19,19.41,19.13,19.41,52819,18.0155278423001,18.2220633360628,17.9591999803648,18.2220633360628,56262.3875843424,0.0,1.0
2024-01-02,19.09,19.4,19.04,19.4,41916,17.9216480724079,18.2126753590736,17.8747081874619,18.2126753590736,44648.5968682729,0.0,1.0
2024-01-03,19.65,19.68,19.42,19.42,627820,18.4473747838039,18.4755387147715,18.231451313052,18.231451313052,668748.976186635,0.0,1.0
2024-01-04,19.4788,19.6394,19.2501,19.6,10402,18.2866526177486,18.4374235281953,18.0719495840052,18.4004348988578,11080.1294165419,0.0,1.0
2024-01-05,19.68,19.7366,19.6,19.65,17114,18.4755387147715,18.5286746645305,18.4004348988578,18.4473747838039,18229.6995611132,0.0,1.0
2024-01-08,19.28,19.28,18.99,19.09,25960,18.100019635203,18.100019635203,17.8277683025158,17.9216480724079,27652.3898916967,0.0,1.0
2024-01-09,19.5085,19.6345,19.36,19.36,22593,18.3145349094065,18.4328234194706,18.1751234511167,18.1751234511167,24065.8877050503,0.0,1.0
2024-01-10,19.31,19.62,19.26,19.54,24476,18.1281835661706,18.4192108528362,18.0812436812246,18.3441070369225,26071.6446451915,0.0,1.0
2024-01-11,19.5743,19.81,19.499,19.68,193515,18.3763077979955,18.5975824156313,18.3056163312668,18.4755387147715,206130.671413394,0.0,1.0
2024-01-12,19.74,20.0299,19.66,20.0,14867,18.5318665767068,18.8040240296241,18.4567627607931,18.7759539784263,15836.2126548481,0.0,1.0
2024-01-16,19.4506,19.71,19.45,19.68,56408,18.260178522639,18.5037026457392,18.2596152440196,18.4755387147715,60085.3624426359,0.0,1.0
2024-01-17,19.5507,19.58,19.2789,19.32,133566,18.354152172301,18.3816589448794,18.0989869577342,18.1375715431598,142273.463338766,0.0,1.0
2024-01-18,19.7102,19.7409,19.49,19.61,36138,18.5038904052789,18.5327114946358,18.2971671519765,18.409822875847,38493.9162521625,0.0,1.0
2024-01-19,19.585,19.77,19.48,19.77,71541,18.386352933374,18.5600305076744,18.2877791749873,18.5600305076744,76204.9162265746,0.0,1.0
2024-01-22,19.76,19.8408,19.55,19.55,23490,18.5506425306852,18.6264973847581,18.3534950139118,18.3534950139118,25021.36512157,0.0,1.0
2024-01-23,19.765,19.8,19.64,19.65,15771,18.5553365191798,18.5881944386421,18.4379868068147,18.4473747838039,16799.1464168702,0.0,1.0
2024-01-24,19.9303,20.0199,19.77,19.83,32600,18.7105197788115,18.7946360526349,18.5600305076744,18.6163583696097,34725.2661968149,0.0,1.0
2024-01-25,20.1839,20.2373,20.03,20.11,27704,18.948598875258,18.9987306723804,18.804117909394,18.8792217253077,29510.0851140048,0.0,1.0
2024-01-26,20.45,20.45,19.991,20.13,22755,19.1984129429409,19.1984129429409,18.767504799136,18.8979976792861,24238.4488438197,0.0,1.0
2024-01-29,20.17,20.23,20.08,20.1001,68371,18.935549587243,18.9918774491782,18.85105779434,18.8699276280884,72828.2569062094,0.0,1.0
2024-01-30,20.28,20.33,20.0301,20.1,85568,19.0388173341243,19.0857572190704,18.8042117891639,18.8698337483185,91146.3674211367,0.0,1.0
2024-01-31,19.97,20.26,19.94,20.26,30579,18.7477900474587,19.0200413801459,18.7196261164911,19.0200413801459,32572.5127310553,0.0,1.0
2024-02-01,19.5675,20.083,19.565,20.08,82372,18.3699239736429,18.8538741874368,18.3675769793956,18.85105779434,87742.0131031911,0.0,1.0
2024-02-02,19.2801,19.4088,19.23,19.315,7985,18.1001135149729,18.2209367788241,18.0530797502569,18.1328775546652,8505.55983379038,0.0,1.0
2024-02-05,19.53,19.53,19.2,19.265,13857,18.3347190599333,18.3347190599333,18.0249158192893,18.0859376697192,14760.3685180756,0.0,1.0
2024-02-06,19.5789,19.65,19.4977,19.51,88700,18.3806262674106,18.4473747838039,18.3043958942582,18.3159431059549,94482.5494373458,0.0,1.0
2024-02-07,19.722,19.75,19.61,19.61,19630,18.5149682181262,18.541254553696,18.409822875847,18.409822875847,20909.7231731128,0.0,1.0
2024-02-08,20.0762,20.1383,19.91,19.91,13147,18.8474903630841,18.9057897001872,18.6914621855234,18.6914621855234,14004.082045691,0.0,1.0
2024-02-09,20.21,20.27,20.14,20.17,13058,18.9731014951998,19.0294293571351,18.9073856562753,18.935549587243,13909.2799385892,0.0,1.0
2024-02-12,20.22,20.26,20.13,20.2,24437,18.982489472189,19.0200413801459,18.8979976792861,18.9637135182106,26030.1021488211,0.0,1.0
2024-02-13,20.145,20.28,20.11,20.28,10136,18.9120796447699,19.0388173341243,18.8792217253077,19.0388173341243,10796.7882874514,0.0,1.0
2024-02-14,19.8171,20.22,19.79,20.2,54561,18.6042478792936,18.982489472189,18.5788064616529,18.9637135182106,58117.9524222215,0.0,1.0
2024-02-15,19.97,20.0658,19.83,19.83,11948,18.7477900474587,18.8377268670154,18.6163583696097,18.6163583696097,12726.9165803541,0.0,1.0
2024-02-16,19.99,20.05,19.89,19.89,10048,18.7665660014371,18.8228938633724,18.672686231545,18.672686231545,10703.0513725643,0.0,1.0
2024-02-20,19.7253,19.9,19.65,19.9,16655,18.5180662505327,18.6820742085342,18.4473747838039,18.6820742085342,17740.7763345997,0.0,1.0
2024-02-21,19.9187,19.9187,19.6,19.6,11029,18.699629725504,18.699629725504,18.4004348988578,18.4004348988578,11748.0049351126,0.0,1.0
2024-02-22,20.01,20.06,19.74,19.74,10662,18.7853419554156,18.8322818403616,18.5318665767068,18.5318665767068,11357.0793923448,0.0,1.0
2024-02-23,19.6118,19.7,19.6009,19.6601,10869,18.4115127117051,18.4943146687499,18.4012798167868,18.456856640563,11577.5741807724,0.0,1.0
2024-02-26,19.88,19.97,19.69,19.69,56316,18.6632982545558,18.7477900474587,18.4849266917607,18.4849266917607,59987.3647588903,0.0,1.0
2024-02-27,20.02,20.0838,19.94,20.03,23868,18.7947299324048,18.8546252255959,18.7196261164911,18.804117909394,25424.0077786987,0.0,1.0
2024-02-28,19.88,20.12,19.81,20.09,19794,18.6632982545558,18.8886097022969,18.5975824156313,18.8604457713293,21084.4146963114,0.0,1.0
2024-02-29,19.8817,20.0064,19.8,19.8,10522,18.6648942106439,18.7819622836994,18.5881944386421,18.5881944386421,11207.9524822971,0.0,1.0
2024-03-01,20.06,20.23,20.0301,20.1,41178,18.8322818403616,18.9918774491782,18.8042117891639,18.8698337483185,43862.4850138787,0.0,1.0
2024-03-04,20.06,20.17,19.99,20.17,14984,18.8322818403616,18.935549587243,18.7665660014371,18.935549587243,15960.8401439593,0.0,1.0
2024-03-05,19.91,20.009,19.85,19.95,7885,18.6914621855234,18.7844031577166,18.6351343235881,18.7290140934803,8399.04061232778,0.0,1.0
2024-03-06,20.0451,20.23,20.04,20.06,39130,18.8182937546477,18.9918774491782,18.8135058863832,18.8322818403616,41680.9713583241,0.0,1.0
2024-03-07,20.06,20.1995,19.91,19.91,5999,18.8322818403616,18.9632441193611,18.6914621855234,18.6914621855234,6390.08809554272,0.0,1.0
2024-03-08,19.84,19.97,19.82,19.97,11064,18.6257463465989,18.7477900474587,18.6069703926205,18.7477900474587,11785.2866626246,0.0,1.0
2024-03-11,20.01,20.04,19.7,19.79,13907,18.7853419554156,18.8135058863832,18.4943146687499,18.5788064616529,14813.6281288069,0.0,1.0
2024-03-12,19.9201,20.0069,19.895,19.895,4009,18.7009440422825,18.7824316825489,18.6773802200396,18.6773802200396,4270.35558843654,0.0,1.0
2024-03-13,20.32,20.32,20.13,20.19,18092,19.0763692420812,19.0763692420812,18.8979976792861,18.9543255412214,19271.4575470176,0.0,1.0
2024-03-14,20.5485,20.5699,20.43,20.44,7574,19.2908845162847,19.3109747870416,19.1796369889625,19.1890249659517,8067.76583357901,0.0,1.0
2024-03-15,20.5758,20.6299,20.49,20.51,9313,19.3165136934652,19.3673026489769,19.2359648508978,19.2547408048762,9920.13509481404,0.0,1.0
2024-03-18,20.91,20.91,20.74,20.83,11918,19.6302598844447,19.6302598844447,19.4706642756281,19.555156068531,12694.9608139154,0.0,1.0
2024-03-19,20.9656,20.97,20.91,20.91,3743,19.6824570365048,19.68658774638,19.6302598844447,19.6302598844447,3987.01445934595,0.0,1.0
2024-03-20,20.71,20.74,20.61,20.72,14661,19.4425003446605,19.4706642756281,19.3486205747683,19.4518883216497,15616.783058635,0.0,1.0
2024-03-21,20.63,20.66,20.4,20.4,15193,19.3673965287468,19.3955604597144,19.1514730579949,19.1514730579949,16183.4653168162,0.0,1.0
2024-03-22,20.505,20.625,20.49,20.611,9763,19.2500468163816,19.3627025402522,19.2359648508978,19.3495593724673,10399.4715913958,0.0,1.0
2024-03-25,20.72,20.82,20.63,20.63,7907,19.4518883216497,19.5457680915418,19.3673965287468,19.3673965287468,8422.47484104954,0.0,1.0
2024-03-26,20.5376,20.701,20.52,20.7,13035,19.2806516213664,19.4340511653702,19.2641287818654,19.4331123676713,13884.7805176529,0.0,1.0
2024-03-27,20.52,20.54,20.43,20.44,58872,19.2641287818654,19.2829047358439,19.1796369889625,19.1890249659517,62709.9960594751,0.0,1.0
2024-03-28,20.7202,20.8,20.62,20.62,13219,19.4520760811895,19.5269921375634,19.3580085517576,19.3580085517576,14080.775885144,0.0,1.0
2024-04-01,20.83,20.8977,20.71,20.72,48302,19.555156068531,19.618712672748,19.4425003446605,19.4518883216497,51450.9143508759,0.0,1.0
2024-04-02,21.21,21.21,20.961,21.0,21418,19.9118991941211,19.9118991941211,19.6781385670897,19.7147516773477,22814.2868528645,0.0,1.0
2024-04-03,21.37,21.42,21.32,21.42,6820,20.0621068259485,20.1090467108946,20.0151669410025,20.1090467108946,7264.61090375086,0.0,1.0
2024-04-04,21.5,21.5156,21.181,21.35,10348,20.1841505268083,20.1987957709115,19.8846740608524,20.0433308719701,11022.6090369522,0.0,1.0
2024-04-05,21.51,21.69,21.505,21.58,20595,20.1935385037975,20.3625220896034,20.1888445153029,20.259254342722,21937.6336602271,0.0,1.0
2024-04-08,21.4524,21.56,21.26,21.56,12044,20.1394637563397,20.2404783887436,19.9588390790672,20.2404783887436,12829.1750329582,0.0,1.0
2024-04-09,21.3,21.54,21.26,21.47,9108,19.9963909870241,20.2217024347652,19.9588390790672,20.1559865958407,9701.77069081562,0.0,1.0
2024-04-10,21.5,21.5,21.25,21.36,29497,20.1841505268083,20.1841505268083,19.949451102078,20.0527188489593,31419.9747548297,0.0,1.0
2024-04-11,21.4,21.44,21.2301,21.44,99842,20.0902707569162,20.127822664873,19.9307690278695,20.127822664873,106350.921092711,0.0,1.0
2024-04-12,21.52,21.799,21.5035,21.77,11297,20.2029264807867,20.4648510387858,20.1874363187545,20.4376259055171,12033.4764486325,0.0,1.0
2024-04-15,21.47,21.47,21.2,21.37,146597,20.1559865958407,20.1559865958407,19.9025112171319,20.0621068259485,156153.98308756,0.0,1.0
2024-04-16,21.5,21.51,21.3101,21.4,9987,20.1841505268083,20.1935385037975,20.0058728437832,20.0902707569162,10638.0746474721,0.0,1.0
2024-04-17,20.93,21.33,20.89,21.29,48169,19.6490358384232,20.0245549179917,19.6114839304663,19.9870030100348,51309.2437863305,0.0,1.0
2024-04-18,20.79,20.94,20.76,20.91,14879,19.5176041605742,19.6584238154124,19.4894402296065,19.6302598844447,15848.9949614236,0.0,1.0
2024-04-19,20.79,20.92,20.7715,20.78,25707,19.5176041605742,19.639647861434,19.5002364031441,19.508216183585,27382.8962613963,0.0,1.0
2024-04-22,20.81,20.84,20.56,20.59,75608,19.5363801145526,19.5645440455202,19.3016806898223,19.3298446207899,80537.0529634595,0.0,1.0
2024-04-23,21.01,21.04,20.67,20.71,14389,19.7241396543369,19.7523035853045,19.4049484367036,19.4425003446605,15327.0507762567,0.0,1.0
2024-04-24,20.98,21.0499,20.86,20.94,16034,19.6959757233692,19.7615976825238,19.5833199994987,19.6584238154124,17079.2919693169,0.0,1.0
2024-04-25,21.09,21.11,20.78,20.9,12868,19.7992434702506,19.818019424229,19.508216183585,19.6208719074555,13706.8934178102,0.0,1.0
2024-04-26,21.1,21.2496,21.04,21.22,11235,19.8086314472398,19.9490755829984,19.7523035853045,19.9212871711103,11967.4345313256,0.0,1.0
2024-04-29,20.98,21.185,20.94,21.18,7474,19.6959757233692,19.8884292516481,19.6584238154124,19.8837352631535,7961.24661211641,0.0,1.0
2024-04-30,20.72,20.85,20.6125,20.81,22814,19.4518883216497,19.5739320225095,19.3509675690156,19.5363801145526,24301.2951844826,0.0,1.0
2024-05-01,20.19,20.6967,20.17,20.55,76789,18.9543255412214,19.4300143352648,18.935549587243,19.2922927128331,81795.044968933,0.0,1.0
2024-05-02,20.2358,20.34,20.1165,20.19,9063,18.997322475832,19.0951451960596,18.8853239103507,18.9543255412214,9653.83704115745,0.0,1.0
2024-05-03,20.17,20.245,20.1488,20.24,4722,18.935549587243,19.0059594146621,18.9156470760258,19.0012654261675,5029.83763746502,0.0,1.0
2024-05-06,20.3162,20.3898,20.23,20.23,23124,19.0728018108253,19.1418973214659,18.9918774491782,18.9918774491782,24631.5047710167,0.0,1.0
2024-05-07,20.28,20.3564,20.1812,20.25,31690,19.0388173341243,19.1105414783219,18.9460641214709,19.0106534031567,33755.941281505,0.0,1.0
2024-05-08,20.28,20.29,20.08,20.08,6301,19.0388173341243,19.0482053111135,18.85105779434,18.85105779434,6711.77614435984,0.0,1.0
2024-05-09,20.3352,20.3352,20.22,20.33,38348,19.0906389671048,19.0906389671048,18.982489472189,19.0857572190704,40847.9910464863,0.0,1.0
2024-05-10,20.1238,20.3244,20.12,20.32,2032,18.8921771335528,19.0804999519564,18.8886097022969,19.0763692420812,2164.47058012049,0.0,1.0
2024-05-13,20.2685,20.2685,20.17,20.19,6920,19.0280211605867,19.0280211605867,18.935549587243,18.9543255412214,7371.13012521347,0.0,1.0
2024-05-14,20.095,20.095,20.03,20.07,4416,18.8651397598239,18.8651397598239,18.804117909394,18.8416698173508,4703.88881978939,0.0,1.0
2024-05-15,20.2076,20.22,19.915,19.98,20614,18.9708483807224,18.982489472189,18.696156174018,18.7571780244479,21957.872312305,0.0,1.0
2024-05-16,20.356,20.3719,20.2706,20.36,17652,19.1101659592423,19.1250928426552,19.0299926357544,19.113921150038,18802.7729725821,0.0,1.0
2024-05-17,20.5618,20.5698,20.42,20.42,6289,19.3033705256803,19.3108809072717,19.1702490119733,19.1702490119733,6698.99383778433,0.0,1.0
2024-05-20,20.56,20.66,20.45,20.48,18043,19.3016806898223,19.3955604597144,19.1984129429409,19.2265768739086,19219.2631285009,0.0,1.0
2024-05-21,20.4195,20.52,20.318,20.42,21073,19.1697796131238,19.2641287818654,19.0744916466833,19.1702490119733,22446.7955388184,0.0,1.0
2024-05-22,20.1425,20.3,20.124,20.19,6110,18.9097326505226,19.0575932881027,18.8923648930926,18.9543255412214,6508.32443136623,0.0,1.0
2024-05-23,20.04,20.44,19.98,20.44,24002,18.8135058863832,19.1890249659517,18.7571780244479,19.1890249659517,25566.7435354586,0.0,1.0
2024-05-24,20.173,20.173,20.06,20.06,5707,18.9383659803397,18.9383659803397,18.8322818403616,18.8322818403616,6079.05196887186,0.0,1.0
2024-05-28,20.6347,20.64,20.4301,20.45,7728,19.3718088779317,19.376784505736,19.1797308687324,19.1984129429409,8231.80543463145,0.0,1.0
2024-05-29,20.4124,20.6,20.4124,20.6,7875,19.1631141494615,19.3392325977791,19.1631141494615,19.3392325977791,8388.38869018151,0.0,1.0
2024-05-30,20.1479,20.4578,20.14,20.29,18300,18.9148021580968,19.2057355649925,18.9073856562753,19.0482053111135,19493.0175276599,0.0,1.0
2024-05-31,20.09,20.28,20.02,20.23,8673,18.8604457713293,19.0388173341243,18.7947299324048,18.9918774491782,9238.41207745321,0.0,1.0
2024-06-03,19.5669,20.01,19.5669,20.01,24348,18.3693606950235,18.7853419554156,18.3693606950235,18.7853419554156,25935.3000417193,0.0,1.0
2024-06-04,19.365,19.44,19.28,19.4,621998,18.1798174396113,18.2502272670304,18.100019635203,18.2126753590736,662547.427113082,0.0,1.0
2024-06-05,19.5,19.51,19.3296,19.42,6099,18.3065551289657,18.3159431059549,18.1465840010695,18.231451313052,6496.60731700533,0.0,1.0
2024-06-06,19.805,19.81,19.5891,19.5891,4236,18.5928884271367,18.5975824156313,18.3902020039396,18.3902020039396,4512.15422115668,0.0,1.0
2024-06-07,19.8019,19.86,19.7864,19.85,10999,18.58997815427,18.6445223005774,18.5754267899367,18.6351343235881,11716.0491686738,0.0,1.0
2024-06-10,20.2248,20.2248,19.9415,19.9415,9888,18.9869957011439,18.9869957011439,18.7210343130394,18.7210343130394,10532.6206182241,0.0,1.0
2024-06-11,20.305,20.3751,20.1793,20.21,2748,19.0622872765973,19.1280969952917,18.9442804058429,18.9731014951998,2927.14820579287,0.0,1.0
2024-06-12,20.3483,20.57,20.27,20.55,19023,19.1029372169606,19.3110686668115,19.0294293571351,19.2922927128331,20263.1514988347,0.0,1.0
2024-06-13,20.3842,20.495,20.37,20.46,4606,19.1366400543519,19.2406588393924,19.1233091270272,19.2078009199301,4906.27534056839,0.0,1.0
2024-06-14,20.3355,20.465,20.3355,20.465,11446,19.0909206064144,19.2124949084248,19.0909206064144,19.2124949084248,12192.1900886118,0.0,1.0
2024-06-17,20.555,20.58,20.41,20.41,12986,19.2969867013277,19.3204566438007,19.1608610349841,19.1608610349841,13832.5860991361,0.0,1.0
2024-06-18,20.8,20.819,20.5501,20.5501,8062,19.5269921375634,19.5448292938429,19.292386592603,19.292386592603,8587.57963431661,0.0,1.0
2024-06-20,20.8608,20.93,20.8551,20.92,3595,19.5840710376578,19.6490358384232,19.578719890774,19.639647861434,3829.36601158127,0.0,1.0
2024-06-21,20.755,20.95,20.73,20.95,6997,19.4847462411119,19.6678117924016,19.4612762986389,19.6678117924016,7453.1499257397,0.0,1.0
2024-06-24,20.96,20.9748,20.77,20.77,8117,19.6771997693908,19.6910939753348,19.4988282065958,19.4988282065958,8646.16520612106,0.0,1.0
2024-06-25,20.825,21.02,20.8001,20.99,16186,19.5504620800364,19.7335276313261,19.5270860173333,19.7053637003584,17241.2011859401,0.0,1.0
2024-06-26,20.8814,21.04,20.8,20.821,18954,19.6034102702556,19.7523035853045,19.5269921375634,19.5467068892407,20189.6532360254,0.0,1.0
2024-06-27,20.975,21.05,20.9,21.02,7920,19.6912817348746,19.7616915622937,19.6208719074555,19.7335276313261,8436.3223398397,0.0,1.0
2024-06-28,20.8726,21.02,20.8455,21.02,12799,19.5951488505051,19.7335276313261,19.5697074328643,19.7335276313261,13633.395155001,0.0,1.0
2024-07-01,21.2583,21.29,20.98,21.09,12071,19.957243122979,19.9870030100348,19.6959757233692,19.7992434702506,12857.9352227532,0.0,1.0
2024-07-02,21.272,21.38,21.22,21.38,12496,19.9701046514543,20.0714948029378,19.9212871711103,20.0714948029378,13310.6419139693,0.0,1.0
2024-07-03,21.3124,21.329,21.21,21.23,14868,20.0080320784907,20.0236161202928,19.9118991941211,19.9306751480996,15837.2778470627,0.0,1.0
2024-07-05,21.2753,21.51,21.25,21.45,59931,19.9732026838607,20.1935385037975,19.949451102078,20.1372106418623,63838.0346147642,0.0,1.0
2024-07-08,21.09,21.21,21.07,21.14,322386,19.7992434702506,19.9118991941211,19.7804675162722,19.8461833551966,343403.057304489,0.0,1.0
2024-07-09,20.8762,21.045,20.85,21.0,6005,19.5985285222212,19.7569975737991,19.5739320225095,19.7147516773477,6396.47924883047,0.0,1.0
2024-07-10,20.8959,20.9699,20.72,20.75,60805,19.61702283689,19.6864938666101,19.4518883216497,19.4800522526173,64769.0126103473,0.0,1.0
2024-07-11,20.938,20.95,20.815,20.94,17205,19.6565462200145,19.6678117924016,19.5410741030472,19.6584238154124,18326.6320526442,0.0,1.0
2024-07-12,20.8496,20.96,20.8496,20.93,5602,19.5735565034299,19.6771997693908,19.5735565034299,19.6490358384232,5967.2067863361,0.0,1.0
2024-07-15,20.7742,20.85,20.71,20.85,15059,19.5027711569312,19.5739320225095,19.4425003446605,19.5739320225095,16040.7295600563,0.0,1.0
2024-07-16,20.56,20.659,20.47,20.47,34841,19.3016806898223,19.3946216620155,19.2171888969194,19.2171888969194,37112.3619497922,0.0,1.0
2024-07-17,20.715,20.74,20.64,20.64,24026,19.4471943331551,19.4706642756281,19.376784505736,19.376784505736,25592.3081486096,0.0,1.0
2024-07-18,20.667,20.81,20.667,20.685,8758,19.4021320436069,19.5363801145526,19.4021320436069,19.4190304021874,9328.95341569644,0.0,1.0
2024-07-19,20.28,20.6495,20.2501,20.63,3280,19.0388173341243,19.3857030838757,19.0107472829266,19.3673965287468,3493.83046397401,0.0,1.0
2024-07-22,20.3121,20.32,20.141,20.21,209169,19.0689527402597,19.0763692420812,18.9083244539742,18.9731014951998,222805.190341152,0.0,1.0
2024-07-23,20.065,20.17,19.95,20.12,101580,18.8369758288562,18.935549587243,18.7290140934803,18.8886097022969,108202.225161732,0.0,1.0
2024-07-24,20.1579,20.235,20.1,20.145,19721,18.924190135086,18.9965714376729,18.8698337483185,18.9120796447699,21006.6556646438,0.0,1.0
2024-07-25,20.28,20.3,19.9895,19.99,23389,19.0388173341243,19.0575932881027,18.7660966025877,18.7665660014371,24913.7807078927,0.0,1.0
2024-07-26,20.0098,20.14,19.9,20.11,46896,18.7851541958758,18.9073856562753,18.6820742085342,18.8792217253077,49953.2540971113,0.0,1.0
2024-07-29,19.8,20.14,19.74,20.11,16615,18.5881944386421,18.9073856562753,18.5318665767068,18.8792217253077,17698.1686460147,0.0,1.0
2024-07-30,19.7,19.71,19.61,19.67,9616,18.4943146687499,18.5037026457392,18.409822875847,18.4661507377823,10242.8883358458,0.0,1.0
2024-07-31,20.35,20.3699,20.07,20.09,13011,19.1045331730488,19.1232152472573,18.8416698173508,18.8604457713293,13859.2159045018,0.0,1.0
2024-08-01,20.083,20.41,19.97,20.41,12684,18.8538741874368,19.1608610349841,18.7477900474587,19.1608610349841,13510.898050319,0.0,1.0
2024-08-02,19.3937,19.53,19.25,19.53,13522,18.2067609335703,18.3347190599333,18.0718557042354,18.3347190599333,14403.5291261758,0.0,1.0
2024-08-05,19.46,19.46,19.05,19.05,36931,18.2690032210088,18.2690032210088,17.8840961644511,17.8840961644511,39338.6136783611,0.0,1.0
2024-08-06,19.2306,19.38,19.2306,19.3626,5201,18.0536430288763,18.1938994050951,18.0536430288763,18.1775643251339,5540.06470827098,0.0,1.0
2024-08-07,19.6635,19.665,19.6,19.6,2763,18.4600485527393,18.4614567492877,18.4004348988578,18.4004348988578,2943.12608901226,0.0,1.0
2024-08-08,19.825,19.865,19.5801,19.59,5290,18.6116643811151,18.649216289072,18.3817528246493,18.3910469218686,5634.86681537272,0.0,1.0
2024-08-09,19.9402,19.9402,19.77,19.79,10904,18.7198138760308,18.7198138760308,18.5600305076744,18.5788064616529,11614.8559082844,0.0,1.0
2024-08-12,20.36,20.4281,20.1275,20.2,12738,19.113921150038,19.1778532733346,18.8956506850388,18.9637135182106,13568.4184299088,0.0,1.0
2024-08-13,20.1682,20.2541,20.155,20.2541,6372,18.9338597513849,19.0145024737222,18.9214676217591,19.0145024737222,6787.4047915983,0.0,1.0
2024-08-14,19.9785,20.19,19.9785,20.19,948,18.7557698278995,18.9543255412214,18.7557698278995,18.9543255412214,1009.80221946566,0.0,1.0
2024-08-15,20.137,20.24,20.08,20.08,9145,18.9045692631786,19.0012654261675,18.85105779434,18.85105779434,9741.18280275679,0.0,1.0
2024-08-16,19.83,19.93,19.79,19.93,12746,18.6163583696097,18.7102381395019,18.5788064616529,18.7102381395019,13576.9399676259,0.0,1.0
2024-08-19,19.48,19.84,19.435,19.82,25668,18.2877791749873,18.6257463465989,18.2455332785358,18.6069703926205,27341.3537650258,0.0,1.0
2024-08-20,19.355,19.5799,19.335,19.5,13162,18.1704294626221,18.3815650651095,18.1516535086437,18.3065551289657,14020.0599289103,0.0,1.0
2024-08-21,19.125,19.44,19.0187,19.44,14896,17.9545059918702,18.2502272670304,17.8547117964749,18.2502272670304,15867.1032290722,0.0,1.0
2024-08-22,19.255,19.31,19.1104,19.17,5385,18.07654969273,18.1281835661706,17.9407995454659,17.9967518883217,5736.0600757622,0.0,1.0
2024-08-23,19.635,19.65,19.52,19.52,4759,18.4332928183201,18.4473747838039,18.3253310829441,18.3253310829441,5069.24974940619,0.0,1.0
2024-08-26,19.9615,20.11,19.94,20.03,13897,18.7398102670179,18.8792217253077,18.7196261164911,18.804117909394,14802.9762066606,0.0,1.0
2024-08-27,19.665,19.73,19.6301,19.7241,6207,18.4614567492877,18.5224785997176,18.4286927095953,18.5169396932939,6611.64807618497,0.0,1.0
2024-08-28,19.4021,19.62,19.35,19.4452,54951,18.2146468342413,18.4192108528362,18.1657354741275,18.2551090150648,58533.3773859255,0.0,1.0
2024-08-29,19.7045,19.74,19.59,19.61,48232,18.4985392583951,18.5318665767068,18.3910469218686,18.409822875847,51376.350895852,0.0,1.0
2024-08-30,19.3398,19.4251,19.3398,19.39,2714,18.1561597375985,18.2362391813165,18.1561597375985,18.2032873820843,2890.93167049557,0.0,1.0
2024-09-03,18.6922,18.84,18.6492,18.84,25641,17.548194347777,17.6869486476776,17.5078260467234,17.6869486476776,27312.5935752311,0.0,1.0
2024-09-04,18.3965,18.62,18.3965,18.55,3970,17.270591868206,17.4804131539149,17.270591868206,17.4146973149904,4228.81309206611,0.0,1.0
2024-09-05,18.4855,18.69,18.4,18.58,25219,17.35414486341,17.5461289928394,17.2738776601522,17.4428612459581,26863.0824606587,0.0,1.0
2024-09-06,18.2175,18.635,18.041,18.16,4732,17.1025470800991,17.4944951193987,16.9368492862395,17.0485662124111,5040.48955961129,0.0,1.0
2024-09-09,18.2241,18.3005,18.11,18.11,14111,17.108743144912,17.1804672891096,17.0016263274651,17.0016263274651,15030.9273405906,0.0,1.0
2024-09-10,17.7819,18.23,17.61,18.23,20520,16.693606802449,17.1142820513356,16.5322274780044,17.1142820513356,21857.7442441301,0.0,1.0
2024-09-11,17.9608,18.03,17.675,17.96,5005,16.861557710786,16.9265225115513,16.5932493284343,16.8608066726269,5331.28703420424,0.0,1.0
2024-09-12,18.3405,18.3761,18.14,18.14,8038,17.2180191970664,17.251440395148,17.0297902584327,17.0297902584327,8562.01502116559,0.0,1.0
2024-09-13,18.2652,18.44,18.18,18.36,12221,17.1473277303376,17.3114295681091,17.0673421663895,17.2363257521954,13017.7140549471,0.0,1.0
2024-09-16,18.4972,18.5,18.4,18.4,6988,17.3651287964874,17.3677574300444,17.2738776601522,17.2738776601522,7443.56319580804,0.0,1.0
2024-09-17,18.7064,18.76,18.5342,18.5342,2912,17.5615252751017,17.6118448317639,17.3998643113475,17.3998643113475,3101.83972899157,0.0,1.0
2024-09-18,18.5107,18.7101,18.51,18.55,17128,17.3778025654228,17.5649988265877,17.3771454070336,17.4146973149904,18244.612252118,0.0,1.0
2024-09-19,18.9301,19.01,18.77,18.8,7997,17.7715343203504,17.8465442564942,17.6212328087531,17.6493967397208,8518.34214036592,0.0,1.0
2024-09-20,18.99,19.0,18.82,18.86,8502,17.8277683025158,17.837156279505,17.6681726936992,17.705724601656,9056.26420875215,0.0,1.0
2024-09-23,18.88,19.1,18.65,18.99,8441,17.7245005556345,17.9310360493972,17.5085770848826,17.8277683025158,8991.28748365993,0.0,1.0
2024-09-24,19.0903,19.17,19.02,19.17,31601,17.9219297117176,17.9967518883217,17.8559322334835,17.9967518883217,33661.1391744033,0.0,1.0
2024-09-25,18.8336,19.05,18.72,18.97,24542,17.6809403424045,17.8840961644511,17.5742929238071,17.8089923485374,26141.9473313568,0.0,1.0
2024-09-26,18.3449,18.5611,18.3,18.32,5316,17.2221499069417,17.4251179694485,17.1799978902601,17.1987738442385,5662.56181295299,0.0,1.0
2024-09-27,18.5896,18.59,18.285,18.391,8346,17.4518737038677,17.4522492229473,17.1659159247763,17.2654284808619,8890.09422327047,0.0,1.0
2024-09-30,18.5891,18.73,18.51,18.53,10760,17.4514043050183,17.5836809007963,17.3771454070336,17.395921361012,11461.4682293781,0.0,1.0
2024-10-01,19.0077,19.28,18.35,18.35,12463,17.8443850217867,18.100019635203,17.2269377752062,17.2269377752062,13275.4905708866,0.0,1.0
2024-10-02,19.18,19.4326,18.94,19.43,19318,18.0061398653109,18.2432801640584,17.7808284175697,18.2408392900412,20577.3832021493,0.0,1.0
2024-10-03,19.87,19.94,19.4,19.4,41208,18.6539102775666,18.7196261164911,18.2126753590736,18.2126753590736,43894.4407803173,0.0,1.0
2024-10-04,19.9496,20.15,19.94,19.98,8426,18.7286385744007,18.9167736332645,18.7196261164911,18.7571780244479,8975.30960044056,0.0,1.0
2024-10-07,20.5882,20.619,20.19,20.19,8267,19.3281547849319,19.3570697540586,18.9543255412214,18.9543255412214,8805.94403831497,0.0,1.0
2024-10-08,19.87,20.07,19.61,20.07,26840,18.6539102775666,18.8416698173508,18.409822875847,18.8416698173508,28589.7590405678,0.0,1.0
2024-10-09,19.655,19.655,19.37,19.48,4132,18.4520687722985,18.4520687722985,18.1845114281059,18.2877791749873,4401.37423083555,0.0,1.0
2024-10-10,20.2569,20.3,19.82,19.82,14455,19.0171311072792,19.0575932881027,18.6069703926205,18.6069703926205,15397.3534624221,0.0,1.0
2024-10-11,20.21,20.2193,20.1,20.1,6141,18.9731014951998,18.9818323137998,18.8698337483185,18.8698337483185,6541.34539001964,0.0,1.0
2024-10-14,19.816,19.88,19.78,19.8325,6958,18.6032152018248,18.6632982545558,18.5694184846637,18.618705363857,7411.60742936927,0.0,1.0
2024-10-15,19.13,19.16,18.94,19.03,9253,17.9591999803648,17.9873639113324,17.7808284175697,17.8653202104727,9856.22356193644,0.0,1.0
2024-10-16,19.0361,19.07,18.9,19.07,14753,17.8710468764361,17.9028721184295,17.7432765096129,17.9028721184295,15714.7807423807,0.0,1.0
2024-10-17,19.0862,19.0862,18.8,18.98,11448,17.918080641152,17.918080641152,17.6493967397208,17.8183803255266,12194.320473041,0.0,1.0
2024-10-18,18.78,18.88,18.655,18.88,11780,17.6306207857423,17.7245005556345,17.5132710733772,17.7245005556345,12547.9642882969,0.0,1.0
2024-10-21,18.965,19.05,18.9,18.98,9439,17.8042983600428,17.8840961644511,17.7432765096129,17.8183803255266,10054.3493138569,0.0,1.0
2024-10-22,19.43,19.465939,19.15,19.15,23945,18.2408392900412,18.2745787405427,17.9779759343432,17.9779759343432,25506.0275792249,0.0,1.0
2024-10-23,19.3,19.349,19.1406,19.27,18061,18.1187955891814,18.1647966764286,17.9691512359734,18.0906316582138,19238.4365883642,0.0,1.0
2024-10-24,19.24,19.39,19.05,19.3,16898,18.0624677272461,18.2032873820843,17.8840961644511,18.1187955891814,17999.618042754,0.0,1.0
2024-10-25,19.4752,19.505,19.35,19.368,27868,18.2832729460324,18.3112491174603,18.1657354741275,18.1826338327081,29684.7766372036,0.0,1.0
2024-10-28,18.53,18.6,18.4275,18.51,15535,17.395921361012,17.4616371999365,17.2996945968726,17.3771454070336,16547.7610542184,0.0,1.0
2024-10-29,18.42,18.47,18.25,18.45,51306,17.2926536141307,17.3395934990767,17.133058005314,17.3208175450983,54650.7517636129,0.0,1.0
2024-10-30,18.81,18.8101,18.59,18.59,18460,17.65878471671,17.6588785964799,17.4522492229473,17.4522492229473,19663.4482820001,0.0,1.0
2024-10-31,19.1575,19.2,18.8176,18.88,62857,17.9850169170851,18.0249158192893,17.6659195792218,17.7245005556345,66954.7870347606,0.0,1.0
2024-11-01,18.8849,19.3,18.88,19.3,23387,17.7291006643592,18.1187955891814,17.7245005556345,18.1187955891814,24911.6503234635,0.0,1.0
2024-11-04,19.4327,19.4552,19.24,19.3,11792,18.2433740438283,18.264496992054,18.0624677272461,18.1187955891814,12560.7465948724,0.0,1.0
2024-11-05,19.55,19.65,19.415,19.59,7790,18.3534950139118,18.4473747838039,18.2267573245574,18.3910469218686,8297.84735193826,0.0,1.0
2024-11-06,19.47,19.53,19.22,19.22,4273,18.278391197998,18.3347190599333,18.0436917732677,18.0436917732677,4551.56633309786,0.0,1.0
2024-11-07,19.51,19.59,19.3,19.3,19094,18.3159431059549,18.3910469218686,18.1187955891814,18.1187955891814,20338.7801460731,0.0,1.0
2024-11-08,19.18,19.34,19.13,19.34,6709,18.0061398653109,18.1563474971383,17.9591999803648,18.1563474971383,7146.37456792732,0.0,1.0
2024-11-11,18.86,18.97,18.82,18.88,14977,17.705724601656,17.8089923485374,17.6681726936992,17.7245005556345,15953.383798457,0.0,1.0
2024-11-12,18.8,19.03,18.8,19.02,20932,17.6493967397208,17.8653202104727,17.6493967397208,17.8559322334835,22296.6034365561,0.0,1.0
2024-11-13,18.8592,19.0,18.63,18.69,12548,17.7049735634969,17.837156279505,17.4898011309041,17.5461289928394,13366.0319091299,0.0,1.0
2024-11-14,18.87,19.1,18.87,19.1,5312,17.7151125786453,17.9310360493972,17.7151125786453,17.9310360493972,5658.30104409448,0.0,1.0
2024-11-15,18.63,18.92,18.6,18.8,19830,17.4898011309041,17.7620524635913,17.4616371999365,17.6493967397208,21122.761616038,0.0,1.0
2024-11-18,19.18,19.23,18.85,18.85,35079,18.0061398653109,18.0530797502569,17.6963366246668,17.6963366246668,37365.8776968732,0.0,1.0
2024-11-19,19.2495,19.36,19.16,19.29,15597,18.0713863053859,18.1751234511167,17.9873639113324,18.1094076121922,16613.8029715252,0.0,1.0
2024-11-20,19.2972,19.4035,19.205,19.4,8707,18.1161669556244,18.2159611510198,18.0296098077839,18.2126753590736,9274.62861275054,0.0,1.0
2024-11-21,19.5294,19.5423,19.35,19.53,10268,18.334155781314,18.3462662716301,18.1657354741275,18.3347190599333,10937.393659782,0.0,1.0
2024-11-22,19.56,19.63,19.33,19.33,12727,18.362882990901,18.4285988298255,18.1469595201491,18.1469595201491,13556.7013155479,0.0,1.0
2024-11-25,19.1815,19.382,19.1301,19.33,6061,18.0075480618592,18.195777000493,17.9592938601347,18.1469595201491,6456.13001284955,0.0,1.0
2024-11-26,19.1297,19.37,19.06,19.3,7872,17.9589183410551,18.1845114281059,17.8934841414403,18.1187955891814,8385.19311353764,0.0,1.0
2024-11-27,18.9603,19.075,18.84,18.99,5172,17.7998860108578,17.9075661069241,17.6869486476776,17.8277683025158,5509.17413404684,0.0,1.0
2024-11-29,18.99,19.16,18.99,19.15,10325,17.8277683025158,17.9873639113324,17.8277683025158,17.9779759343432,10998.1096160158,0.0,1.0
2024-12-02,18.8257,19.01,18.78,19.01,13962,17.673523840583,17.8465442564942,17.6306207857423,17.8465442564942,14872.2137006114,0.0,1.0
2024-12-03,19.14,19.2,18.965,19.06,50391,17.968587957354,18.0249158192893,17.8042983600428,17.8934841414403,53676.10088723,0.0,1.0
2024-12-04,18.95,19.22,18.92,19.22,18361,17.790216394559,18.0436917732677,17.7620524635913,18.0436917732677,19557.994252752,0.0,1.0
2024-12-05,18.87,19.0101,18.7801,18.99,12888,17.7151125786453,17.8466381362641,17.6307146655122,17.8277683025158,13728.1972621027,0.0,1.0
2024-12-06,18.59,18.71,18.54,18.64,33565,17.4522492229473,17.5649049468178,17.4053093380012,17.4991891078934,35753.1766839291,0.0,1.0
2024-12-09,18.85,19.005,18.84,18.84,12780,17.6963366246668,17.8418502679996,17.6869486476776,17.6869486476776,13613.1565029232,0.0,1.0
2024-12-10,18.8554,18.98,18.83,18.86,23034,17.701406132241,17.8183803255266,17.6775606706884,17.705724601656,24535.6374717004,0.0,1.0
2024-12-11,19.2293,19.25,19.04,19.07,4501,18.0524225918677,18.0718557042354,17.8747081874619,17.9028721184295,4794.43015803263,0.0,1.0
2024-12-12,19.25,19.29,18.9904,19.027,15252,18.0718557042354,18.1094076121922,17.8281438215954,17.8625038173759,16246.3116574791,0.0,1.0
2024-12-13,19.38,19.43,19.28,19.28,11053,18.1938994050951,18.2408392900412,18.100019635203,18.100019635203,11773.5695482637,0.0,1.0
2024-12-16,19.26,19.36,19.23,19.36,10611,18.0812436812246,18.1751234511167,18.0530797502569,18.1751234511167,11302.7545893988,0.0,1.0
2024-12-17,19.135,19.1599,18.92,19.07,15579,17.9638939688594,17.9872700315625,17.7620524635913,17.9028721184295,16594.6295116619,0.0,1.0
2024-12-18,19.04,19.3471,19.04,19.2,9495,17.8747081874619,18.1630129608006,17.8747081874619,18.0249158192893,10114.000077876,0.0,1.0
2024-12-19,19.05,19.26,19.01,19.26,19331,17.8840961644511,18.0812436812246,17.8465442564942,18.0812436812246,20591.2307009395,0.0,1.0
2024-12-20,19.17,19.17,18.93,18.93,8928,17.9967518883217,17.9967518883217,17.7714404405805,17.7714404405805,9510.03609218289,0.0,1.0
2024-12-23,17.9773,17.9773,17.79,17.93,19753,17.9773,17.9773,17.79,17.93,19753,1.17198,1.0
2024-12-24,18.12,18.1665,18.05,18.08,13038,18.12,18.1665,18.05,18.08,13038,0.0,1.0
2024-12-26,17.97,18.17,17.9401,18.16,32452,17.97,18.17,17.9401,18.16,32452,0.0,1.0
2024-12-27,18.15,18.235,18.1009,18.23,61772,18.15,18.235,18.1009,18.23,61772,0.0,1.0
2024-12-30,18.44,18.57,18.405,18.5,49288,18.44,18.57,18.405,18.5,49288,0.0,1.0
2024-12-31,18.55,18.5732,18.4605,18.49,21052,18.55,18.5732,18.4605,18.49,21052,0.0,1.0
2025-01-02,18.84,18.98,18.81,18.83,28549,18.84,18.98,18.81,18.83,28549,0.0,1.0
2025-01-03,18.8147,18.84,18.78,18.84,11807,18.8147,18.84,18.78,18.84,11807,0.0,1.0
2025-01-06,18.87,19.03,18.84,18.97,19119,18.87,19.03,18.84,18.97,19119,0.0,1.0
2025-01-07,18.98,19.03,18.92,18.98,16675,18.98,19.03,18.92,18.98,16675,0.0,1.0
2025-01-08,18.91,19.04,18.84,19.01,41496,18.91,19.04,18.84,19.01,41496,0.0,1.0
2025-01-10,19.67,19.7599,19.428,19.75,16210,19.67,19.7599,19.428,19.75,16210,0.0,1.0
2025-01-13,19.84,19.9299,19.78,19.78,10617,19.84,19.9299,19.78,19.78,10617,0.0,1.0
2025-01-14,19.8,19.84,19.66,19.75,10653,19.8,19.84,19.66,19.75,10653,0.0,1.0
2025-01-15,20.34,20.34,19.99,19.99,4593,20.34,20.34,19.99,19.99,4593,0.0,1.0
2025-01-16,20.17,20.195,19.91,20.16,24124,20.17,20.195,19.91,20.16,24124,0.0,1.0
2025-01-17,19.99,20.095,19.97,19.98,7982,19.99,20.095,19.97,19.98,7982,0.0,1.0
2025-01-21,19.76,19.77,19.62,19.71,256990,19.76,19.77,19.62,19.71,256990,0.0,1.0
2025-01-22,19.69,19.79,19.64,19.67,59452,19.69,19.79,19.64,19.67,59452,0.0,1.0
2025-01-23,19.57,19.88,19.5418,19.83,86083,19.57,19.88,19.5418,19.83,86083,0.0,1.0
2025-01-24,19.58,19.62,19.44,19.46,40595,19.58,19.62,19.44,19.46,40595,0.0,1.0
2025-01-27,19.145,19.41,19.01,19.41,7780,19.145,19.41,19.01,19.41,7780,0.0,1.0
2025-01-28,19.1,19.175,19.0385,19.1556,6103,19.1,19.175,19.0385,19.1556,6103,0.0,1.0
2025-01-29,19.0783,19.1748,19.05,19.05,14506,19.0783,19.1748,19.05,19.05,14506,0.0,1.0
2025-01-30,19.0296,19.145,19.0,19.0566,11377,19.0296,19.145,19.0,19.0566,11377,0.0,1.0
2025-01-31,19.0879,19.09,18.9151,18.99,34093,19.0879,19.09,18.9151,18.99,34093,0.0,1.0
2025-02-03,19.23,19.27,19.08,19.25,66938,19.23,19.27,19.08,19.25,66938,0.0,1.0
2025-02-04,19.1677,19.29,18.76,18.84,72224,19.1677,19.29,18.76,18.84,72224,0.0,1.0
2025-02-05,18.96,19.04,18.88,19.02,14699,18.96,19.04,18.88,19.02,14699,0.0,1.0
2025-02-06,18.92,19.06,18.865,18.9,55855,18.92,19.06,18.865,18.9,55855,0.0,1.0
2025-02-07,19.0001,19.06,18.95,19.06,16675,19.0001,19.06,18.95,19.06,16675,0.0,1.0
2025-02-10,19.34,19.36,19.2001,19.22,5864,19.34,19.36,19.2001,19.22,5864,0.0,1.0
2025-02-11,19.645,19.66,19.56,19.59,11633,19.645,19.66,19.56,19.59,11633,0.0,1.0
2025-02-12,19.285,19.51,19.261,19.45,64269,19.285,19.51,19.261,19.45,64269,0.0,1.0
2025-02-13,19.3,19.345,19.17,19.17,10038,19.3,19.345,19.17,19.17,10038,0.0,1.0
2025-02-14,19.33,19.43,19.285,19.42,29563,19.33,19.43,19.285,19.42,29563,0.0,1.0
2025-02-18,19.6292,19.65,19.41,19.41,41850,19.6292,19.65,19.41,19.41,41850,0.0,1.0
2025-02-19,19.9267,19.95,19.83,19.93,14389,19.9267,19.95,19.83,19.93,14389,0.0,1.0
2025-02-20,19.9009,19.9791,19.8855,19.9,4833,19.9009,19.9791,19.8855,19.9,4833,0.0,1.0
2025-02-21,19.49,19.8,19.48,19.79,5462,19.49,19.8,19.48,19.79,5462,0.0,1.0
2025-02-24,19.44,19.47,19.36,19.44,26628,19.44,19.47,19.36,19.44,26628,0.0,1.0
2025-02-25,19.15,19.4,19.05,19.4,6918,19.15,19.4,19.05,19.4,6918,0.0,1.0
2025-02-26,18.96,19.0,18.8601,18.975,14213,18.96,19.0,18.8601,18.975,14213,0.0,1.0
2025-02-27,19.19,19.29,19.19,19.227,8400,19.19,19.29,19.19,19.227,8400,0.0,1.0
2025-02-28,19.03,19.1028,18.99,19.015,23730,19.03,19.1028,18.99,19.015,23730,0.0,1.0
2025-03-03,18.94,19.15,18.805,19.07,25317,18.94,19.15,18.805,19.07,25317,0.0,1.0
2025-03-04,19.06,19.115,18.87,18.99,11396,19.06,19.115,18.87,18.99,11396,0.0,1.0
2025-03-05,18.75,18.79,18.49,18.63,80997,18.75,18.79,18.49,18.63,80997,0.0,1.0
2025-03-06,18.62,18.74,18.49,18.74,9896,18.62,18.74,18.49,18.74,9896,0.0,1.0
2025-03-07,18.8,18.97,18.6306,18.83,30474,18.8,18.97,18.6306,18.83,30474,0.0,1.0
2025-03-10,18.67,18.93,18.63,18.93,16156,18.67,18.93,18.63,18.93,16156,0.0,1.0
2025-03-11,18.7184,18.86,18.7184,18.82,3477,18.7184,18.86,18.7184,18.82,3477,0.0,1.0
2025-03-12,18.75,18.8,18.67,18.72,8585,18.75,18.8,18.67,18.72,8585,0.0,1.0
2025-03-13,18.4338,18.7124,18.43,18.58,26338,18.4338,18.7124,18.43,18.58,26338,0.0,1.0
2025-03-14,18.63,18.65,18.442,18.442,73394,18.63,18.65,18.442,18.442,73394,0.0,1.0
2025-03-17,18.72,18.78,18.66,18.71,7486,18.72,18.78,18.66,18.71,7486,0.0,1.0
2025-03-18,18.674,18.92,18.651,18.92,7353,18.674,18.92,18.651,18.92,7353,0.0,1.0
2025-03-19,18.8622,18.9526,18.75,18.75,8080,18.8622,18.9526,18.75,18.75,8080,0.0,1.0
2025-03-20,18.9386,18.99,18.7188,18.7188,4425,18.9386,18.99,18.7188,18.7188,4425,0.0,1.0
2025-03-21,18.8995,18.949,18.82,18.85,8260,18.8995,18.949,18.82,18.85,8260,0.0,1.0
2025-03-24,19.0157,19.06,18.9323,19.0,10609,19.0157,19.06,18.9323,19.0,10609,0.0,1.0
2025-03-25,19.04,19.11,18.891,19.09,3269,19.04,19.11,18.891,19.09,3269,0.0,1.0
2025-03-26,19.1054,19.2199,19.095,19.15,9522,19.1054,19.2199,19.095,19.15,9522,0.0,1.0
2025-03-27,19.1809,19.22,19.05,19.05,6988,19.1809,19.22,19.05,19.05,6988,0.0,1.0
2025-03-28,19.135,19.1741,19.03,19.14,3388,19.135,19.1741,19.03,19.14,3388,0.0,1.0
2025-03-31,19.6,19.6391,19.305,19.36,21230,19.6,19.6391,19.305,19.36,21230,0.0,1.0
2025-04-01,19.505,19.6,19.47,19.6,23156,19.505,19.6,19.47,19.6,23156,0.0,1.0
2025-04-02,19.6944,19.71,19.5,19.5,11803,19.6944,19.71,19.5,19.5,11803,0.0,1.0
2025-04-03,18.67,18.701,18.5309,18.67,7292,18.67,18.701,18.5309,18.67,7292,0.0,1.0
2025-04-04,17.74,17.76,17.43,17.56,34064,17.74,17.76,17.43,17.56,34064,0.0,1.0
2025-04-07,17.38,17.98,17.27,17.35,44427,17.38,17.98,17.27,17.35,44427,0.0,1.0
2025-04-08,16.7995,17.58,16.705,17.58,83541,16.7995,17.58,16.705,17.58,83541,0.0,1.0
2025-04-09,17.5678,17.7099,16.22,16.37,27240,17.5678,17.7099,16.22,16.37,27240,0.0,1.0
2025-04-10,17.14,17.14,16.87,17.02,20694,17.14,17.14,16.87,17.02,20694,0.0,1.0
2025-04-11,17.3,17.33,16.93,16.94,18983,17.3,17.33,16.93,16.94,18983,0.0,1.0
2025-04-14,17.3595,17.49,17.2,17.48,232573,17.3595,17.49,17.2,17.48,232573,0.0,1.0
2025-04-15,17.35,17.3829,17.2,17.35,11155,17.35,17.3829,17.2,17.35,11155,0.0,1.0
2025-04-16,17.558,17.57,17.42,17.42,5822,17.558,17.57,17.42,17.42,5822,0.0,1.0
2025-04-17,17.8721,18.03,17.67,17.67,6148,17.8721,18.03,17.67,17.67,6148,0.0,1.0
2025-04-21,17.62,17.63,17.48,17.5492,45426,17.62,17.63,17.48,17.5492,45426,0.0,1.0
2025-04-22,17.7553,17.89,17.68,17.68,12031,17.7553,17.89,17.68,17.68,12031,0.0,1.0
2025-04-23,17.59,17.81,17.47,17.68,36933,17.59,17.81,17.47,17.68,36933,0.0,1.0
2025-04-24,17.73,17.745,17.6,17.665,6801,17.73,17.745,17.6,17.665,6801,0.0,1.0
2025-04-25,17.86,17.86,17.7031,17.75,2865,17.86,17.86,17.7031,17.75,2865,0.0,1.0
2025-04-28,17.6923,17.82,17.63,17.82,4989,17.6923,17.82,17.63,17.82,4989,0.0,1.0
2025-04-29,17.4116,17.51,17.4,17.5,15083,17.4116,17.51,17.4,17.5,15083,0.0,1.0
2025-04-30,16.9791,17.27,16.95,17.23,9436,16.9791,17.27,16.95,17.23,9436,0.0,1.0
2025-05-01,17.18,17.26,16.98,17.06,21377,17.18,17.26,16.98,17.06,21377,0.0,1.0
2025-05-02,17.1851,17.2,17.0046,17.01,14152,17.1851,17.2,17.0046,17.01,14152,0.0,1.0
2025-05-05,16.9553,17.08,16.87,17.03,8817,16.9553,17.08,16.87,17.03,8817,0.0,1.0
2025-05-06,17.3186,17.46,17.265,17.36,13971,17.3186,17.46,17.265,17.36,13971,0.0,1.0
2025-05-07,17.066,17.235,17.025,17.23,1676,17.066,17.235,17.025,17.23,1676,0.0,1.0
2025-05-08,17.4681,17.4681,17.31,17.315,34686,17.4681,17.4681,17.31,17.315,34686,0.0,1.0
2025-05-09,17.64,17.66,17.5398,17.55,111434,17.64,17.66,17.5398,17.55,111434,0.0,1.0
2025-05-12,17.88,18.13,17.8401,18.13,29890,17.88,18.13,17.8401,18.13,29890,0.0,1.0
2025-05-13,18.28,18.32,18.03,18.03,20329,18.28,18.32,18.03,18.03,20329,0.0,1.0
2025-05-14,18.15,18.2544,18.14,18.23,3764,18.15,18.2544,18.14,18.23,3764,0.0,1.0
2025-05-15,17.91,17.9498,17.795,17.88,17344,17.91,17.9498,17.795,17.88,17344,0.0,1.0
2025-05-16,17.94,17.99,17.8438,17.899,46196,17.94,17.99,17.8438,17.899,46196,0.0,1.0
2025-05-19,17.83,17.95,17.7497,17.8,11941,17.83,17.95,17.7497,17.8,11941,0.0,1.0
2025-05-20,17.99,18.01,17.78,17.87,27568,17.99,18.01,17.78,17.87,27568,0.0,1.0
2025-05-21,17.86,18.1,17.84,18.1,56435,17.86,18.1,17.84,18.1,56435,0.0,1.0
2025-05-22,17.77,17.8,17.68,17.68,3015,17.77,17.8,17.68,17.68,3015,0.0,1.0
2025-05-23,17.8493,17.875,17.76,17.7788,4145,17.8493,17.875,17.76,17.7788,4145,0.0,1.0
2025-05-27,17.7007,17.7499,17.58,17.7499,6641,17.7007,17.7499,17.58,17.7499,6641,0.0,1.0
2025-05-28,17.74,17.91,17.7,17.87,9105,17.74,17.91,17.7,17.87,9105,0.0,1.0
2025-05-29,17.5032,17.5697,17.5,17.52,14708,17.5032,17.5697,17.5,17.52,14708,0.0,1.0
2025-05-30,17.3363,17.47,17.19,17.47,14647,17.3363,17.47,17.19,17.47,14647,0.0,1.0
2025-06-02,17.867,17.93,17.74,17.93,21369,17.867,17.93,17.74,17.93,21369,0.0,1.0
2025-06-03,18.0756,18.101,17.87,17.87,9472,18.0756,18.101,17.87,17.87,9472,0.0,1.0
2025-06-04,17.9202,18.1,17.85,18.04,50515,17.9202,18.1,17.85,18.04,50515,0.0,1.0
2025-06-05,18.0637,18.16,18.0451,18.12,10586,18.0637,18.16,18.0451,18.12,10586,0.0,1.0
2025-06-06,18.3194,18.345,18.25,18.25,2624,18.3194,18.345,18.25,18.25,2624,0.0,1.0
2025-06-09,18.399,18.41,18.23,18.32,3235,18.399,18.41,18.23,18.32,3235,0.0,1.0
2025-06-10,18.3235,18.57,18.27,18.42,33039,18.3235,18.57,18.27,18.42,33039,0.0,1.0
2025-06-11,18.8502,18.9,18.54,18.55,6210,18.8502,18.9,18.54,18.55,6210,0.0,1.0
2025-06-12,18.8473,18.8591,18.76,18.76,8690,18.8473,18.8591,18.76,18.76,8690,0.0,1.0
2025-06-13,19.76,19.955,19.5362,19.67,24705,19.76,19.955,19.5362,19.67,24705,0.0,1.0
2025-06-16,19.72,19.79,19.375,19.75,74381,19.72,19.79,19.375,19.75,74381,0.0,1.0
2025-06-17,20.43,20.48,20.1,20.1,36244,20.43,20.48,20.1,20.1,36244,0.0,1.0
2025-06-18,20.5,20.5973,20.19,20.56,96297,20.5,20.5973,20.19,20.56,96297,0.0,1.0
2025-06-20,20.65,20.72,20.535,20.59,58988,20.65,20.72,20.535,20.59,58988,0.0,1.0
2025-06-23,19.41,20.705,19.41,20.66,278990,19.41,20.705,19.41,20.66,278990,0.0,1.0
2025-06-24,18.74,18.86,18.62,18.77,11580,18.74,18.86,18.62,18.77,11580,0.0,1.0
2025-06-25,18.68,18.81,18.64,18.68,85263,18.68,18.81,18.64,18.68,85263,0.0,1.0
2025-06-26,18.74,18.91,18.66,18.76,16863,18.74,18.91,18.66,18.76,16863,0.0,1.0
2025-06-27,18.64,18.75,18.5499,18.75,10008,18.64,18.75,18.5499,18.75,10008,0.0,1.0
2025-06-30,18.63,18.7,18.58,18.7,25046,18.63,18.7,18.58,18.7,25046,0.0,1.0
2025-07-01,18.8373,18.8373,18.62,18.62,29585,18.8373,18.8373,18.62,18.62,29585,0.0,1.0
2025-07-02,19.23,19.25,18.91,18.91,13211,19.23,19.25,18.91,18.91,13211,0.0,1.0
2025-07-03,19.15,19.23,19.06,19.23,15348,19.15,19.23,19.06,19.23,15348,0.0,1.0
2025-07-07,19.3444,19.43,19.1369,19.19,11279,19.3444,19.43,19.1369,19.19,11279,0.0,1.0
2025-07-08,19.5,19.5899,19.35,19.35,32231,19.5,19.5899,19.35,19.35,32231,0.0,1.0
2025-07-09,19.4013,19.4346,19.31,19.31,2002,19.4013,19.4346,19.31,19.31,2002,0.0,1.0
2025-07-10,19.25,19.26,19.172,19.19,94156,19.25,19.26,19.172,19.19,94156,0.0,1.0
2025-07-11,19.67,19.71,19.4,19.4,18087,19.67,19.71,19.4,19.4,18087,0.0,1.0
2025-07-14,19.43,19.68,19.4207,19.68,12621,19.43,19.68,19.4207,19.68,12621,0.0,1.0
2025-07-15,19.435,19.525,19.3908,19.4,20875,19.435,19.525,19.3908,19.4,20875,0.0,1.0
2025-07-16,19.3851,19.3851,19.19,19.31,5673,19.3851,19.3851,19.19,19.31,5673,0.0,1.0
2025-07-17,19.6302,19.6302,19.39,19.43,4753,19.6302,19.6302,19.39,19.43,4753,0.0,1.0
2025-07-18,19.54,19.95,19.54,19.86,6429,19.54,19.95,19.54,19.86,6429,0.0,1.0
2025-07-21,19.45,19.55,19.32,19.42,16923,19.45,19.55,19.32,19.42,16923,0.0,1.0
2025-07-22,19.3513,19.3513,19.2487,19.3,38101,19.3513,19.3513,19.2487,19.3,38101,0.0,1.0
2025-07-23,19.3263,19.34,19.18,19.26,44953,19.3263,19.34,19.18,19.26,44953,0.0,1.0
2025-07-24,19.3413,19.3413,19.2199,19.34,2898,19.3413,19.3413,19.2199,19.34,2898,0.0,1.0
2025-07-25,19.11,19.29,19.11,19.25,1778,19.11,19.29,19.11,19.25,1778,0.0,1.0
2025-07-28,19.48,19.52,19.3101,19.44,6714,19.48,19.52,19.3101,19.44,6714,0.0,1.0
2025-07-29,20.02,20.02,19.5421,19.5421,6837,20.02,20.02,19.5421,19.5421,6837,0.0,1.0
2025-07-30,20.0369,20.0889,19.86,19.91,6499,20.0369,20.0889,19.86,19.91,6499,0.0,1.0
2025-07-31,19.817,19.925,19.71,19.829,11256,19.817,19.925,19.71,19.829,11256,0.0,1.0
2025-08-01,19.25,19.71,19.2232,19.71,11651,19.25,19.71,19.2232,19.71,11651,0.0,1.0
2025-08-04,19.11,19.23,18.935,18.95,15960,19.11,19.23,18.935,18.95,15960,0.0,1.0
2025-08-05,18.83,18.9501,18.82,18.94,74052,18.83,18.9501,18.82,18.94,74052,0.0,1.0
2025-08-06,18.7,19.14,18.6907,19.14,25866,18.7,19.14,18.6907,19.14,25866,0.0,1.0
2025-08-07,18.7029,18.7884,18.7029,18.73,4010,18.7029,18.7884,18.7029,18.73,4010,0.0,1.0
2025-08-08,18.66,18.8,18.55,18.8,10442,18.66,18.8,18.55,18.8,10442,0.0,1.0
2025-08-11,18.7753,18.79,18.6701,18.73,6497,18.7753,18.79,18.6701,18.73,6497,0.0,1.0
2025-08-12,18.56,18.66,18.5504,18.65,8775,18.56,18.66,18.5504,18.65,8775,0.0,1.0
2025-08-13,18.5,18.58,18.32,18.55,16520,18.5,18.58,18.32,18.55,16520,0.0,1.0
2025-08-14,18.6979,18.6979,18.58,18.63,10702,18.6979,18.6979,18.58,18.63,10702,0.0,1.0
2025-08-15,18.5536,18.65,18.4885,18.56,4985,18.5536,18.65,18.4885,18.56,4985,0.0,1.0
2025-08-18,18.66,18.6757,18.37,18.43,138222,18.66,18.6757,18.37,18.43,138222,0.0,1.0
2025-08-19,18.52,18.5581,18.47,18.51,4974,18.52,18.5581,18.47,18.51,4974,0.0,1.0
2025-08-20,18.71,18.7582,18.58,18.7,10868,18.71,18.7582,18.58,18.7,10868,0.0,1.0
2025-08-21,18.895,18.9476,18.68,18.7,17283,18.895,18.9476,18.68,18.7,17283,0.0,1.0
2025-08-22,18.94,18.9558,18.87,18.87,5615,18.94,18.9558,18.87,18.87,5615,0.0,1.0
2025-08-25,19.1253,19.1973,19.0693,19.09,6148,19.1253,19.1973,19.0693,19.09,6148,0.0,1.0
2025-08-26,18.8176,18.98,18.785,18.9,13839,18.8176,18.98,18.785,18.9,13839,0.0,1.0
2025-08-27,18.9,18.97,18.88,18.88,6794,18.9,18.97,18.88,18.88,6794,0.0,1.0
2025-08-28,19.0598,19.129,18.84,18.99,14355,19.0598,19.129,18.84,18.99,14355,0.0,1.0
2025-08-29,19.01,19.03,18.9586,19.03,8425,19.01,19.03,18.9586,19.03,8425,0.0,1.0
2025-09-02,19.487,19.5,19.23,19.23,16196,19.487,19.5,19.23,19.23,16196,0.0,1.0
2025-09-03,19.1812,19.34,19.14,19.34,10535,19.1812,19.34,19.14,19.34,10535,0.0,1.0
2025-09-04,18.99,19.095,18.95,19.03,7008,18.99,19.095,18.95,19.03,7008,0.0,1.0
2025-09-05,18.73,18.79,18.59,18.79,11903,18.73,18.79,18.59,18.79,11903,0.0,1.0
2025-09-08,18.83,18.93,18.78,18.93,12590,18.83,18.93,18.78,18.93,12590,0.0,1.0
2025-09-09,18.953,19.08,18.9201,19.06,13682,18.953,19.08,18.9201,19.06,13682,0.0,1.0
2025-09-10,19.1808,19.2199,19.0019,19.09,5423,19.1808,19.2199,19.0019,19.09,5423,0.0,1.0
2025-09-11,18.8276,18.9046,18.8276,18.8427,12576,18.8276,18.9046,18.8276,18.8427,12576,0.0,1.0
2025-09-12,18.901,19.1106,18.9,19.05,8492,18.901,19.1106,18.9,19.05,8492,0.0,1.0
2025-09-15,19.114,19.16,19.06,19.12,35549,19.114,19.16,19.06,19.12,35549,0.0,1.0
2025-09-16,19.43,19.46,19.2555,19.31,15758,19.43,19.46,19.2555,19.31,15758,0.0,1.0
2025-09-17,19.29,19.46,19.245,19.39,10410,19.29,19.46,19.245,19.39,10410,0.0,1.0
2025-09-18,19.16,19.3474,19.099,19.3,8892,19.16,19.3474,19.099,19.3,8892,0.0,1.0
2025-09-19,18.88,19.05,18.87,19.0,13407,18.88,19.05,18.87,19.0,13407,0.0,1.0
2025-09-22,18.82,18.87,18.72,18.72,65481,18.82,18.87,18.72,18.72,65481,0.0,1.0
2025-09-23,19.14,19.15,18.97,18.97,6758,19.14,19.15,18.97,18.97,6758,0.0,1.0
2025-09-24,19.3576,19.4,19.255,19.26,7219,19.3576,19.4,19.255,19.26,7219,0.0,1.0
2025-09-25,19.5249,19.5249,19.26,19.26,4793,19.5249,19.5249,19.26,19.26,4793,0.0,1.0
2025-09-26,19.59,19.79,19.5646,19.69,10244,19.59,19.79,19.5646,19.69,10244,0.0,1.0
2025-09-29,19.146,19.319,19.105,19.28,10411,19.146,19.319,19.105,19.28,10411,0.0,1.0
2025-09-30,19.0199,19.08,18.925,18.964,16561,19.0199,19.08,18.925,18.964,16561,0.0,1.0
2025-10-01,18.9146,18.9146,18.765,18.778,17922,18.9146,18.9146,18.765,18.778,17922,0.0,1.0
2025-10-02,18.59,18.81,18.57,18.79,17980,18.59,18.81,18.57,18.79,17980,0.0,1.0
2025-10-03,18.67,18.74,18.64,18.65,18103,18.67,18.74,18.64,18.65,18103,0.0,1.0
2025-10-06,18.8994,18.9164,18.78,18.78,3700,18.8994,18.9164,18.78,18.78,3700,0.0,1.0
2025-10-07,19.0203,19.0203,18.8042,18.88,7032,19.0203,19.0203,18.8042,18.88,7032,0.0,1.0
2025-10-08,19.027,19.11,19.015,19.015,3970,19.027,19.11,19.015,19.015,3970,0.0,1.0
2025-10-09,18.77,19.0014,18.75,19.0014,3978,18.77,19.0014,18.75,19.0014,3978,0.0,1.0
2025-10-10,18.16,18.46,18.16,18.46,6598,18.16,18.46,18.16,18.46,6598,0.0,1.0
2025-10-13,18.3996,18.448,18.33,18.34,9276,18.3996,18.448,18.33,18.34,9276,0.0,1.0
2025-10-14,18.0826,18.17,17.99,18.09,3138,18.0826,18.17,17.99,18.09,3138,0.0,1.0
2025-10-15,18.0934,18.15,18.0201,18.15,6122,18.0934,18.15,18.0201,18.15,6122,0.0,1.0
2025-10-16,17.8567,18.14,17.82,18.14,5673,17.8567,18.14,17.82,18.14,5673,0.0,1.0
2025-10-17,17.9928,18.0157,17.88,17.9005,6526,17.9928,18.0157,17.88,17.9005,6526,0.0,1.0
2025-10-20,18.0573,18.0573,17.88,17.9,6303,18.0573,18.0573,17.88,17.9,6303,0.0,1.0
2025-10-21,18.1343,18.1343,17.9218,18.04,3678,18.1343,18.1343,17.9218,18.04,3678,0.0,1.0
2025-10-22,18.59,18.63,18.37,18.4,12013,18.59,18.63,18.37,18.4,12013,0.0,1.0
2025-10-23,19.076,19.1342,18.99,18.99,10737,19.076,19.1342,18.99,18.99,10737,0.0,1.0
2025-10-24,19.07,19.23,19.07,19.08,17484,19.07,19.23,19.07,19.08,17484,0.0,1.0
2025-10-27,19.08,19.22,19.06,19.13,60849,19.08,19.22,19.06,19.13,60849,0.0,1.0
2025-10-28,18.755,18.9,18.74,18.9,6516,18.755,18.9,18.74,18.9,6516,0.0,1.0
2025-10-29,18.96,19.0,18.935,18.99,2605,18.96,19.0,18.935,18.99,2605,0.0,1.0
2025-10-30,18.99,19.06,18.83,18.83,14163,18.99,19.06,18.83,18.83,14163,0.0,1.0
2025-10-31,19.1353,19.17,19.03,19.11,9886,19.1353,19.17,19.03,19.11,9886,0.0,1.0
2025-11-03,19.25,19.339,19.16,19.2,18673,19.25,19.339,19.16,19.2,18673,0.0,1.0
2025-11-04,19.2288,19.34,19.1151,19.1151,4694,19.2288,19.34,19.1151,19.1151,4694,0.0,1.0
2025-11-05,19.05,19.32,19.03,19.18,11350,19.05,19.32,19.03,19.18,11350,0.0,1.0
2025-11-06,19.23,19.23,19.0218,19.1,6815,19.23,19.23,19.0218,19.1,6815,0.0,1.0
2025-11-07,19.225,19.2495,19.1744,19.249,66556,19.225,19.2495,19.1744,19.249,66556,0.0,1.0
2025-11-10,19.3626,19.3626,19.165,19.27,4499,19.3626,19.3626,19.165,19.27,4499,0.0,1.0
2025-11-11,19.7,19.76,19.55,19.55,5851,19.7,19.76,19.55,19.55,5851,0.0,1.0
2025-11-12,19.14,19.41,19.11,19.41,5072,19.14,19.41,19.11,19.41,5072,0.0,1.0
2025-11-13,19.1021,19.241,19.08,19.22,5302,19.1021,19.241,19.08,19.22,5302,0.0,1.0
2025-11-14,19.42,19.56,19.35,19.35,8361,19.42,19.56,19.35,19.35,8361,0.0,1.0
2025-11-17,19.3792,19.47,19.3792,19.459,3726,19.3792,19.47,19.3792,19.459,3726,0.0,1.0
2025-11-18,19.7196,19.745,19.34,19.35,4911,19.7196,19.745,19.34,19.35,4911,0.0,1.0
2025-11-19,19.3423,19.3423,19.2,19.2795,11986,19.3423,19.3423,19.2,19.2795,11986,0.0,1.0
2025-11-20,19.07,19.39,19.025,19.38,2991,19.07,19.39,19.025,19.38,2991,0.0,1.0
2025-11-21,18.8125,18.85,18.705,18.83,11805,18.8125,18.85,18.705,18.83,11805,0.0,1.0
2025-11-24,19.0084,19.01,18.6906,18.72,33015,19.0084,19.01,18.6906,18.72,33015,0.0,1.0
2025-11-25,18.68,18.69,18.4301,18.5,10820,18.68,18.69,18.4301,18.5,10820,0.0,1.0
2025-11-26,18.7969,18.7969,18.59,18.59,19632,18.7969,18.7969,18.59,18.59,19632,0.0,1.0