date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-10-30,68.77,68.85,68.74,68.85,400,49.4167473684871,49.474233769381,49.3951899681518,49.474233769381,556.65339110404,0.0,1.0
2007-10-31,67.86,68.46,67.58,68.46,77700,48.762839558318,49.1939875650229,48.5616371551891,49.1939875650229,108129.92122196,0.0,1.0
2007-11-01,69.65,69.65,68.98,68.98,25900,50.0490977783208,50.0490977783208,49.5676491708338,49.5676491708338,36043.3070739867,0.0,1.0
2007-11-02,69.32,69.74,69.32,69.42,4700,49.8119663746332,50.1137699793266,49.8119663746332,49.8838243757506,6540.67734547247,0.0,1.0
2007-11-05,70.02,70.45,70.01,70.45,60300,50.3149723824555,50.6239617872606,50.3077865823437,50.6239617872606,83915.4987089341,0.0,1.0
2007-11-06,69.32,69.38,69.32,69.34,800,49.8119663746332,49.8550811753037,49.8119663746332,49.8263379748567,1113.30678220808,0.0,1.0
2007-11-07,70.43,70.43,69.7,69.7,22300,50.6095901870371,50.6095901870371,50.0850267788796,50.0850267788796,31033.4265540503,0.0,1.0
2007-11-08,69.95,70.82,69.95,70.02,8700,50.2646717816733,50.8898363913953,50.2646717816733,50.3149723824555,12107.2112565129,0.0,1.0
2007-11-09,71.3,71.6,70.91,71.6,1200,51.2347547967592,51.4503288001116,50.954508592401,51.4503288001116,1669.96017331212,0.0,1.0
2007-11-12,72.82,72.82,71.87,72.25,18300,52.3269964137448,52.3269964137448,51.6443454031288,51.9174058073752,25466.8926430098,0.0,1.0
2007-11-13,71.54,71.6,71.4,71.6,3000,51.4072139994411,51.4503288001116,51.3066127978766,51.4503288001116,4174.90043328031,0.0,1.0
2007-11-14,71.19,71.19,70.39,70.39,22600,51.1557109955299,51.1557109955299,50.5808469865901,50.5808469865901,31450.9165973783,0.0,1.0
2007-11-15,71.99,72.09,71.57,71.82,4000,51.7305750044697,51.8024330055872,51.4287713997763,51.60841640257,5566.53391104041,0.0,1.0
2007-11-16,72.24,72.26,72.07,72.26,1600,51.9102200072634,51.9245916074869,51.7880614053637,51.9245916074869,2226.61356441616,0.0,1.0
2007-11-19,73.814,74.12,72.94,72.95,56600,53.0412649448525,53.2611504282719,52.4132260150857,52.4204118151975,78766.4548412217,0.0,1.0
2007-11-20,72.8,72.8,72.07,72.58,3700,52.3126248135213,52.3126248135213,51.7880614053637,52.1545372110628,5149.04386771237,0.0,1.0
2007-11-21,73.81,74.07,73.497,73.57,29500,53.0383906248078,53.2252214277132,52.8134750813101,52.8659314221258,41053.187593923,0.0,1.0
2007-11-23,72.18,72.52,72.12,72.52,29300,51.8671052065929,52.1114224103923,51.8239904059225,52.1114224103923,40774.860898371,0.0,1.0
2007-11-26,73.21,73.21,72.09,72.09,1200,52.6072426181029,52.6072426181029,51.8024330055872,51.8024330055872,1669.96017331212,0.0,1.0
2007-11-27,72.29,72.94,72.29,72.56,4100,51.9461490078222,52.4132260150857,51.9461490078222,52.1401656108393,5705.69725881641,0.0,1.0
2007-11-28,70.29,71.89,70.24,71.76,2600,50.5089889854727,51.6587170033523,50.4730599849139,51.5653016018995,3618.24704217626,0.0,1.0
2007-11-29,70.6201,70.93,70.55,70.93,500,50.7461922471615,50.9688801926245,50.6958197883781,50.9688801926245,695.81673888005,0.0,1.0
2007-11-30,70.63,70.63,69.7,69.7,2000,50.7533061892721,50.7533061892721,50.0850267788796,50.0850267788796,2783.2669555202,0.0,1.0
2007-12-03,70.79,70.84,70.79,70.84,200,50.86827899106,50.9042079916188,50.86827899106,50.9042079916188,278.326695552021,0.0,1.0
2007-12-04,71.41,71.41,71.28,71.28,600,51.3137985979884,51.3137985979884,51.2203831965357,51.2203831965357,834.980086656061,0.0,1.0
2007-12-05,70.31,70.58,70.23,70.56,5200,50.5233605856962,50.7173771887133,50.4658741848022,50.7030055884899,7236.49408435252,0.0,1.0
2007-12-06,69.73,70.49,69.73,70.49,50900,50.1065841792148,50.6527049877076,50.1065841792148,50.6527049877076,70834.1440179892,0.0,1.0
2007-12-07,69.89,69.94,69.89,69.94,800,50.2215569810028,50.2574859815615,50.2215569810028,50.2574859815615,1113.30678220808,0.0,1.0
2007-12-10,69.44,69.74,69.32,69.74,3300,49.8981959759741,50.1137699793266,49.8119663746332,50.1137699793266,4592.39047660834,0.0,1.0
2007-12-11,71.14,71.15,69.46,69.53,6200,51.1197819949712,51.126967795083,49.9125675761976,49.9628681769799,8628.12756211263,0.0,1.0
2007-12-12,69.75,69.88,69.45,69.45,7500,50.1209557794383,50.214371180891,49.9053817760859,49.9053817760859,10437.2510832008,0.0,1.0
2007-12-13,71.25,71.5,71.25,71.5,3600,51.1988257962004,51.3784707989941,51.1988257962004,51.3784707989941,5009.88051993637,0.0,1.0
2007-12-14,73.13,73.13,72.54,72.54,9400,52.5497562172089,52.5497562172089,52.1257940106158,52.1257940106158,13081.354690945,0.0,1.0
2007-12-17,74.75,74.75,74.01,74.14,12600,53.713855835312,53.713855835312,53.1821066270427,53.2755220284954,17534.5818197773,0.0,1.0
2007-12-18,73.96,74.83,73.52,73.55,64200,53.146177626484,53.771342236206,52.8300024215671,52.8515598219023,89342.8692721985,0.0,1.0
2007-12-19,74.54,74.63,73.93,73.93,7500,53.5629540329653,53.627626233971,53.1246202261487,53.1246202261487,10437.2510832008,0.0,1.0
2007-12-20,73.71,74.06,73.62,73.93,7000,53.2711818052279,53.5241313864493,53.2061376271996,53.4301786848528,9685.7246735488,0.42396,1.0
2007-12-21,72.88,73.02,72.81,72.96,23400,52.6713299411886,52.7725097736772,52.6207400249443,52.7291469883249,32377.9939087203,0.0,1.0
2007-12-24,72.05,74.2,72.05,74.2,800,52.0714780771493,53.6253112189379,52.0714780771493,53.6253112189379,1106.93996269129,0.0,1.0
2007-12-26,72.02,72.31,71.95,72.03,18700,52.0497966844732,52.2593834803423,51.9992067682289,52.0570238153652,25874.7216279089,0.0,1.0
2007-12-27,72.5,72.5,72.02,72.02,7900,52.3966989672911,52.3966989672911,52.0497966844732,52.0497966844732,10931.0321315765,0.0,1.0
2007-12-28,71.87,71.96,71.66,71.66,2800,51.9413897210926,52.0064338991209,51.7896199723597,51.7896199723597,3874.28986941952,0.0,1.0
2007-12-31,72.2,72.4,71.9,71.9,2600,52.1798850405299,52.3244276583707,51.9630711137687,51.9630711137687,3597.55487874669,0.0,1.0
2008-01-02,72.47,72.47,72.02,72.02,6200,52.375017574615,52.375017574615,52.0497966844732,52.0497966844732,8578.7847108575,0.0,1.0
2008-01-03,72.65,72.65,72.41,72.56,1800,52.5051059306717,52.5051059306717,52.3316547892627,52.4400617526433,2490.6149160554,0.0,1.0
2008-01-04,74.3,74.3,73.15,73.15,4800,53.6975825278583,53.6975825278583,52.8664624752737,52.8664624752737,6641.63977614775,0.0,1.0
2008-01-07,74.42,74.46,73.86,73.86,20400,53.7843080985628,53.8132166221309,53.3795887686085,53.3795887686085,28226.9690486279,0.0,1.0
2008-01-08,74.62,74.62,73.48,73.48,10100,53.9288507164036,53.9288507164036,53.104957794711,53.104957794711,13975.1170289775,0.0,1.0
2008-01-09,74.12,75.01,74.12,74.75,1500,53.5674941718016,54.2107088211932,53.5674941718016,54.0228034180001,2075.51243004617,0.0,1.0
2008-01-10,74.18,75.08,74.09,74.69,46200,53.6108569571538,54.2612987374374,53.5458127791255,53.9794406326479,63925.7828454221,0.0,1.0
2008-01-11,75.6,75.78,75.03,75.03,19800,54.6371095438235,54.7671978998802,54.2251630829772,54.2251630829772,27396.7640766095,0.0,1.0
2008-01-14,74.53,74.82,74.31,74.39,2600,53.8638065383752,54.0733933342444,53.7048096587503,53.7626267058867,3597.5548787467,0.0,1.0
2008-01-15,77.07,77.08,75.65,75.65,5700,55.6994977849534,55.7067249158455,54.6732451982837,54.6732451982837,7886.94723417545,0.0,1.0
2008-01-16,78.45,78.55,77.02,77.39,63100,56.696841848055,56.7691131569754,55.6633621304932,55.9307659734987,87309.8895572755,0.0,1.0
2008-01-17,79.79,80.06,77.6,77.68,14300,57.6652773875884,57.8604099216734,56.0825357222315,56.1403527693679,19786.5518331068,0.0,1.0
2008-01-18,79.19,79.82,77.95,78.39,18800,57.2316495340659,57.6869587802645,56.335485303453,56.6534790627027,26013.0891232454,0.0,1.0
2008-01-22,81.57,84.95,81.43,84.95,19400,58.9517066863715,61.3944769278811,58.8505268538829,61.3944769278811,26843.2940952638,0.0,1.0
2008-01-23,82.24,86.32,82.19,85.44,17900,59.4359244561382,62.3845938600906,59.399788801678,61.748606341591,24767.7816652176,0.0,1.0
2008-01-24,79.93,81.2399,79.76,80.7,11400,57.7664572200769,58.7131390956253,57.6435959949122,58.322946298764,15773.8944683509,0.0,1.0
2008-01-25,80.16,80.56,78.05,78.25,5500,57.9326812305938,58.2217664662754,56.4077566123734,56.5522992302142,7610.21224350263,0.0,1.0
2008-01-28,79.6201,81.37,79.6201,80.63,8600,57.5424884337326,58.8071640685307,57.5424884337326,58.2723563825197,11899.6045989314,0.0,1.0
2008-01-29,79.08,79.5199,79.06,79.17,3800,57.1521510942535,57.4700725821943,57.1376968324694,57.2171952722819,5257.96482278363,0.0,1.0
2008-01-30,78.6201,80.0999,78.5201,80.03,5900,56.8197753445286,57.8892461739327,56.7475040356082,57.8387285289973,8163.68222484827,0.0,1.0
2008-01-31,78.0801,80.96,78.0801,80.96,11900,56.4295102763584,58.510851701957,56.4295102763584,58.510851701957,16465.731945033,0.0,1.0
2008-02-01,77.38,78.31,77.38,77.8601,6300,55.9235388426067,56.5956620155664,55.9235388426067,56.2705133967335,8717.15220619391,0.0,1.0
2008-02-04,77.9299,77.95,77.51,77.51,3300,56.32095877036,56.335485303453,56.0174915442032,56.0174915442032,4566.12734610157,0.0,1.0
2008-02-05,81.85,81.85,80.14,80.14,7300,59.1540663513486,59.1540663513486,57.9182269688098,57.9182269688098,10100.827159558,0.0,1.0
2008-02-06,81.81,81.81,80.6701,80.85,9100,59.1251578277805,59.1251578277805,58.3013371773968,58.4313532621446,12591.4420756134,0.0,1.0
2008-02-07,82.31,82.85,82.2401,82.31,9100,59.4865143723825,59.8767794405526,59.4359967274471,59.4865143723825,12591.4420756134,0.0,1.0
2008-02-08,82.78,83.12,82.37,82.72,14100,59.8261895243084,60.0719119746377,59.5298771577347,59.7828267389561,19509.816842434,0.0,1.0
2008-02-11,82.67,84.52,82.67,84.52,5200,59.7466910844959,61.0837102995233,59.7466910844959,61.0837102995233,7195.10975749339,0.0,1.0
2008-02-12,81.2399,82.77,80.278,82.77,2800,58.7131390956253,59.8189623934163,58.0179613751199,59.8189623934163,3874.28986941952,0.0,1.0
2008-02-13,80.6,80.6,80.56,80.6,200,58.2506749898436,58.2506749898436,58.2217664662754,58.2506749898436,276.734990672823,0.0,1.0
2008-02-14,80.78,80.78,79.63,79.63,8200,58.3807633459003,58.3807633459003,57.5496432933157,57.5496432933157,11346.1346175857,0.0,1.0
2008-02-15,80.57,81.0899,80.5599,80.8901,1700,58.2289935971675,58.6047321322446,58.2216941949665,58.4603340570217,2352.24742071899,0.0,1.0
2008-02-19,79.74,79.76,78.56,78.73,8800,57.6291417331281,57.6435959949122,56.7763402878674,56.8992015130321,12176.3395896042,0.0,1.0
2008-02-20,80.31,81.22,80.24,81.22,38600,58.0410881939744,58.6987571051501,57.9904982777301,58.6987571051501,53409.8531998548,0.0,1.0
2008-02-21,80.2101,80.24,79.52,79.52,1200,57.9688891563629,57.9904982777301,57.4701448535033,57.4701448535033,1660.40994403694,0.0,1.0
2008-02-22,79.58,80.62,79.58,80.47,3400,57.5135076388555,58.2651292516277,57.5135076388555,58.1567222882471,4704.49484143799,0.0,1.0
2008-02-25,78.079,79.27,78.079,78.95,13900,56.4287152919603,57.2894665812023,56.4287152919603,57.058198392657,19233.0818517612,0.0,1.0
2008-02-26,76.78,78.1,76.78,77.93,33300,55.4899109890843,56.4438922668336,55.4899109890843,56.3210310416689,46076.375947025,0.0,1.0
2008-02-27,76.66,76.94,76.3401,76.94,6400,55.4031854183798,55.6055450833569,55.1719895011434,55.6055450833569,8855.51970153033,0.0,1.0
2008-02-28,77.31,77.3999,77.31,77.3999,500,55.8729489263624,55.9379208330818,55.8729489263624,55.9379208330818,691.837476682057,0.0,1.0
2008-02-29,79.16,79.44,78.36,78.36,20700,57.2099681413898,57.4123278063669,56.6317976700266,56.6317976700266,28642.0715346372,0.0,1.0
2008-03-03,79.52,79.73,79.25,79.37,3600,57.4701448535033,57.6219146022361,57.2750123194182,57.3617378901227,4981.22983211081,0.0,1.0
2008-03-04,80.39,81.07,80.28,80.47,19000,58.0989052411108,58.5903501417695,58.0194068012983,58.1567222882471,26289.8241139181,0.0,1.0
2008-03-05,79.34,79.96,78.83,79.7,56100,57.3400564974465,57.788138612753,56.9714728219525,57.60023320956,77624.1648837269,0.0,1.0
2008-03-06,80.51,80.51,79.19,79.22,86200,58.1856308118152,58.1856308118152,57.2316495340659,57.2533309267421,119272.780979987,0.0,1.0
2008-03-07,81.4,81.77,80.4,81.34,125200,58.8288454612068,59.0962493042123,58.1061323720028,58.7854826758546,173236.104161187,0.0,1.0
2008-03-10,81.8,82.33,80.25,81.02,121200,59.1179306968884,59.5009686341665,57.9977254086222,58.5542144873093,167701.404347731,0.0,1.0
2008-03-11,79.56,81.0,79.56,79.91,30500,57.4990533770714,58.5397602255252,57.4990533770714,57.7520029582928,42202.0860776055,0.0,1.0
2008-03-12,78.93,81.32,78.86,81.32,3700,57.0437441308729,58.7710284140705,56.9931542146286,58.7710284140705,5119.59732744722,0.0,1.0
2008-03-13,79.15,81.1,79.15,81.1,6700,57.2027410104978,58.6120315344456,57.2027410104978,58.6120315344456,9270.62218753956,0.0,1.0
2008-03-14,80.84,81.08,79.34,79.34,20900,58.4241261312526,58.5975772726615,57.3400564974465,57.3400564974465,28918.80652531,0.0,1.0
2008-03-17,82.31,83.44,81.96,82.62,47900,59.4865143723825,60.303180163183,59.2335647911611,59.7105554300357,66278.030266141,0.0,1.0
2008-03-18,79.83,84.51,79.81,84.51,65200,57.6941859111565,61.0764831686313,57.6797316493724,61.0764831686313,90215.6069593402,0.0,1.0
2008-03-19,82.5,82.54,78.48,78.48,9900,59.6238298593312,59.6527383828994,56.7185232407311,56.7185232407311,13698.3820383047,0.0,1.0
2008-03-20,81.93,83.43,81.72,83.28,6900,59.2118833984849,60.295953032291,59.0601136497521,60.1875460689104,9547.35717821239,0.0,1.0
2008-03-24,79.85,80.98,79.6,80.98,13500,57.7086401729406,58.5253059637411,57.5279619006396,58.5253059637411,18679.6118704155,0.0,1.0
2008-03-25,78.57,79.46,78.57,79.46,16900,56.8524636575533,57.496458727621,56.8524636575533,57.496458727621,23355.7688545936,0.09533,1.0
2008-03-26,78.59,78.9,78.59,78.67,1600,56.8669354568806,57.0912483464548,56.8669354568806,56.9248226541901,2211.19705132248,0.0,1.0
2008-03-27,78.29,78.29,77.71,77.71,800,56.6498584669702,56.6498584669702,56.2301762864766,56.2301762864766,1105.59852566124,0.0,1.0
2008-03-28,78.9,78.9,78.34,78.34,6900,57.0912483464548,57.0912483464548,56.6860379652886,56.6860379652886,9535.78728382817,0.0,1.0
2008-03-31,78.53,78.86,78.14,78.86,17500,56.8235200588985,57.0623047478001,56.5413199720149,57.0623047478001,24184.9677488396,0.0,1.0
2008-04-01,76.09,79.36,76.09,79.36,25400,55.05796054096,57.4240997309842,55.05796054096,57.4240997309842,35102.7531897443,0.0,1.0
2008-04-02,76.2,76.44,74.2,74.2,4200,55.1375554372605,55.3112170291889,53.690375504524,53.690375504524,5804.3922597215,0.0,1.0
2008-04-03,75.76,75.99,75.5432,75.99,1300,54.8191758520585,54.9856015443232,54.6623015473499,54.9856015443232,1796.59760419951,0.0,1.0
2008-04-04,75.5,75.54,75.5,75.54,400,54.6310424608028,54.6599860594575,54.6310424608028,54.6599860594575,552.799262830618,0.0,1.0
2008-04-07,75.07,75.07,74.76,74.87,1200,54.3198987752644,54.3198987752644,54.0955858856903,54.1751807819908,1658.39778849186,0.0,1.0
2008-04-08,76.2,76.2,76.2,76.2,100,55.1375554372605,55.1375554372605,55.1375554372605,55.1375554372605,138.199815707655,0.0,1.0
2008-04-09,76.57,76.57,75.9,75.9,14300,55.4052837248168,55.4052837248168,54.9204784473501,54.9204784473501,19762.5736461946,0.0,1.0
2008-04-10,76.79,77.49,76.39,77.49,9600,55.5644735174178,56.0709864938756,55.2750375308705,56.0709864938756,13267.1823079349,0.0,1.0
2008-04-11,77.7799,77.7799,77.3232,77.38,500,56.2807552251257,56.2807552251257,55.9502916874853,55.9913915975751,690.999078538274,0.0,1.0
2008-04-14,77.5,77.65,77.5,77.65,700,56.0782223935392,56.1867608884945,56.0782223935392,56.1867608884945,967.398709953584,0.0,1.0
2008-04-15,77.216,77.3,77.09,77.09,600,55.8727228430907,55.9335044002656,55.7815505073283,55.7815505073283,829.198894245928,0.0,1.0
2008-04-16,74.76,77.04,74.76,77.04,800,54.0955858856903,55.7453710090099,54.0955858856903,55.7453710090099,1105.59852566124,0.0,1.0
2008-04-17,75.5,75.84,75.38,75.79,6300,54.6310424608028,54.877063049368,54.5442116648386,54.8408835510496,8706.58838958224,0.0,1.0
2008-04-18,74.912,76.25,74.81,76.25,1100,54.2055715605782,55.1737349355789,54.1317653840087,55.1737349355789,1520.1979727842,0.0,1.0
2008-04-21,74.65,74.87,74.65,74.87,400,54.0159909893897,54.1751807819908,54.0159909893897,54.1751807819908,552.799262830619,0.0,1.0
2008-04-22,75.28,75.28,73.63,73.63,1100,54.4718526682017,54.4718526682017,53.2779292236941,53.2779292236941,1520.1979727842,0.0,1.0
2008-04-23,74.9,75.62,74.8,75.62,900,54.1968884809818,54.7178732567669,54.124529484345,54.7178732567669,1243.79834136889,0.0,1.0
2008-04-24,74.9,74.9,74.9,74.9,0,54.1968884809818,54.1968884809818,54.1968884809818,54.1968884809818,0,0.0,1.0
2008-04-25,74.86,74.86,74.624,74.66,1600,54.1679448823271,54.1679448823271,53.9971776502642,54.0232268890534,2211.19705132247,0.0,1.0
2008-04-28,74.12,74.15,74.02,74.11,3900,53.6324883072146,53.6541960062056,53.5601293105777,53.6252524075509,5389.79281259853,0.0,1.0
2008-04-29,74.71,74.71,74.71,74.71,100,54.0594063873718,54.0594063873718,54.0594063873718,54.0594063873718,138.199815707655,0.0,1.0
2008-04-30,74.31,74.55,73.54,73.54,1300,53.7699704008245,53.9436319927529,53.212806126721,53.212806126721,1796.59760419951,0.0,1.0
2008-05-01,74.31,74.31,74.31,74.31,400,53.7699704008245,53.7699704008245,53.7699704008245,53.7699704008245,552.799262830619,0.0,1.0
2008-05-02,73.89,74.3,73.5,74.3,4000,53.4660626149499,53.7627345011608,53.1838625280663,53.7627345011608,5527.99262830619,0.0,1.0
2008-05-05,73.77,73.77,73.21,73.74,5100,53.3792318189857,53.3792318189857,52.9740214378195,53.3575241199946,7048.19060109039,0.0,1.0
2008-05-06,73.48,73.48,73.34,73.34,500,53.1693907287389,53.1693907287389,53.0680881334473,53.0680881334473,690.999078538274,0.0,1.0
2008-05-07,74.43,74.52,73.67,73.67,300,53.8568011967887,53.9219242937619,53.3068728223489,53.3068728223489,414.599447122964,0.0,1.0
2008-05-08,73.84,74.02,73.84,74.02,400,53.4298831166315,53.5601293105777,53.4298831166315,53.5601293105777,552.799262830619,0.0,1.0
2008-05-09,74.39,74.445,73.85,73.85,800,53.827857598134,53.8676550462842,53.4371190162951,53.4371190162951,1105.59852566124,0.0,1.0
2008-05-12,74.22,74.22,74.22,74.22,100,53.7048473038514,53.7048473038514,53.7048473038514,53.7048473038514,138.199815707655,0.0,1.0
2008-05-13,74.01,74.04,73.99,74.04,2200,53.5528934109141,53.5746011099051,53.5384216115867,53.5746011099051,3040.3959455684,0.0,1.0
2008-05-14,73.89,73.89,73.5,73.81,3900,53.4660626149499,53.4660626149499,53.1838625280663,53.4081754176404,5389.79281259853,0.0,1.0
2008-05-15,73.15,73.5,73.15,73.48,2700,52.9306060398374,53.1838625280663,52.9306060398374,53.1693907287389,3731.39502410668,0.0,1.0
2008-05-16,71.99,72.58,71.99,72.49,3300,52.0912416788502,52.5181597590075,52.0912416788502,52.4530366620343,4560.59391835261,0.0,1.0
2008-05-19,72.26,72.38,71.85,72.18,5300,52.2866109697696,52.3734417657338,51.9899390835586,52.2287237724602,7324.5902325057,0.0,1.0
2008-05-20,72.87,72.9962,72.62,72.65,2300,52.7280008492543,52.8193179030099,52.5471033576622,52.5688110566532,3178.59576127606,0.0,1.0
2008-05-21,73.6,73.6,72.93,72.93,2800,53.2562215247031,53.2562215247031,52.7714162472364,52.7714162472364,3869.59483981433,0.0,1.0
2008-05-22,73.04,73.04,73.04,73.04,1000,52.8510111435369,52.8510111435369,52.8510111435369,52.8510111435369,1381.99815707655,0.0,1.0
2008-05-23,73.74,73.74,71.62,71.62,2300,53.3575241199946,53.3575241199946,51.823513391294,51.823513391294,3178.59576127606,0.0,1.0
2008-05-27,73.94,73.94,73.94,73.94,300,53.5022421132683,53.5022421132683,53.5022421132683,53.5022421132683,414.599447122964,0.0,1.0
2008-05-28,73.95,74.28,73.95,74.11,10300,53.509478012932,53.7482627018335,53.509478012932,53.6252524075509,14234.5810178884,0.0,1.0
2008-05-29,74.03,74.26,73.91,74.25,1700,53.5673652102414,53.7337909025061,53.4805344142772,53.7265550028424,2349.39686703013,0.0,1.0
2008-05-30,73.72,73.85,73.61,73.85,4800,53.3430523206673,53.4371190162951,53.2634574243668,53.4371190162951,6633.59115396742,0.0,1.0
2008-06-02,74.74,74.74,74.35,74.51,1700,54.0811140863629,54.0811140863629,53.7989139994793,53.9146883940982,2349.39686703013,0.0,1.0
2008-06-03,74.6699,74.97,74.28,74.44,3600,54.0303904297205,54.2475397786276,53.7482627018335,53.8640370964524,4975.19336547557,0.0,1.0
2008-06-04,75.0,75.0,74.66,75.0,32200,54.2692474776186,54.2692474776186,54.0232268890534,54.2692474776186,44500.3406578648,0.0,1.0
2008-06-05,75.0,75.0,75.0,75.0,0,54.2692474776186,54.2692474776186,54.2692474776186,54.2692474776186,0,0.0,1.0
2008-06-06,75.14,75.24,75.1,75.16,2200,54.3705500729102,54.442909069547,54.3416064742554,54.3850218722375,3040.3959455684,0.0,1.0
2008-06-09,76.1,76.48,75.52,75.6,21300,55.0651964406237,55.3401606278436,54.6455142601301,54.7034014574396,29436.5607457305,0.0,1.0
2008-06-10,77.37,77.53,77.02,77.47,3500,55.9841556979114,56.0999300925303,55.7308992096825,56.0565146945482,4836.99354976791,0.0,1.0
2008-06-11,78.3,78.35,77.51,77.57,7800,56.6570943666338,56.6932738649523,56.0854582932029,56.128873691185,10779.5856251971,0.0,1.0
2008-06-12,78.833,79.0,78.28,78.59,7600,57.0427678187081,57.1636073430916,56.6426225673065,56.8669354568806,10503.1859937818,0.0,1.0
2008-06-13,78.1807,78.85,78.1807,78.8,2500,56.5707700836461,57.0550688481364,56.5707700836461,57.018889349818,3454.99539269137,0.0,1.0
2008-06-16,77.59,78.11,77.5307,78.08,9000,56.1433454905124,56.5196122730239,56.1004366055068,56.4979045740328,12437.9834136889,0.0,1.0
2008-06-17,77.441,77.45,76.92,77.22,2100,56.0355305855235,56.0420428952208,55.6585402130457,55.8756172029561,2902.19612986075,0.0,1.0
2008-06-18,78.0,79.51,78.0,79.51,1500,56.4400173767234,57.5326382259394,56.4400173767234,57.5326382259394,2072.99723561482,0.0,1.0
2008-06-19,78.09,78.54,78.09,78.37,16400,56.5051404736965,56.8307559585622,56.5051404736965,56.7077456642796,22664.7697760554,0.0,1.0
2008-06-20,79.9,80.0,79.38,80.0,10400,57.814838312823,57.8871973094599,57.4385715303116,57.8871973094599,14372.7808335961,0.0,1.0
2008-06-23,79.873,81.35,79.79,79.96,14200,57.7953013837311,58.864043764057,57.7352434165225,57.8582537108051,19624.373830487,0.0,1.0
2008-06-24,80.14,80.39,79.81,80.23,4200,58.0741295413714,58.2552941581089,57.834992247278,58.1393488033969,5795.8337500387,0.11834,1.0
2008-06-25,78.87,79.42,78.87,79.38,42700,57.153813288345,57.5523754451675,57.153813288345,57.5233891064895,58924.3097920601,0.0,1.0
2008-06-26,81.25,81.25,79.84,79.84,4400,58.8785004396859,58.8785004396859,57.8567320012865,57.8567320012865,6071.82583337388,0.0,1.0
2008-06-27,81.04,81.24,80.48,80.69,30000,58.7263221616264,58.8712538550164,58.3205134201344,58.4726916981939,41398.8125002764,0.0,1.0
2008-06-30,80.57,80.67,80.2899,80.67,4500,58.3857326821599,58.4581985288549,58.1827558455673,58.4581985288549,6209.82187504147,0.0,1.0
2008-07-01,81.18,82.61,81.18,81.99,20800,58.8277743469994,59.8640359547379,58.8277743469994,59.4147477052289,28703.1766668583,0.0,1.0
2008-07-02,82.916,83.06,81.14,81.2,12600,60.0857814456246,60.1901322648654,58.7987880083214,58.8422675163384,17387.5012501161,0.0,1.0
2008-07-03,82.52,82.95,82.09,82.09,10900,59.7988166927124,60.1104198335009,59.4872135519239,59.4872135519239,15041.5685417671,0.0,1.0
2008-07-07,83.11,83.42,82.204,82.5,19500,60.2263651882129,60.4510093129674,59.5698246171562,59.7843235233734,26909.2281251797,0.0,1.0
2008-07-08,82.7084,83.96,82.7084,82.79,18300,59.9353423478858,60.8423248851204,59.9353423478858,59.9944744787889,25253.2756251686,0.0,1.0
2008-07-09,83.6,83.6,82.0401,82.33,9300,60.5814478370184,60.5814478370184,59.4510530944231,59.6611315839919,12833.6318750857,0.0,1.0
2008-07-10,83.21,83.8,82.99,83.5,17800,60.2988310349079,60.7263795304084,60.1394061721789,60.5089819903234,24563.2954168307,0.0,1.0
2008-07-11,84.48,85.1,83.86,84.27,7600,61.2191472879344,61.6684355374433,60.7698590384254,61.0669690098749,10487.6991667367,0.0,1.0
2008-07-14,84.564,84.6399,83.4,84.27,20000,61.2800185991582,61.3350201767997,60.4365161436284,61.0669690098749,27599.2083335176,0.0,1.0
2008-07-15,85.87,86.32,85.06,85.76,16500,62.2264225569948,62.5525188671223,61.6394491987653,62.1467101256303,22769.346875152,0.0,1.0
2008-07-16,84.29,86.2902,84.15,86.29,18400,61.0814621792139,62.5309240448072,60.9800099938409,62.5307791131138,25391.2716668362,0.0,1.0
2008-07-17,82.1,83.61,82.1,83.23,18900,59.4944601365934,60.5886944216879,59.4944601365934,60.3133242042469,26081.2518751741,0.0,1.0
2008-07-18,82.49,83.266,81.01,81.01,6100,59.7770769387039,60.3394119090571,58.7045824076179,58.7045824076179,8417.75854172287,0.0,1.0
2008-07-21,82.0,82.35,81.72,81.91,7000,59.4219942898984,59.6756247533309,59.2190899191524,59.3567750278729,9659.72291673117,0.0,1.0
2008-07-22,81.35,83.08,81.35,83.08,7200,58.9509662863809,60.2046254342044,58.9509662863809,60.2046254342044,9935.71500006634,0.0,1.0
2008-07-23,81.51,81.56,81.04,81.23,5200,59.0669116410929,59.1031445644404,58.7263221616264,58.8640072703469,7175.79416671458,0.0,1.0
2008-07-24,83.0,83.0,81.89,81.9,4600,60.1466527568484,60.1466527568484,59.3422818585339,59.3495284432034,6347.81791670905,0.0,1.0
2008-07-25,82.93,83.14,82.503,82.96,22400,60.0959266641619,60.2481049422214,59.7864974987742,60.1176664181704,30911.1133335397,0.0,1.0
2008-07-28,84.09,84.09,82.665,82.665,4700,60.9365304858239,60.9365304858239,59.9038921704201,59.9038921704201,6485.81395837664,0.0,1.0
2008-07-29,83.61,85.05,83.61,85.05,7000,60.5886944216879,61.6322026140958,60.5886944216879,61.6322026140958,9659.72291673116,0.0,1.0
2008-07-30,82.83,83.31,81.39,81.39,8900,60.0234608174669,60.3712968816029,58.9799526250589,58.9799526250589,12281.6477084153,0.0,1.0
2008-07-31,82.75,83.25,82.69,82.8299,2400,59.9654881401109,60.3278173735859,59.9220086320939,60.0233883516202,3311.90500002211,0.0,1.0
2008-08-01,84.4362,84.5662,84.29,84.51,1200,61.1874072470819,61.2816128477854,61.0814621792139,61.2408870419429,1655.95250001106,0.0,1.0
2008-08-04,85.2,86.38,84.8,86.38,14600,61.7409013841383,62.5959983751393,61.4510379973583,62.5959983751393,20147.4220834679,0.0,1.0
2008-08-05,83.37,85.3,83.37,85.3,8200,60.4147763896199,61.8133672308333,60.4147763896199,61.8133672308333,11315.6754167422,0.0,1.0
2008-08-06,83.2401,83.98,80.0,81.94,11600,60.3206432547631,60.8568180544594,57.9726773559984,59.3785147818814,16007.5408334402,0.0,1.0
2008-08-07,84.9539,85.0,83.01,83.01,2600,61.562562935422,61.5959696907483,60.1538993415179,60.1538993415179,3587.89708335729,0.0,1.0
2008-08-08,84.56,86.23,84.46,86.23,21700,61.2771199652904,62.4872996050968,61.2046541185954,62.4872996050968,29945.1410418666,0.0,1.0
2008-08-11,84.63,84.64,84.18,84.62,26100,61.3278460579768,61.3350926426464,61.0017497478494,61.3205994733074,36016.9668752405,0.0,1.0
2008-08-12,85.42,85.42,84.76,84.78,18800,61.9003262468673,61.9003262468673,61.4220516586804,61.4365448280194,25943.2558335066,0.0,1.0
2008-08-13,86.65,87.26,86.4,86.4,34900,62.7916561612158,63.2336978260553,62.6104915444783,62.6104915444783,48160.6185419882,0.0,1.0
2008-08-14,87.02,87.49,86.4701,87.49,170700,63.0597797939873,63.4003692734538,62.6612901030115,63.4003692734538,235559.243126573,0.0,1.0
2008-08-15,87.6,87.84,87.26,87.26,76700,63.4800817048183,63.6539997368863,63.2336978260553,63.2336978260553,105842.96395904,0.0,1.0
2008-08-18,88.3,88.33,86.76,86.76,23700,63.9873426316833,64.0090823856918,62.8713685925803,62.8713685925803,32705.0618752184,0.0,1.0
2008-08-19,89.1299,90.54,89.04,90.54,33900,64.5887366934051,65.6105775976512,64.5235898972263,65.6105775976512,46780.6581253123,0.0,1.0
2008-08-20,88.65,89.3699,88.62,89.06,56200,64.2409730951158,64.7626547254731,64.2192333411073,64.5380830665653,77553.7754171845,0.0,1.0
2008-08-21,88.07,88.97,87.98,88.97,35100,63.8206711842848,64.4728638045398,63.7554519222593,64.4728638045398,48436.6106253234,0.0,1.0
2008-08-22,87.85,88.13,87.5701,88.03,17900,63.6612463215558,63.8641506923018,63.4584144166565,63.7916848456068,24701.2914584983,0.0,1.0
2008-08-25,89.17,89.31,88.0,88.0,19700,64.6177954979298,64.7192476833028,63.7699450915983,63.7699450915983,27185.2202085148,0.0,1.0
2008-08-26,88.73,89.32,88.39,88.8701,62900,64.2989457724718,64.7264942679723,64.0525618937088,64.4004704236915,86799.5102089129,0.0,1.0
2008-08-27,88.02,88.51,87.88,88.51,28400,63.7844382609373,64.1395209097428,63.6829860755643,64.1395209097428,39190.875833595,0.0,1.0
2008-08-28,86.73,87.0301,86.66,86.66,17200,62.8496288385718,63.0670988445035,62.7989027458853,62.7989027458853,23735.3191668251,0.0,1.0
2008-08-29,86.977,87.08,86.31,86.59,11000,63.0286194799085,63.1032593020043,62.5452722824528,62.7481766531988,15179.5645834347,0.0,1.0
2008-09-02,88.3699,88.43,87.1912,87.46,9500,64.0379962585231,64.0815482323868,63.1838413235291,63.3786295194453,13109.6239584209,0.0,1.0
2008-09-03,88.71,89.2001,88.46,88.98,9900,64.2844526031328,64.639607717785,64.1032879863953,64.4801103892093,13661.6081250912,0.0,1.0
2008-09-04,92.44,92.49,89.51,89.51,57500,66.9874286848562,67.0236616082037,64.8641793766928,64.8641793766928,79347.7239588631,0.0,1.0
2008-09-05,92.79,94.1,92.55,93.33,56000,67.2410591482887,68.1903617399932,67.0671411162207,67.6323747204417,77277.7833338493,0.0,1.0
2008-09-08,90.845,92.11,89.79,89.79,45100,65.831598430071,66.7482913907627,65.0670837474388,65.0670837474388,62236.2147920822,0.0,1.0
2008-09-09,93.95,93.95,91.28,91.4,66700,68.0816629699507,68.0816629699507,66.1468248631942,66.2337838792282,92043.3597922812,0.0,1.0
2008-09-10,92.9116,93.35,92.22,92.64,59600,67.3291776178698,67.6468678897807,66.8280038221272,67.1323603782462,82245.6408338825,0.0,1.0
2008-09-11,93.17,95.45,93.17,95.42,82900,67.5164293657297,69.1686506703756,67.5164293657297,69.1469109163671,114398.71854243,0.0,1.0
2008-09-12,91.15,93.34,91.15,93.24,29400,66.0526192624907,67.6396213051112,66.0526192624907,67.5671554584162,40570.8362502709,0.0,1.0
2008-09-15,95.35,95.77,93.96,95.01,101400,69.0961848236806,69.4005413797996,68.0889095546202,68.8498009449177,139927.986250934,0.0,1.0
2008-09-16,95.79,98.15,92.33,98.15,91900,69.4150345491386,71.1252285311406,66.9077162534917,71.1252285311406,126818.362292513,0.0,1.0
2008-09-17,99.51,100.11,97.12,97.88,256200,72.1107640461926,72.5455591263625,70.3788303101821,70.9295707450641,353545.85875236,0.0,1.0
2008-09-18,95.0,99.513,93.96,98.94,275300,68.8425543602482,72.1129380215934,68.0889095546202,71.6977087200311,379903.10271087,0.0,1.0
2008-09-19,88.32,91.68,88.32,91.43,237981,64.0018358010223,66.4366882499742,64.0018358010223,66.2555236332367,328404.359920943,0.0,1.0
2008-09-22,91.39,91.39,87.33,87.33,37000,66.2265372945587,66.2265372945587,63.2844239187418,63.2844239187418,51058.5354170076,0.0,1.0
2008-09-23,92.8,93.35,90.7,92.55,19100,67.2483057329582,67.6468678897807,65.7265229523632,67.0671411162207,26357.2439585093,0.0,1.0
2008-09-24,92.09,92.6199,90.8,92.58,37400,66.8764255008888,67.2612427217914,65.9396181505126,67.2322670525821,51500.4498850529,0.19682,1.0
2008-09-25,90.04,92.03,89.938,92.03,17700,65.3877006417638,66.8328530659876,65.3136275024317,66.8328530659876,24373.2075659208,0.0,1.0
2008-09-26,91.21,93.08,91.149,91.5,17400,66.2373631223376,67.5953706767589,66.193064480188,66.4479632243602,23960.1023529391,0.0,1.0
2008-09-29,100.5799,102.3,95.634,97.09,32700,73.0418524186866,74.2910015065797,69.4501039890542,70.5074617426571,45028.4682150062,0.0,1.0
2008-09-30,95.32,99.74,95.32,99.74,40800,69.2220749130711,72.4319109507943,69.2220749130711,72.4319109507943,56182.3089655123,0.0,1.0
2008-10-01,95.85,97.3144,95.286,96.6,5700,69.6069647546986,70.6704226491877,69.1973838666271,70.1516201909638,7848.99904665245,0.0,1.0
2008-10-02,100.0,100.44,96.79,96.79,33600,72.6207248353663,72.9402560246419,70.289599568151,70.289599568151,46267.7838539513,0.0,1.0
2008-10-03,100.32,100.764,97.0,100.47,75200,72.8531111548395,73.1755471731085,70.4421030903053,72.9620422420925,103551.706720748,0.0,1.0
2008-10-06,106.32,110.04,104.3001,105.05,86400,77.2103546449614,79.9118456088371,75.7434886240119,76.2880714395523,118974.301338732,0.0,1.0
2008-10-07,111.51,111.51,103.37,103.37,136400,80.9793702639169,80.9793702639169,75.0680432623181,75.0680432623181,187825.170169017,0.0,1.0
2008-10-08,114.57,115.15,108.0,113.99,123700,83.2015644438791,83.6227646479243,78.4303828221956,82.780364239834,170337.049486124,0.0,1.0
2008-10-09,120.39,121.12,109.81,111.16,59700,87.4280906292975,87.9582219205956,79.7448179417157,80.7251977269932,82207.9373833599,0.0,1.0
2008-10-10,124.4301,131.41,120.425,128.38,118900,90.3620405333711,95.4308945061548,87.4535078829899,93.2304865436432,163727.366078417,0.0,1.0
2008-10-13,104.41,116.4,104.41,114.59,90400,75.8232988006059,84.5305237083664,75.8232988006059,83.2160885888462,124482.370845155,0.0,1.0
2008-10-14,107.81,108.82,100.41,101.01,70500,78.2924034450084,79.0258727658456,72.9184698071913,73.3541941562035,97079.7250507014,0.0,1.0
2008-10-15,118.3,118.3,109.6528,110.72,57800,85.9103174802383,85.9103174802383,79.6306581622745,80.4056665377176,79591.6043678091,0.0,1.0
2008-10-16,111.276,120.684,111.27,117.0,45600,80.8094377678022,87.6415955603134,80.8050805243121,84.9662480573786,62791.9923732196,0.0,1.0
2008-10-17,114.08,115.97,108.56,115.97,10400,82.8457228921859,84.2182545915743,78.8370588812736,84.2182545915743,14320.9807166992,0.0,1.0
2008-10-20,106.19,111.83,106.19,111.83,22300,77.1159477026755,81.2117565833901,77.1159477026755,81.2117565833901,30707.4874983069,0.0,1.0
2008-10-21,112.36,112.36,108.57,111.19,26200,81.5966464250176,81.5966464250176,78.8443209537572,80.7469839444438,36077.8552670691,0.0,1.0
2008-10-22,121.509,123.24,116.035,116.89,25000,88.2407165402052,89.4977812871054,84.2654580627173,84.8863652600596,34425.4344151423,0.0,1.0
2008-10-23,119.0,124.11,116.6,120.99,37700,86.4186625540859,90.1295815931731,84.6757651580371,87.8638149783097,51913.5550980346,0.0,1.0
2008-10-24,123.577,130.23,122.11,130.23,29400,89.7425131298006,94.5739699530975,88.6771670964658,94.5739699530975,40484.3108722074,0.0,1.0
2008-10-27,131.97,131.97,126.0001,131.36,28500,95.8375705652329,95.8375705652329,91.5021859132864,95.3945841437372,39244.9952332623,0.0,1.0
2008-10-28,114.0,128.61,114.0,125.01,67900,82.7876263123176,93.3975142107646,82.7876263123176,90.7831681166914,93499.4798715265,0.0,1.0
2008-10-29,114.97,116.42,110.0,116.42,40600,83.4920473432206,84.5450478533334,79.8827973189029,84.5450478533334,55906.9054901912,0.0,1.0
2008-10-30,109.3401,112.21,107.11,109.22,20200,79.4035731557143,81.4877153377645,77.7840583711608,79.3163556651871,27815.751007435,0.0,1.0
2008-10-31,108.98,113.16,101.6,111.37,28400,79.1420659255822,82.1776122237005,73.7826564327321,80.8777012491474,39107.2934956017,0.0,1.0
2008-11-03,109.04,110.16,108.34,110.16,43900,79.1856383604834,79.9989904786395,78.6772932866358,79.9989904786395,60451.0628329899,0.0,1.0
2008-11-04,101.355,106.19,100.89,104.41,15700,73.6047356568855,77.1159477026755,73.267049286401,75.8232988006059,21619.1728127094,0.0,1.0
2008-11-05,109.93,109.93,101.81,101.92,15200,79.8319628115182,79.8319628115182,73.9351599548864,74.0150427522053,20930.6641244065,0.0,1.0
2008-11-06,114.702,114.85,107.09,108.81,25800,83.2974238006618,83.4049024734182,77.7695342261938,79.0186106933621,35527.0483164269,0.0,1.0
2008-11-07,107.69,110.62,106.64,110.62,18100,78.205258575206,80.3330458128822,77.4427409644346,80.3330458128822,24924.014516563,0.0,1.0
2008-11-10,108.56,109.754,104.59,104.59,6700,78.8370588812736,79.7041503358079,75.9540161053096,75.9540161053096,9226.01642325815,0.0,1.0
2008-11-11,113.05,113.924,110.5412,111.6,18300,82.0977294263816,82.7324345614427,80.2758206817119,81.0447289162688,25199.4179918842,0.0,1.0
2008-11-12,118.18,118.55,114.88,114.96,37200,85.8231726104359,86.0918692923267,83.4266886908688,83.4847852707371,51225.0464097318,0.0,1.0
2008-11-13,108.28,121.13,108.28,114.62,30400,78.6337208517346,87.9654839930792,78.6337208517346,83.2378748062968,41861.3282488131,0.0,1.0
2008-11-14,114.5,115.5387,110.91,113.41,16400,83.1507299364944,83.9050414053594,80.5436459149047,82.3591640357889,22583.0849763334,0.0,1.0
2008-11-17,116.89,117.45,113.7,116.82,15000,84.8863652600596,85.2930413191377,82.5697641378115,84.8355307526749,20655.2606490854,0.0,1.0
2008-11-18,116.48,119.61,116.2,117.11,6200,84.5886202882347,86.8616489755816,84.3852822586956,85.0461308546975,8537.50773495529,0.0,1.0
2008-11-19,124.64,124.64,117.26,117.91,28900,90.5144714348005,90.5144714348005,85.1550619419505,85.6270966533804,39795.8021839046,0.0,1.0
2008-11-20,131.282,131.282,122.43,125.39,85700,95.3379399783656,95.3379399783656,88.909553415939,91.0591268710658,118010.389175108,0.0,1.0
2008-11-21,122.04,130.54,118.0,123.9,36900,88.626332589081,94.7990942000872,85.6924553057322,89.9770780710188,50811.9411967501,0.0,1.0
2008-11-24,113.786,119.99,111.448,118.69,23500,82.6322179611699,87.137607729956,80.934345414519,86.1935383070962,32359.9083502338,0.0,1.0
2008-11-25,112.53,115.12,110.49,110.86,70300,81.7201016572377,83.6009784304737,80.2386388705962,80.5073355524871,96804.3215753802,0.0,1.0
2008-11-26,111.0,115.39,110.69,115.24,35700,80.6090045672566,83.7970543875292,80.3838803202669,83.6881233002761,49159.5203448232,0.0,1.0
2008-11-28,110.95,112.53,110.82,112.45,21300,80.5726942048389,81.7201016572377,80.4782872625529,81.6620050773694,29330.4701217013,0.0,1.0
2008-12-01,120.64,120.64,114.84,114.99,18600,87.6096424413859,87.6096424413859,83.3976404009346,83.5065714881877,25612.5232048659,0.0,1.0
2008-12-02,113.55,117.07,113.05,115.76,129900,82.4608330505584,85.0170825647633,82.0977294263816,84.06575106942,178874.55722108,0.0,1.0
2008-12-03,112.59,117.37,112.43,117.11,30100,81.7636740921389,85.2349447392694,81.6474809324023,85.0461308546975,41448.2230358314,0.0,1.0
2008-12-04,116.24,117.57,113.56,115.26,46500,84.4143305486298,85.3801861889401,82.468095123042,83.7026474452432,64031.3080121647,0.0,1.0
2008-12-05,113.71,120.09,113.45,117.68,27900,82.577026210295,87.2102284547914,82.3882123257231,85.4600689862591,38418.7848072988,0.0,1.0
2008-12-08,108.48,111.13,107.61,110.82,51100,78.7789623014054,80.7034115095425,78.1471619953377,80.4782872625529,70365.5879445509,0.0,1.0
2008-12-09,109.4,109.91,107.22,109.48,77400,79.4470729698907,79.8174386665511,77.8639411684797,79.505169549759,106581.144949281,0.0,1.0
2008-12-10,106.71,108.42,106.09,107.63,27300,77.4935754718194,78.7353898665041,77.0433269778401,78.1616861403047,37592.5743813354,0.0,1.0
2008-12-11,107.15,107.562,104.8501,105.58,27500,77.813106661095,78.1123040474167,76.1429026106064,76.6729612811797,37867.9778566566,0.0,1.0
2008-12-12,105.95,109.18,105.57,109.06,22300,76.9416579630706,79.2873073752529,76.6656992086962,79.2001625054505,30707.487498307,0.0,1.0
2008-12-15,105.55,107.24,105.52,105.52,18600,76.6511750637291,77.8784653134468,76.6293888462785,76.6293888462785,25612.5232048659,0.0,1.0
2008-12-16,99.13,105.69,99.13,105.68,52500,71.9889245292986,76.7528440784986,71.9889245292986,76.7455820060151,72293.4122717989,0.0,1.0
2008-12-17,99.35,101.8,99.35,101.71,58900,72.1486901239364,73.9278978824029,72.1486901239364,73.862539230051,81106.3234820753,0.0,1.0
2008-12-18,103.51,103.51,100.42,100.42,8600,75.1697122770877,75.1697122770877,72.9257318796748,72.9257318796748,11842.349438809,0.0,1.0
2008-12-19,104.69,105.22,102.83,102.96,37500,76.026636830145,76.4115266717724,74.6758913482072,74.7702982904931,51638.1516227135,0.0,1.0
2008-12-22,105.49,106.73,104.36,104.36,12000,76.6076026288279,77.5080996167864,75.7869884381883,75.7869884381883,16524.2085192683,0.0,1.0
2008-12-23,89.32,90.0,87.92,89.06,17500,76.6647827351488,77.2484375969927,75.4631403725289,76.4416205820908,20388.7618830146,16.248738,1.0
2008-12-24,88.72,89.24,88.31,88.31,2500,76.1497931511688,76.5961174572848,75.7978836021158,75.7978836021158,2912.68026900209,0.0,1.0
2008-12-26,87.91,88.4,87.91,88.38,3300,75.4545572127959,75.8751320397128,75.4545572127959,75.8579657202468,3844.73795508276,0.0,1.0
2008-12-29,87.8,88.42,86.88,86.93,7100,75.3601424557329,75.8922983591788,74.570491760297,74.613407558962,8272.01196396594,0.0,1.0
2008-12-30,85.16,87.24,85.16,87.11,9100,73.0941882862211,74.8794855106849,73.0941882862211,74.7679044341559,10602.1561791676,0.0,1.0
2008-12-31,83.82,85.97,83.57,85.38,64500,71.9440448819992,73.789424224594,71.7294658886742,73.2830178003471,75147.150940254,0.0,1.0
2009-01-02,82.98,85.41,82.97,85.41,27200,71.2230594644273,73.3087672795461,71.2144763046943,73.3087672795461,31689.9613267427,0.0,1.0
2009-01-05,84.5,84.79,83.91,84.37,26400,72.5276997438432,72.7766113761001,72.0212933195962,72.4161186673142,30757.9036406621,0.0,1.0
2009-01-06,83.33,84.61,82.77,84.3286,39100,71.5234700550822,72.6221145009062,71.0428131100343,72.3805843860195,45554.3194071927,0.0,1.0
2009-01-07,84.78,85.28,83.72,84.18,37200,72.7680282163671,73.1971862030171,71.8582132846692,72.2530386323872,43340.6824027511,0.0,1.0
2009-01-08,83.57,85.23,83.57,84.67,43600,71.7294658886742,73.1542704043521,71.7294658886742,72.6736134593041,50797.1438913965,0.0,1.0
2009-01-09,86.43,86.43,84.52,84.52,17100,74.184249572312,74.184249572312,72.5448660633091,72.5448660633091,19922.7330399743,0.0,1.0
2009-01-12,88.5,88.91,87.13,87.13,6200,75.9609636370428,76.3128731860958,74.7850707536219,74.7850707536219,7223.44706712519,0.0,1.0
2009-01-13,90.09,91.08,89.81,90.46,49000,77.3256860345897,78.1754188481566,77.0853575620657,77.6432629447107,57088.533272441,0.0,1.0
2009-01-14,93.84,94.4,92.57,92.89,23100,80.5443709344644,81.0250278795124,79.4543096483735,79.7289707598295,26913.1656855793,0.0,1.0
2009-01-15,93.11,95.94,92.26,93.44,97000,79.9178002739555,82.3468344783942,79.1882316966505,80.2010445451444,113011.994437281,0.0,1.0
2009-01-16,92.35,93.94,90.79,91.11,14400,79.2654801342475,80.6302025317944,77.9265072158996,78.2011683273556,16777.0383494521,0.0,1.0
2009-01-20,99.36,99.36,95.48,95.48,38500,85.28227510708,85.28227510708,81.9520091306763,81.9520091306763,44855.2761426322,0.0,1.0
2009-01-21,94.42,98.2,94.42,97.34,34500,81.0421941989784,84.286628578052,81.0421941989784,83.5484768410141,40194.9877122288,0.0,1.0
2009-01-22,96.93,98.62,96.0153,97.39,87700,83.1965672919612,84.647121286838,82.4114656711837,83.5913926396791,102176.823836593,0.0,1.0
2009-01-23,97.21,100.38,96.79,100.38,53000,83.4368957644851,86.1577573998459,83.0764030556992,86.1577573998459,61748.8217028443,0.0,1.0
2009-01-26,95.34,96.48,93.95,96.45,59300,81.8318448944143,82.8103251039762,80.6387856915274,82.7845756247772,69088.7759807296,0.0,1.0
2009-01-27,93.59,94.83,93.2008,94.4,15200,80.3297919411394,81.3941037480313,79.9957353643311,81.0250278795124,17709.0960355327,0.0,1.0
2009-01-28,90.65,91.74,89.96,90.94,45200,77.8063429796377,78.7419073905346,77.2141049580607,78.0552546118946,52661.2592635578,0.0,1.0
2009-01-29,94.76,94.9,92.94,93.34,34200,81.3340216299003,81.4541858661623,79.7718865584945,80.1152129478144,39845.4660799486,0.0,1.0
2009-01-30,95.55,96.19,94.06,94.06,57200,82.0120912488073,82.5614134717192,80.7332004485904,80.7332004485904,66642.1245547678,0.0,1.0
2009-02-02,96.46,97.93,96.0,97.93,24900,82.7931587845102,84.0548832652611,82.3983334367922,84.0548832652611,29010.2954792608,0.0,1.0
2009-02-03,93.78,96.26,93.31,95.58,25600,80.4928719760664,82.6214955898502,80.0894634686154,82.0378407280063,29825.8459545814,0.0,1.0
2009-02-04,94.36,94.72,92.4301,93.58,26800,80.9906952405804,81.2996889909683,79.3342312437088,80.3212087814064,31223.9324837024,0.0,1.0
2009-02-05,92.8604,95.1,92.4419,94.9,12800,79.7035646070198,81.6258490608223,79.3443593721938,81.4541858661623,14912.9229772907,0.0,1.0
2009-02-06,90.93,92.52,90.46,92.52,9200,78.0466714521616,79.4113938497085,77.6432629447107,79.4113938497085,10718.6633899277,0.0,1.0
2009-02-09,91.13,91.49,90.37,90.67,22200,78.2183346468216,78.5273283972096,77.5660145071137,77.8235092991037,25864.6007887386,0.0,1.0
2009-02-10,95.31,95.6746,91.38,91.38,62400,81.8060954152153,82.1190374190804,78.4329136401466,78.4329136401466,72700.4995142922,0.0,1.0
2009-02-11,94.61,95.62,93.52,93.76,68600,81.2052742339053,82.0721733669383,80.2697098230084,80.4757056566004,79923.9465814174,0.0,1.0
2009-02-12,94.69,96.93,94.69,96.3486,20900,81.2739395117693,83.1965672919612,81.2739395117693,82.6975423850846,24350.0070488575,0.0,1.0
2009-02-13,95.16,95.83,94.44,95.4,34900,81.6773480192203,82.2524197213312,81.0593605184444,81.8833438528123,40661.0165552692,0.0,1.0
2009-02-17,100.64,100.91,99.3799,99.95,80500,86.3809195529038,86.6126648656948,85.2993555949486,85.7886815313269,93788.3046618674,0.0,1.0
2009-02-18,100.65,101.58,99.93,100.13,51500,86.3895027126369,87.1877365678058,85.7715152118609,85.9431784065209,60001.2135414431,0.0,1.0
2009-02-19,100.97,101.43,98.35,98.69,26400,86.6641638240928,87.0589891718108,84.415375974047,84.707203404969,30757.9036406621,0.0,1.0
2009-02-20,102.21,104.05,101.14,104.05,43400,87.7284756309847,89.3077770218566,86.8100775395538,89.3077770218566,50564.1294698763,0.0,1.0
2009-02-23,106.11,106.151,101.31,101.37,70100,91.0759079268544,91.1110988817597,86.9559912550148,87.0074902134128,81671.5547428186,0.0,1.0
2009-02-24,102.01,105.82,101.31,105.32,79600,87.5568124363247,90.8269962945974,86.9559912550148,90.3978383079475,92739.7397650266,0.0,1.0
2009-02-25,104.27,105.67,102.9401,103.1,48200,89.4966065359826,90.6982488986024,88.355132123091,88.4923768472216,56156.4755863603,0.0,1.0
2009-02-26,105.24,105.45,102.33,102.68,59500,90.3291730300835,90.5094193844765,87.8314735477807,88.1318841384357,69321.7904022498,0.0,1.0
2009-02-27,105.7,106.32,103.38,106.02,35800,90.7239983778014,91.2561542812474,88.7327053197456,90.9986594892574,41709.58145211,0.0,1.0
2009-03-02,111.141,111.9,108.0,108.65,133300,95.3940955885263,96.0455574122609,92.6981251163913,93.2560304990362,155304.111943192,0.0,1.0
2009-03-03,111.261,113.0,109.9,110.09,50800,95.4970935053223,96.9897049828908,94.3289254656611,94.4920055005881,59185.6630661225,0.0,1.0
2009-03-04,107.09,109.55,105.439,109.28,39800,91.9170575806883,94.0285148750061,90.4999779087701,93.7967695622151,46369.8698825133,0.0,1.0
2009-03-05,111.13,111.962,108.92,110.03,41200,95.38465411282,96.0987730026055,93.4877758118272,94.4405065421901,48000.9708331545,0.0,1.0
2009-03-06,111.46,113.74,108.66,109.8,66300,95.667898384009,97.6248588031328,93.2646136587692,94.2430938683311,77244.2807339354,0.0,1.0
2009-03-09,114.12,114.75,112.14,114.75,27900,97.9510188729868,98.4917579361657,96.2515532458529,98.4917579361657,32505.5118020633,0.0,1.0
2009-03-10,106.63,109.76,105.94,109.46,61700,91.5222322329704,94.2087612293991,90.9299942113934,93.9512664374091,71884.9490389716,0.0,1.0
2009-03-11,106.08,107.1,104.38,105.08,76900,91.0501584476554,91.9256407404213,89.5910212930455,90.1918424743555,89594.0450745043,0.0,1.0
2009-03-12,103.7675,108.04,102.1,107.355,94600,89.0653027593993,92.7324577553233,87.6340608739217,92.1445113136128,110215.821379039,0.0,1.0
2009-03-13,103.2,104.61,102.6752,103.02,31000,88.5782084445516,89.7884339669045,88.1277642217638,88.4237115693576,36117.2353356259,0.0,1.0
2009-03-16,101.74,101.94,99.43,101.01,100500,87.3250671235338,87.4967303181937,85.3423572252109,86.6984964630248,117089.746813884,0.0,1.0
2009-03-17,98.98,102.5,98.82,101.98,24200,84.956115037226,87.9773872632417,84.818784481498,87.5310629571257,28194.7450039402,0.0,1.0
2009-03-18,96.2,101.07,95.77,100.12,37400,82.5699966314522,86.7499954214228,82.2009207629332,85.9345952467879,43573.6968242713,0.0,1.0
2009-03-19,95.8401,96.15,93.87,93.95,54500,82.2610887126616,82.5270808327872,80.5701204136634,80.6387856915274,63496.4298642456,0.0,1.0
2009-03-20,97.51,98.0,95.74,96.0,44600,83.6943905564751,84.1149653833921,82.1751712837342,82.3983334367922,51962.2159989973,0.0,1.0
2009-03-23,90.83,94.4,90.49,94.08,37200,77.9608398548316,81.0250278795124,77.6690124239097,80.7503667680564,43340.6824027511,0.0,1.0
2009-03-24,93.53,93.55,91.58,92.75,28800,80.2782929827414,80.2954593022074,78.6045768348066,79.6088065235675,33554.0766989041,0.0,1.0
2009-03-25,92.04,93.75,90.39,92.53,24900,78.9994021825245,80.4671224968674,77.5831808265797,79.4199770094415,29010.2954792608,0.0,1.0
2009-03-26,90.85,91.99,90.19,91.17,22500,77.9780061742976,78.9564863838595,77.4115176319197,78.2526672857536,26214.1224210188,0.0,1.0
2009-03-27,93.4,93.71,92.81,92.89,10000,80.1667119062124,80.4327898579354,79.6603054819655,79.7289707598295,11650.7210760084,0.0,1.0
2009-03-30,97.13,97.84,96.05,96.05,123400,83.3682304866211,83.9776348276641,82.4412492354572,82.4412492354572,143769.898077943,0.0,1.0
2009-03-31,94.27,95.77,93.19,95.31,39100,80.9134468029834,82.2009207629332,79.9864655518194,81.8060954152153,45554.3194071927,0.0,1.0
2009-04-01,92.2,95.3,91.76,95.11,29700,79.1367327382525,81.7975122554823,78.7590737100006,81.6344322205553,34602.6415957449,0.0,1.0
2009-04-02,87.86,88.96,86.3601,88.86,46700,75.4116414141309,76.3557889847608,74.1242532857783,76.2699573874308,54408.8674249591,0.0,1.0
2009-04-03,87.56,88.91,87.37,88.16,24200,75.1541466221409,76.3128731860958,74.9910665872139,75.6691362061209,28194.7450039403,0.0,1.0
2009-04-06,89.37,90.3208,88.85,89.32,45600,76.7076985338138,77.5237853612273,76.2613742276978,76.6647827351488,53127.2881065981,0.0,1.0
2009-04-07,91.05,91.19,90.0468,90.62,30000,78.1496693689576,78.2698336052196,77.2886067845431,77.7805935004387,34952.1632280251,0.0,1.0
2009-04-08,90.5031,91.17,89.46,90.4,62500,77.6802563631599,78.2526672857536,76.7849469714107,77.5917639863127,72817.0067250523,0.0,1.0
2009-04-09,87.52,88.8,87.52,88.2,81300,75.1198139832089,76.2184584290328,75.1198139832089,75.7034688450529,94720.362347948,0.0,1.0
2009-04-13,86.72,88.24,86.715,88.05,28700,74.433161204569,75.7378014839849,74.4288696247025,75.5747214490579,33437.569488144,0.0,1.0
2009-04-14,87.48,87.82,86.5461,87.58,40100,75.0854813442769,75.3773087751989,74.2839000568121,75.1713129416069,46719.3915147936,0.0,1.0
2009-04-15,86.5,88.12,86.5,87.97,59600,74.244331690443,75.6348035671889,74.244331690443,75.5060561711939,69438.2976130098,0.0,1.0
2009-04-16,85.87,86.82,85.38,86.2,76100,73.703592627264,74.518992801899,73.2830178003471,73.986836898453,88661.9873884237,0.0,1.0
2009-04-17,86.2,86.556,85.75,85.82,50500,73.986836898453,74.2923973849478,73.6005947104681,73.660676828599,58836.1414338423,0.0,1.0
2009-04-20,89.7744,89.8,88.25,88.25,79800,77.0548015134163,77.0767744023327,75.7463846437178,75.7463846437178,92972.7541865467,0.0,1.0
2009-04-21,87.84,90.65,87.7,90.65,58900,75.3944750946649,77.8063429796377,75.2743108584029,77.8063429796377,68622.7471376893,0.0,1.0
2009-04-22,88.31,89.286,86.9,89.24,41600,75.7978836021158,76.6355999920566,74.587658079763,76.5961174572848,48466.9996761948,0.0,1.0
2009-04-23,86.29,87.93,86.245,87.12,52700,74.06408533605,75.4717235322619,74.0254611172515,74.7764875938889,61399.3000705641,0.0,1.0
2009-04-24,84.94,85.43,84.3,84.92,82100,72.9053587720951,73.3259335990121,72.3560365491832,72.8881924526291,95652.4200340287,0.0,1.0
2009-04-27,85.92,86.38,84.764,85.94,52100,73.746508425929,74.141333773647,72.7542951607943,73.763674745395,60700.2568060036,0.0,1.0
2009-04-28,86.5,87.5,85.86,87.49,29800,74.244331690443,75.1026476637429,73.6950094675311,75.0940645040099,34719.1488065049,0.0,1.0
2009-04-29,84.55,85.31,83.51,85.17,53400,72.5706155425082,73.2229356822161,71.6779669302762,73.1027714459541,62214.8505458846,0.0,1.0
2009-04-30,83.76,84.26,82.47,83.08,166200,71.8925459236012,72.3217039102512,70.7853183180443,71.3088910617573,193634.984283259,0.0,1.0
2009-05-01,82.85,83.6901,82.794,83.38,7200,71.1114783878983,71.8325496370676,71.0634126933935,71.5663858537472,8388.51917472602,0.0,1.0
2009-05-04,79.27,81.93,79.27,81.93,26100,68.0387072034846,70.3218276924624,68.0387072034846,70.3218276924624,30408.3820083818,0.0,1.0
2009-05-05,80.12,80.5,79.51,79.68,24000,68.7682757807895,69.0944358506435,68.2447030370766,68.3906167525376,27961.7305824201,0.0,1.0
2009-05-06,78.26,79.48,77.987,78.64,18400,67.1718080704517,68.2189535578776,66.9374878097408,67.4979681403056,21437.3267798554,0.0,1.0
2009-05-07,79.61,79.98,77.44,77.59,19000,68.3305346344065,68.6481115445275,66.4679889723457,66.5967363683407,22136.3700444159,0.0,1.0
2009-05-08,76.15,77.85,75.98,77.25,11000,65.3607613667888,66.8198985213987,65.2148476513278,66.3049089374187,12815.7931836092,0.0,1.0
2009-05-11,77.9366,78.19,77.5,77.88,9100,66.8942286846865,67.1117259523207,66.5194879307437,66.8456480005977,10602.1561791676,0.0,1.0
2009-05-12,77.22,78.0247,76.98,76.98,6100,66.2791594582197,66.9698463219342,66.0731636246278,66.0731636246278,7106.93985636511,0.0,1.0
2009-05-13,79.73,79.93,78.99,78.99,11300,68.4335325512025,68.6051957458625,67.7983787309606,67.7983787309606,13165.3148158895,0.0,1.0
2009-05-14,78.78,79.93,78.54,79.89,8000,67.6181323765676,68.6051957458625,67.4121365429756,68.5708631069305,9320.57686080669,0.0,1.0
2009-05-15,79.71,79.83,78.22,78.81,63100,68.4163662317365,68.5193641485325,67.1374754315197,67.6438818557666,73516.0499896128,0.0,1.0
2009-05-18,76.6599,77.97,76.6599,77.97,4200,65.7984166815745,66.9228964381947,65.7984166815745,66.9228964381947,4893.30285192351,0.0,1.0
2009-05-19,75.98,76.22,75.53,76.14,6000,65.2148476513278,65.4208434849198,64.8286054633429,65.3521782070558,6990.43264560502,0.0,1.0
2009-05-20,75.43,75.553,74.5295,75.22,16600,64.7427738660129,64.8483467307288,63.9698603320563,64.5625275116199,19340.1969861739,0.0,1.0
2009-05-21,76.0,76.789,75.87,76.42,44500,65.2320139707938,65.9092252737275,65.1204328942649,65.5925066795798,51845.7087882373,0.0,1.0
2009-05-22,75.63,75.68,75.1066,75.4,45800,64.9144370606729,64.9573528593379,64.4651944802477,64.7170243868139,53360.3025281183,0.0,1.0
2009-05-26,74.25,76.67,73.84,76.67,33400,63.729961017519,65.8070856729048,63.378051468466,65.8070856729048,38913.4083938679,0.0,1.0
2009-05-27,75.46,75.46,74.04,74.11,7600,64.7685233452119,64.7685233452119,63.549714663126,63.609796781257,8854.54801776635,0.0,1.0
2009-05-28,74.6199,75.6356,74.4007,74.86,6500,64.0474520960426,64.9192436301233,63.8593092346953,64.2535337612319,7572.96869940544,0.0,1.0
2009-05-29,73.5,74.1599,73.4099,73.68,11400,63.086224037544,63.6526267483247,63.0088897683497,63.240720912738,13281.8220266495,0.0,1.0
2009-06-01,71.39,71.8,70.71,71.8,70500,61.2751773338812,61.6270868829342,60.6915224720373,61.6270868829342,82137.583585859,0.0,1.0
2009-06-02,70.76,71.56,70.66,71.56,10700,60.7344382707023,61.4210910493422,60.6486066733723,61.4210910493422,12466.2715513289,0.0,1.0
2009-06-03,72.6362,73.42,72.03,72.03,24400,62.3448106998076,63.0175587596801,61.8244995567932,61.8244995567932,28427.7594254604,0.0,1.0
2009-06-04,72.31,73.02,72.2001,72.62,11200,62.0648280293171,62.6742323703601,61.9704991038515,62.3309059810401,13048.8076051294,0.0,1.0
2009-06-05,73.25,73.51,72.06,72.13,16400,62.8716450442191,63.094807197277,61.8502490359922,61.9103311541232,19107.1825646537,0.0,1.0
2009-06-08,73.48,74.44,73.18,74.11,11400,63.069057718078,63.893041052446,62.8115629260881,63.609796781257,13281.8220266495,0.0,1.0
2009-06-09,72.61,73.2645,72.28,73.05,23000,62.3223228213071,62.8840906258319,62.0390785501181,62.6999818495591,26796.6584748193,0.0,1.0
2009-06-10,72.36,73.21,71.37,71.39,37700,62.1077438279821,62.8373124052871,61.2580110144152,61.2751773338812,43923.2184565516,0.0,1.0
2009-06-11,71.25,71.72,70.43,71.7,44500,61.1550130976192,61.5584216050702,60.4511939995133,61.5412552856042,51845.7087882373,0.0,1.0
2009-06-12,71.57,72.15,71.57,72.15,1900,61.4296742090752,61.9274974735892,61.4296742090752,61.9274974735892,2213.63700444159,0.0,1.0
2009-06-15,73.98,74.55,73.4,73.4,11800,63.498215704728,63.987455809509,63.0003924402141,63.0003924402141,13747.8508696899,0.0,1.0
2009-06-16,75.01,75.01,73.6055,73.79,13100,64.3822811572269,64.3822811572269,63.1767763727272,63.335135669801,15262.444609571,0.0,1.0
2009-06-17,74.62,75.55,74.29,74.72,82400,64.04753792764,64.8457717828089,63.764293656451,64.13336952497,96001.9416663089,0.0,1.0
2009-06-18,74.81,75.12,74.03,74.92,33700,64.2106179625669,64.4766959142899,63.541131503393,64.3050327196299,39262.9300261482,0.0,1.0
2009-06-19,73.75,73.8568,73.35,73.66,8200,63.300803030869,63.3924711768175,62.9574766415491,63.223554593272,9553.59128232686,0.0,1.0
2009-06-22,76.0,76.24,74.94,74.94,76200,65.2320139707938,65.4380098043858,64.3221990390959,64.3221990390959,88778.4945991838,0.0,1.0
2009-06-23,75.02,75.88,74.74,75.24,41800,64.3908643169599,65.1290160539978,64.1505358444359,64.5796938310859,48700.014097715,0.0,1.0
2009-06-24,74.96,75.22,73.552,74.18,192800,64.3393653585619,64.5625275116199,63.1308564681556,63.669878899388,224625.902345441,0.0,1.0
2009-06-25,73.54,75.31,73.4099,75.31,8000,63.120556676476,64.6397759492169,63.0088897683497,64.6397759492169,9320.5768608067,0.0,1.0
2009-06-26,73.35,73.5301,73.17,73.51,4300,62.9574766415491,63.1120593483404,62.8029797663551,63.094807197277,5009.81006268359,0.0,1.0
2009-06-29,72.85,73.32,72.52,73.2756,11600,62.5283186548991,62.9317271623501,62.2450743837101,62.8936179331355,13514.8364481697,0.0,1.0
2009-06-30,73.65,74.0521,72.71,72.8794,30500,63.214971433539,63.5601002864029,62.4081544186371,62.5535531445141,35534.6992818255,0.0,1.0
2009-07-01,72.51,72.51,71.9195,72.41,5200,62.2364912239771,62.2364912239771,61.7296556417435,62.1506596266471,6058.37495952435,0.0,1.0
2009-07-02,74.53,74.773,73.96,73.96,14600,63.970289490043,64.1788602715548,63.481049385262,63.481049385262,17010.0527709722,0.0,1.0
2009-07-06,74.53,75.58,74.53,75.51,33400,63.970289490043,64.8715212620079,63.970289490043,64.8114391438769,38913.4083938679,0.0,1.0
2009-07-07,76.2188,76.34,74.82,74.82,29500,65.4198135057519,65.5238414017158,64.2192011222999,64.2192011222999,34369.6271742247,0.0,1.0
2009-07-08,76.73,77.36,75.9,76.26,57400,65.8585846313028,66.3993236944817,65.1461823734639,65.4551761238518,66875.138976288,0.0,1.0
2009-07-09,75.83,76.13,75.38,75.71,36600,65.0861002553329,65.3435950473228,64.6998580673479,64.9831023385369,42641.6391381906,0.0,1.0
2009-07-10,76.43,76.96,76.13,76.81,16100,65.6010898393128,66.0559973051618,65.3435950473228,65.9272499091668,18757.6609323735,0.0,1.0
2009-07-13,75.1,76.784,74.95,76.3,19400,64.4595295948239,65.904933693861,64.3307821988289,65.4895087627838,22602.3988874562,0.0,1.0
2009-07-14,74.72,75.31,74.53,74.76,13800,64.13336952497,64.6397759492169,63.970289490043,64.167702163902,16077.9950848915,0.0,1.0
2009-07-15,72.19,73.18,72.07,73.11,47300,61.9618301125211,62.8115629260881,61.8588321957252,62.7514808079571,55107.9106895196,0.0,1.0
2009-07-16,71.51,72.33,70.58,72.11,18100,61.3781752506772,62.0819943487831,60.5799413955083,61.8931648346572,21087.8051475751,0.0,1.0
2009-07-17,71.69,72.14,71.54,71.88,10800,61.5326721258712,61.9189143138562,61.4039247298762,61.6957521607982,12582.778762089,0.0,1.0
2009-07-20,70.39,70.91,70.2568,70.55,92900,60.4168613605813,60.8631856666973,60.3025336729377,60.5541919163093,108235.198796118,0.0,1.0
2009-07-21,70.0,70.658,69.4604,69.5,64000,60.0821181309943,60.6468900414257,59.6189708318017,59.6529601443444,74564.6148864536,0.0,1.0
2009-07-22,69.67,70.38,69.41,70.37,8900,59.7988738598054,60.4082782008483,59.5757117067474,60.3996950411153,10369.1417576474,0.0,1.0
2009-07-23,68.54,69.74,68.17,69.74,64200,58.8289768099765,59.8589559779363,58.5113998998555,59.8589559779363,74797.6293079736,0.0,1.0
2009-07-24,68.09,69.12,67.81,68.65,31900,58.4427346219915,59.3268000744904,58.2024061494675,58.9233915670394,37165.8002324667,0.0,1.0
2009-07-27,67.91,68.89,67.91,68.3,11300,58.2882377467975,59.1293874006314,58.2882377467975,58.6229809763845,13165.3148158895,0.0,1.0
2009-07-28,68.362,69.03,68.198,68.54,7500,58.6761965667291,59.2495516368934,58.5354327471079,58.8289768099765,8738.04080700627,0.0,1.0
2009-07-29,68.82,69.1694,68.46,68.46,12200,59.0693052825004,59.3692008835714,58.7603115321124,58.7603115321124,14213.8797127302,0.0,1.0
2009-07-30,67.46,67.526,66.87,67.5,18500,57.9019955588125,57.9586444130503,57.3955891345656,57.9363281977445,21553.8339906155,0.0,1.0
2009-07-31,66.63,67.09,66.4201,67.09,6900,57.1895933009736,57.5844186486916,57.009432778178,57.5844186486916,8038.99754244577,0.0,1.0
2009-08-03,64.997,65.5585,64.02,65.42,24700,55.7879633165748,56.2699077355827,54.9493886106608,56.1510309732807,28777.2810577407,0.0,1.0
2009-08-04,64.99,65.53,64.858,65.52,4700,55.7819551047617,56.2454457303437,55.6686573962862,56.2368625706107,5475.83890572393,0.0,1.0
2009-08-05,65.24,66.12,65.14,65.16,49900,55.9965340980867,56.7518521545907,55.9107025007567,55.9278688202227,58137.0981692818,0.0,1.0
2009-08-06,65.64,66.11,65.4856,65.4856,2200,56.3398604874067,56.7432689948576,56.2073365011292,56.2073365011292,2563.15863672184,0.0,1.0
2009-08-07,65.585,65.66,65.27,65.57,25800,56.2926531088752,56.3570268068727,56.0222835772857,56.2797783692757,30058.8603761016,0.0,1.0
2009-08-10,66.05,66.4125,65.9408,66.03,15600,56.6917700364596,57.0029095767809,56.5980419321753,56.6746037169937,18175.1248785731,0.0,1.0
2009-08-11,66.5,66.83,66.392,66.45,4000,57.0780122244446,57.3612564956336,56.9853140993282,57.0350964257796,4660.28843040335,0.0,1.0
2009-08-12,65.6,66.62,65.12,66.62,43700,56.3055278484747,57.1810101412406,55.8935361812907,57.1810101412406,50913.6511021565,0.0,1.0
2009-08-13,64.73,65.2,64.56,64.77,18800,55.5587929517038,55.9622014591547,55.4128792362428,55.5931255906358,21903.3556228957,0.0,1.0
2009-08-14,65.61,65.632,64.62,64.62,7100,56.3141110082077,56.3329939596203,55.4643781946408,55.4643781946408,8272.01196396594,0.0,1.0
2009-08-17,67.29,67.51,67.127,67.35,36700,57.7560818433516,57.9449113574775,57.6161763397037,57.8075808017495,42758.1463489507,0.0,1.0
2009-08-18,66.152,66.92,65.98,66.92,24900,56.7793182657362,57.4385049332306,56.6316879183287,57.4385049332306,29010.2954792609,0.0,1.0
2009-08-19,65.715,67.01,65.36,67.0,39200,56.4042341854042,57.5157533708276,56.0995320148827,57.5071702110946,45670.8266179528,0.0,1.0
2009-08-20,65.04,65.59,64.866,65.59,7300,55.8248709034267,56.2969446887417,55.6755239240725,56.2969446887417,8505.02638548611,0.0,1.0
2009-08-21,63.66,64.11,63.564,64.11,15200,54.6403948602728,55.0266370482578,54.557996526836,55.0266370482578,17709.0960355327,0.0,1.0
2009-08-24,63.7,63.77,63.15,63.45,8400,54.6747274992048,54.7348096173358,54.2026537138899,54.4601485058799,9786.60570384704,0.0,1.0
2009-08-25,63.0038,63.089,62.75,63.0,2800,54.0771679185934,54.1502964395186,53.8593273245699,54.0739063178949,3262.20190128234,0.0,1.0
2009-08-26,63.45,63.65,63.45,63.61,1100,54.4601485058799,54.6318117005398,54.4601485058799,54.5974790616078,1281.57931836092,0.0,1.0
2009-08-27,62.844,63.992,62.77,63.33,2800,53.9400090260601,54.9253557634084,53.8764936440359,54.3571505890839,3262.20190128234,0.0,1.0
2009-08-28,62.904,63.0437,62.2375,62.2375,5400,53.9915079844581,54.1114147259281,53.4194403882537,53.4194403882537,6291.38938104452,0.0,1.0
2009-08-31,63.3655,66.8,63.2,63.47,78100,54.387620806136,57.3355070164346,54.2455695125549,54.4773148253459,90992.1316036254,0.0,1.0
2009-09-01,64.973,64.98,63.22,63.8453,12900,55.7673637332156,55.7733719450287,54.2627358320209,54.7994408101253,15029.4301880508,0.0,1.0
2009-09-02,64.77,65.1893,63.193,65.15,14400,55.5931255906358,55.9530174782404,54.2395613007418,55.9192856604897,16777.038349452,0.0,1.0
2009-09-03,64.43,65.835,64.27,64.29,23900,55.3012981597138,56.5072321022002,55.1639676039858,55.1811339234518,27845.22337166,0.0,1.0
2009-09-04,63.46,64.55,63.34,64.16,6200,54.4687316656129,55.4042960765098,54.3657337488169,55.0695528469228,7223.44706712518,0.0,1.0
2009-09-08,62.06,62.19,61.84,61.96,259700,53.267089302993,53.378670379522,53.078259788867,53.181257705663,302569.226343937,0.0,1.0
2009-09-09,61.42,61.794,60.0,61.7,13900,52.717767080081,53.0387772540952,51.4989583979951,52.958095552605,16194.5022956516,0.0,1.0
2009-09-10,60.75,61.37,60.73,61.31,5800,52.1426953779701,52.674851281416,52.1255290585041,52.623352323018,6757.41822408485,0.0,1.0
2009-09-11,60.802,60.87,60.41,60.51,2000,52.1873278085817,52.2456932947661,51.8508679470481,51.9366995443781,2330.14421520167,0.0,1.0
2009-09-14,60.74,61.45,60.74,61.45,2500,52.1341122182371,52.74351655928,52.1341122182371,52.74351655928,2912.68026900209,0.0,1.0
2009-09-15,60.47,61.28,60.47,60.92,4300,51.9023669054461,52.597602843819,51.9023669054461,52.2886090934311,5009.8100626836,0.0,1.0
2009-09-16,59.448,60.191,59.43,59.91,24500,51.0251679807336,51.6628967488954,51.0097182932142,51.4217099603981,28544.2666362205,0.0,1.0
2009-09-17,59.74,60.04,59.42,59.57,11600,51.2757962449372,51.5332910369271,51.0011351334812,51.1298825294762,13514.8364481697,0.0,1.0
2009-09-18,59.52,59.9,59.52,59.61,36600,51.0869667308112,51.4131268006651,51.0869667308112,51.1642151684082,42641.6391381906,0.0,1.0
2009-09-21,60.33,60.79,58.25,60.74,5600,51.7822026691841,52.1770280169021,49.9969054447203,52.1341122182371,6524.40380256469,0.0,1.0
2009-09-22,59.48,59.63,59.41,59.42,15200,51.0526340918792,51.1813814878742,50.9925519737482,51.0011351334812,17709.0960355327,0.0,1.0
2009-09-23,60.029,60.029,59.03,59.5,2000,51.5238495612208,51.5238495612208,50.6663919038942,51.0698004113452,2330.14421520167,0.0,1.0
2009-09-24,60.77,61.1,59.5,59.5,14200,52.1598616974361,52.4431059686251,51.0698004113452,51.0698004113452,16544.0239279319,0.0,1.0
2009-09-25,61.12,61.18,60.6,60.98,5100,52.460272288091,52.511771246489,52.0139479819751,52.3401080518291,5941.86774876427,0.0,1.0
2009-09-28,60.26,60.89,59.91,60.89,5300,51.7221205510531,52.2628596142321,51.4217099603981,52.2628596142321,6174.88217028444,0.0,1.0
2009-09-29,60.61,61.45,60.42,60.42,4100,52.0225311417081,52.74351655928,51.8594511067811,51.8594511067811,4776.79564116343,0.0,1.0
2009-09-30,60.6001,61.0138,60.14,60.95,7000,52.0140338135724,52.3691191317266,51.6191226342571,52.3143585726301,8155.50475320586,0.0,1.0
2009-10-01,62.31,62.32,60.97,61.03,167500,53.481668296318,53.490251456051,52.3315248920961,52.3830238504941,195149.57802314,0.0,1.0
2009-10-02,63.02,63.16,62.53,63.14,534800,54.0910726373609,54.2112368736229,53.6704978104439,54.1940705541569,623080.563144927,0.0,1.0
2009-10-05,62.03,63.039,61.34,62.97,222600,53.241339823794,54.1073806408536,52.649101802217,54.0481568386959,259345.051151946,0.0,1.0
2009-10-06,60.94,61.3068,60.48,61.29,213800,52.3057754128971,52.6206057119035,51.9109500651791,52.606186003552,249092.416605059,0.0,1.0
2009-10-07,60.7,61.085,60.7,60.93,23300,52.0997795793051,52.4302312290256,52.0997795793051,52.2971922531641,27146.1801070995,0.0,1.0
2009-10-08,59.73,60.12,58.84,59.9,249600,51.2672130852042,51.6019563147911,50.5033118689672,51.4131268006651,290801.998057169,0.0,1.0
2009-10-09,59.97,60.2273,59.82,59.93,42300,51.4732089187961,51.6940536187262,51.3444615228012,51.4388762798641,49282.5501515154,0.0,1.0
2009-10-12,59.58,59.65,59.25,59.3,12500,51.1384656892092,51.1985478073402,50.8552214180202,50.8981372166852,14563.4013450104,0.0,1.0
2009-10-13,59.57,59.91,59.56,59.57,1100,51.1298825294762,51.4217099603981,51.1212993697432,51.1298825294762,1281.57931836092,0.0,1.0
2009-10-14,58.2,58.68,58.1706,58.49,12400,49.9539896460553,50.3659813132392,49.9287551564403,50.2029012783123,14446.8941342504,0.0,1.0
2009-10-15,57.98,58.5,57.98,58.5,4600,49.7651601319293,50.2114844380453,49.7651601319293,50.2114844380453,5359.33169496385,0.0,1.0
2009-10-16,58.81,59.0499,58.726,58.91,1600,50.4775623897682,50.6834723917629,50.405463848011,50.5633939870982,1864.11537216134,0.0,1.0
2009-10-19,57.91,58.2799,57.7504,58.2799,2700,49.7050780137983,50.0225690923219,49.5680907844596,50.0225690923219,3145.69469052226,0.0,1.0
2009-10-20,58.21,58.55,57.9899,57.9999,2300,49.9625728057883,50.2544002367103,49.773657460065,49.782240619798,2679.66584748192,0.0,1.0
2009-10-21,58.39,58.39,57.5,57.76,4800,50.1170696809823,50.1170696809823,49.3531684647453,49.5763306178033,5592.34611648401,0.0,1.0
2009-10-22,57.77,58.6899,57.77,58.61,2300,49.5849137775363,50.3744786413749,49.5849137775363,50.3058991951083,2679.66584748193,0.0,1.0
2009-10-23,58.71,58.97,58.0,58.02,67800,50.3917307924382,50.6148929454962,49.7823264513953,49.7994927708613,78991.8888953368,0.0,1.0
2009-10-26,59.66,59.78,58.49,58.49,3900,51.2071309670732,51.3101288838692,50.2029012783123,50.2029012783123,4543.78121964326,0.0,1.0
2009-10-27,60.16,60.19,59.38,59.56,18100,51.6362889537231,51.6620384329221,50.9668024945492,51.1212993697432,21087.8051475751,0.0,1.0
2009-10-28,61.62,61.64,60.5,60.5,32300,52.889430274741,52.906596594207,51.9281163846451,51.9281163846451,37631.829075507,0.0,1.0
2009-10-29,59.72,60.52,59.574,60.46,43100,51.2586299254712,51.9452827041111,51.1333157933694,51.8937837457131,50214.607837596,0.0,1.0
2009-10-30,61.76,61.8,58.62,60.16,170800,53.009594511003,53.043927149935,50.3144823548413,51.6362889537231,198994.315978223,0.0,1.0
2009-11-02,61.13,61.65,60.36,61.25,77000,52.468855447824,52.91517975394,51.8079521483831,52.57185336462,89710.5522852645,0.0,1.0
2009-11-03,61.44,62.0899,61.3112,62.0899,36000,52.734933399547,53.2927529505946,52.624382302186,53.2927529505946,41942.5958736301,0.0,1.0
2009-11-04,60.81,60.86,60.17,60.55,8100,52.1941943363681,52.2371101350331,51.6448721134561,51.9710321833101,9437.08407156677,0.0,1.0
2009-11-05,60.027,60.0999,59.62,60.05,6800,51.5221329292742,51.5847041637278,51.1727983281412,51.5418741966601,7922.49033168569,0.0,1.0
2009-11-06,59.83,60.32,59.66,60.32,8100,51.3530446825342,51.7736195094511,51.2071309670732,51.7736195094511,9437.08407156677,0.0,1.0
2009-11-09,58.19,58.7006,56.07,58.65,9600,49.9454064863223,50.3836626222892,48.1257766229265,50.3402318340402,11184.692232968,0.0,1.0
2009-11-10,58.36,58.6916,58.23,58.6916,71700,50.0913202017833,50.3759377785295,49.9797391252543,50.3759377785295,83535.6701149799,0.0,1.0
2009-11-11,58.16,58.42,57.62,57.9524,72600,49.9196570071233,50.1428191601813,49.4561663815413,49.7414706110662,84584.2350118207,0.0,1.0
2009-11-12,58.96,59.1009,58.3,58.45,17400,50.6063097857632,50.7272465064012,50.0398212433853,50.1685686393803,20272.2546722546,0.0,1.0
2009-11-13,58.18,58.8301,58.01,58.79,15700,49.9368233265893,50.4948145408316,49.7909096111283,50.4603960703022,18291.6320893331,0.0,1.0
2009-11-16,57.27,57.5,56.93,57.5,16500,49.1557557908864,49.3531684647453,48.8639283599644,49.3531684647453,19223.6897754138,0.0,1.0
2009-11-17,57.75,58.0984,57.72,57.86,2100,49.5677474580703,49.866784743168,49.5419979788713,49.6621622151333,2446.65142596176,0.0,1.0
2009-11-18,57.847,57.85,57.7099,57.7099,1000,49.6510041074804,49.6535790554003,49.533328987541,49.533328987541,1165.07210760084,0.0,1.0
2009-11-19,58.9,59.1205,58.62,58.73,4600,50.5548108273652,50.7440694994779,50.3144823548413,50.4088971119042,5359.33169496385,0.0,1.0
2009-11-20,59.2299,59.59,59.2299,59.4688,1500,50.8379692669569,51.1470488489422,50.8379692669569,51.0430209529782,1747.60816140125,0.0,1.0
2009-11-23,58.174,58.174,57.72,57.99,3500,49.9316734307495,49.9316734307495,49.5419979788713,49.7737432916623,4077.75237660293,0.0,1.0
2009-11-24,58.603,58.7385,58.25,58.25,3300,50.2998909832952,50.4161927976773,49.9969054447203,49.9969054447203,3844.73795508276,0.0,1.0
2009-11-25,57.6,58.07,57.5499,57.88,22100,49.4390000620753,49.8424085695263,49.395998431813,49.6793285345993,25748.0935779785,0.0,1.0
2009-11-27,59.24,59.99,58.99,59.99,21300,50.8466382582872,51.4903752382621,50.6320592649622,51.4903752382621,24816.0358918978,0.0,1.0
2009-11-30,59.01,59.52,58.4175,59.36,9500,50.6492255844282,51.0869667308112,50.140673370248,50.9496361750832,11068.185022208,0.0,1.0
2009-12-01,57.3914,57.95,57.3501,57.5,16800,49.259955350045,49.7394106527303,49.2245069003477,49.3531684647453,19573.211407694,0.0,1.0
2009-12-02,57.35,57.5199,57.3,57.3,3300,49.2244210687504,49.370248952614,49.1815052700854,49.1815052700854,3844.73795508276,0.0,1.0
2009-12-03,57.53,57.53,56.75,57.04,5000,49.3789179439443,49.3789179439443,48.7094314847704,48.9583431170274,5825.36053800419,0.0,1.0
2009-12-04,57.57,57.96,56.66,56.88,205100,49.4132505828763,49.7479938124633,48.6321830471734,48.8210125612994,238956.289268932,0.0,1.0
2009-12-07,57.96,57.96,57.49,57.94,1800,49.7479938124633,49.7479938124633,49.3445853050123,49.7308274929973,2097.12979368151,0.0,1.0
2009-12-08,58.89,58.99,58.73,58.81,17400,50.5462276676322,50.6320592649622,50.4088971119042,50.4775623897682,20272.2546722546,0.0,1.0
2009-12-09,58.99,59.4001,58.98,59.3788,5600,50.6320592649622,50.9840546456125,50.6234761052292,50.9657725153812,6524.40380256469,0.0,1.0
2009-12-10,58.79,58.8999,58.48,58.53,8200,50.4603960703022,50.5547249957679,50.1943181185793,50.2372339172443,9553.59128232687,0.0,1.0
2009-12-11,58.81,58.93,58.58,58.58,10600,50.4775623897682,50.5805603065642,50.2801497159093,50.2801497159093,12349.7643405689,0.0,1.0
2009-12-14,58.3,58.39,58.23,58.39,5500,50.0398212433853,50.1170696809823,49.9797391252543,50.1170696809823,6407.8965918046,0.0,1.0
2009-12-15,58.83,58.83,58.83,58.83,300,50.4947287092342,50.4947287092342,50.4947287092342,50.4947287092342,349.521632280251,0.0,1.0
2009-12-16,58.103,58.3,57.9522,58.29,10000,49.8707329966452,50.0398212433853,49.7412989478716,50.0312380836523,11650.7210760084,0.0,1.0
2009-12-17,59.47,59.686,59.16,59.16,47900,51.0440509321462,51.229447182379,50.7779729804232,50.7779729804232,55806.95395408,0.0,1.0
2009-12-18,59.63,59.9101,59.3012,59.3012,4500,51.1813814878742,51.4217957919955,50.8991671958532,50.8991671958532,5242.82448420376,0.0,1.0
2009-12-21,59.19,59.31,58.9803,59.24,26000,50.8037224596222,50.9067203764182,50.6237336000212,50.8466382582872,30291.8747976217,0.0,1.0
2009-12-22,58.76,58.9801,58.76,58.81,800,50.4346465911032,50.6235619368266,50.4346465911032,50.4775623897682,932.05768608067,0.0,1.0
2009-12-23,58.32,58.6,58.32,58.56,1600,50.0569875628513,50.2973160353753,50.0569875628513,50.2629833964433,1864.11537216134,0.0,1.0
2009-12-24,58.0501,58.11,58.02,58.11,4400,49.8253280816576,49.8767412084583,49.7994927708613,49.8767412084583,5126.31727344368,0.0,1.0
2009-12-28,57.82,57.9799,57.72,57.72,9100,49.6278295762013,49.765074300332,49.5419979788713,49.5419979788713,10602.1561791676,0.0,1.0
2009-12-29,57.81,57.89,57.42,57.42,107700,49.6192464164683,49.6879116943323,49.2845031868814,49.2845031868814,125478.26598861,0.0,1.0
2009-12-30,58.04,58.35,58.04,58.31,25700,49.8166590903273,50.0827370420503,49.8166590903273,50.0484044031183,29942.3531653415,0.0,1.0
2009-12-31,58.372,58.372,58.07,58.1188,7000,50.1016199934629,50.1016199934629,49.8424085695263,49.8842943890233,8155.50475320585,0.0,1.0
2010-01-04,56.75,57.0,56.62,56.686,37700,48.7094314847704,48.9240104780954,48.5978504082414,48.6544992624792,43923.2184565515,0.0,1.0
2010-01-05,56.72,56.9,56.61,56.62,4900,48.6836820055714,48.8381788807654,48.5892672485084,48.5978504082414,5708.8533272441,0.0,1.0
2010-01-06,56.58,56.8,56.4901,56.8,116300,48.5635177693094,48.7523472834354,48.4863551633098,48.7523472834354,135497.886113977,0.0,1.0
2010-01-07,56.7699,57.05,56.7581,56.89,3100,48.7265119726391,48.9669262767604,48.7163838441541,48.8295957210324,3611.72353356259,0.0,1.0
2010-01-08,56.226,56.75,56.22,56.61,5100,48.2596739147612,48.7094314847704,48.2545240189214,48.5892672485084,5941.86774876427,0.0,1.0
2010-01-11,55.83,55.8927,55.71,55.77,7400,47.9197807893345,47.9735972008604,47.8167828725385,47.8682818309365,8621.53359624618,0.0,1.0
2010-01-12,56.5099,56.58,56.19,56.27,7100,48.5033498195811,48.5635177693094,48.2287745397224,48.2974398175864,8272.01196396594,0.0,1.0
2010-01-13,55.94,56.51,55.8899,56.51,1400,48.0141955463975,48.5034356511784,47.9711939161351,48.5034356511784,1631.10095064117,0.0,1.0
2010-01-14,55.56,55.91,55.52,55.91,14700,47.6880354765435,47.9884460671985,47.6537028376115,47.9884460671985,17126.5599817323,0.0,1.0
2010-01-15,56.446,56.69,56.31,56.31,168700,48.4485034288872,48.6579325263724,48.3317724565184,48.3317724565184,196547.664552261,0.0,1.0
2010-01-19,56.04,56.68,56.016,56.68,6400,48.1000271437275,48.6493493666394,48.0794275603683,48.6493493666394,7456.46148864535,0.0,1.0
2010-01-20,57.35,57.74,57.04,57.04,17800,49.2244210687504,49.5591642983373,48.9583431170274,48.9583431170274,20738.2835152949,0.0,1.0
2010-01-21,58.49,58.72,57.46,57.46,141800,50.2029012783123,50.4003139521712,49.3188358258133,49.3188358258133,165207.224857799,0.0,1.0
2010-01-22,59.66,59.72,58.43,58.8,44500,51.2071309670732,51.2586299254712,50.1514023199143,50.4689792300352,51845.7087882372,0.0,1.0
2010-01-25,58.9197,59.02,58.27,58.66,63800,50.5717196520392,50.6578087441612,50.0140717641863,50.3488149937732,74331.6004649334,0.0,1.0
2010-01-26,59.33,59.61,58.85,59.51,17300,50.9238866958842,51.1642151684082,50.5118950287002,51.0783835710782,20155.7474614945,0.0,1.0
2010-01-27,59.38,61.21,59.38,59.72,28400,50.9668024945492,52.537520725688,50.9668024945492,51.2586299254712,33088.0478558638,0.0,1.0
2010-01-28,60.26,60.73,59.3175,59.3175,14200,51.7221205510531,52.1255290585041,50.9131577462179,50.9131577462179,16544.0239279319,0.0,1.0
2010-01-29,61.23,61.3498,59.986,60.19,62600,52.554687045154,52.6575132987554,51.4869419743689,51.6620384329221,72933.5139358124,0.0,1.0
2010-02-01,60.13,62.12,60.12,60.41,127100,51.6105394745241,53.318588261391,51.6019563147911,51.8508679470481,148080.664876066,0.0,1.0
2010-02-02,59.06,59.7699,58.9401,59.75,22500,50.6921413830932,51.3014598925388,50.5892292978946,51.2843794046702,26214.1224210188,0.0,1.0
2010-02-03,59.64,59.9599,59.226,59.5,48800,51.1899646476072,51.4645399274658,50.834621834661,51.0698004113452,56855.5188509208,0.0,1.0
2010-02-04,62.11,62.11,60.75,60.8,108000,53.310005101658,53.310005101658,52.1426953779701,52.1856111766351,125827.78762089,0.0,1.0
2010-02-05,62.77,64.04,62.296,62.44,163900,53.8764936440359,54.9665549301268,53.4696518726918,53.5932493728469,190955.318435777,0.0,1.0
2010-02-08,63.45,63.45,62.22,62.84,112100,54.4601485058799,54.4601485058799,53.404419858721,53.9365757621669,130604.583262054,0.0,1.0
2010-02-09,61.45,62.6352,60.86,62.03,210700,52.74351655928,53.7607926508351,52.2371101350331,53.241339823794,245480.693071496,0.0,1.0
2010-02-10,61.8,62.42,61.61,61.77,113600,53.043927149935,53.5760830533809,52.880847115008,53.018177670736,132352.191423455,0.0,1.0
2010-02-11,61.27,62.43,61.175,62.0,115900,52.589019684086,53.5846662131139,52.5074796666225,53.215590344595,135031.857270937,0.0,1.0
2010-02-12,61.83,62.559,61.7301,62.32,30200,53.069676629134,53.6953889736696,52.9839308634013,53.490251456051,35185.1776495453,0.0,1.0
2010-02-16,60.33,61.656,60.22,61.5,57500,51.7822026691841,52.9203296497798,51.6877879121211,52.786432357945,66991.6461870481,0.0,1.0
2010-02-17,60.33,60.51,59.94,60.12,83300,51.7822026691841,51.9366995443781,51.4474594395971,51.6019563147911,97050.5065631497,0.0,1.0
2010-02-18,59.895,60.45,59.79,60.44,140600,51.4088352207987,51.8852005859801,51.3187120436022,51.8766174262471,163809.138328677,0.0,1.0
2010-02-19,60.31,60.92,60.2,60.8,94000,51.7650363497181,52.2886090934311,51.6706215926551,52.1856111766351,109516.778114479,0.0,1.0
2010-02-22,60.172,60.26,59.92,59.93,102700,51.6465887454027,51.7221205510531,51.4302931201311,51.4388762798641,119652.905450606,0.0,1.0
2010-02-23,61.03,61.2199,60.3199,60.41,29400,52.3830238504941,52.5460180538237,51.7735336778538,51.8508679470481,34253.1199634646,0.0,1.0
2010-02-24,60.64,61.07,60.3611,60.96,22900,52.0482806209071,52.4173564894261,51.8088962959537,52.3229417323631,26680.1512640592,0.0,1.0
2010-02-25,61.018,61.94,60.99,61.85,199300,52.3727240588145,53.164091386197,52.3486912115621,53.0868429486,232198.871044847,0.0,1.0
2010-02-26,60.57,61.39,60.46,61.28,17100,51.9881985027761,52.692017600882,51.8937837457131,52.597602843819,19922.7330399743,0.0,1.0
2010-03-01,60.14,60.5,60.0619,60.47,53000,51.6191226342571,51.9281163846451,51.5520881567424,51.9023669054461,61748.8217028444,0.0,1.0
2010-03-02,59.67,59.8599,59.3003,59.76,40000,51.2157141268062,51.3787083301358,50.8983947114772,51.2929625644032,46602.8843040334,0.0,1.0
2010-03-03,58.99,59.16,58.62,59.16,59100,50.6320592649622,50.7779729804232,50.3144823548413,50.7779729804232,68855.7615592095,0.0,1.0
2010-03-04,59.11,59.4399,58.8801,58.91,48000,50.7350571817582,51.0182156213499,50.5377303394966,50.5633939870982,55923.4611648402,0.0,1.0
2010-03-05,57.99,58.7452,57.86,58.68,70200,49.7737432916623,50.4219435146984,49.6621622151333,50.3659813132392,81788.0619535787,0.0,1.0
2010-03-08,57.95,58.1,57.7,57.85,73800,49.7394106527303,49.8681580487253,49.5248316594053,49.6535790554003,85982.3215409418,0.0,1.0
2010-03-09,58.07,58.53,57.82,58.53,68300,49.8424085695263,50.2372339172443,49.6278295762013,50.2372339172443,79574.4249491371,0.0,1.0
2010-03-10,57.85,58.0899,57.59,58.08,20900,49.6535790554003,49.859489057395,49.4304169023423,49.8509917292593,24350.0070488575,0.0,1.0
2010-03-11,57.62,58.03,57.56,57.9199,12300,49.4561663815413,49.8080759305943,49.4046674231433,49.713575341934,14330.3869234903,0.0,1.0
2010-03-12,57.25,57.453,56.15,57.15,89700,49.1385894714204,49.3128276140002,48.1944419007905,49.0527578740904,104506.968051795,0.0,1.0
2010-03-15,57.66,58.0743,57.59,57.69,12800,49.4904990204733,49.8460993282115,49.4304169023423,49.5162484996723,14912.9229772907,0.0,1.0
2010-03-16,56.89,57.5052,56.89,57.41,29600,48.8295957210324,49.3576317078065,48.8295957210324,49.2759200271483,34486.1343849848,0.0,1.0
2010-03-17,56.6,56.675,56.33,56.67,53200,48.5806840887754,48.6450577867729,48.3489387759844,48.6407662069064,61981.8361243645,0.0,1.0
2010-03-18,56.9001,57.2446,56.71,56.76,46300,48.8382647123627,49.1339545651645,48.6750988458384,48.7180146445034,53942.8385819188,0.0,1.0
2010-03-19,57.52,57.7052,57.23,57.23,16800,49.3703347842113,49.5292949024665,49.1214231519544,49.1214231519544,19573.2114076941,0.0,1.0
2010-03-22,57.33,58.26,57.26,58.26,22700,49.2072547492844,50.0054886044533,49.1471726311534,50.0054886044533,26447.136842539,0.0,1.0
2010-03-23,56.928,57.42,56.928,57.32,7900,48.8622117280178,49.2845031868814,48.8622117280178,49.1986715895514,9204.06965004661,0.0,1.0
2010-03-24,57.8276,58.077,57.722,57.86,25100,49.6343527775984,49.8484167813394,49.5437146108179,49.6621622151333,29243.309900781,0.0,1.0
2010-03-25,57.917,57.93,57.21,57.39,20300,49.7110862256114,49.7222443332643,49.1042568324884,49.2587537076824,23650.963784297,0.0,1.0
2010-03-26,57.36,57.58,57.162,57.5,7500,49.2330042284834,49.4218337426093,49.06305766577,49.3531684647453,8738.04080700627,0.0,1.0
2010-03-29,56.8101,57.11,56.8101,57.02,2700,48.7610162747657,49.0184252351584,48.7610162747657,48.9411767975614,3145.69469052226,0.0,1.0
2010-03-30,56.82,56.97,55.0619,56.59,19900,48.7695136029014,48.8982609988964,47.2605082902428,48.5721009290424,23184.9349412566,0.0,1.0
2010-03-31,56.78,56.99,56.626,56.9514,37000,48.7351809639694,48.9154273183624,48.6030003040812,48.882296321793,43107.667981231,0.0,1.0
2010-04-01,55.79,56.15,55.79,56.11,50400,47.8854481504025,48.1944419007905,47.8854481504025,48.1601092618585,58719.6342230821,0.0,1.0
2010-04-05,55.69,55.95,55.57,55.81,8000,47.7996165530725,48.0227787061305,47.6966186362765,47.9026144698685,9320.57686080669,0.0,1.0
2010-04-06,55.84,56.27,55.82,56.26,12200,47.9283639490675,48.2974398175864,47.9111976296015,48.2888566578534,14213.8797127302,0.0,1.0
2010-04-07,56.2714,56.4299,56.09,56.16,9700,48.2986414599491,48.4346845417171,48.1429429423925,48.2030250605235,11301.1994437281,0.0,1.0
2010-04-08,56.34,56.91,56.29,56.84,25000,48.3575219357174,48.8467620404984,48.3146061370524,48.7866799223674,29126.8026900209,0.0,1.0
2010-04-09,55.61,56.16,55.5,56.13,10500,47.7309512752085,48.2030250605235,47.6365365181455,48.1772755813245,12233.2571298088,0.0,1.0
2010-04-12,55.4,55.46,55.23,55.38,9500,47.5507049208155,47.6022038792135,47.4047912053545,47.5335386013495,11068.185022208,0.0,1.0
2010-04-13,55.42,55.74,55.343,55.5099,3700,47.5678712402815,47.8425323517375,47.5017809103374,47.6450338462812,4310.7667981231,0.0,1.0
2010-04-14,54.71,55.1599,54.64,55.01,254400,46.9584668992386,47.3446232556262,46.8983847811076,47.2159616912285,296394.344173653,0.0,1.0
2010-04-15,54.73,55.0599,54.7299,55.01,4100,46.9756332187046,47.2587916582962,46.9755473871072,47.2159616912285,4776.79564116343,0.0,1.0
2010-04-16,55.94,56.08,55.0801,55.0801,33700,48.0141955463975,48.1343597826595,47.2761296409569,47.2761296409569,39262.9300261482,0.0,1.0
2010-04-19,56.2,56.7,56.1201,56.57,34300,48.2373576994555,48.6665156861054,48.1687782531888,48.5549346095764,39961.9732907087,0.0,1.0
2010-04-20,55.73,55.83,55.63,55.67,16500,47.8339491920045,47.9197807893345,47.7481175946745,47.7824502336065,19223.6897754138,0.0,1.0
2010-04-21,56.06,56.34,55.91,55.96,4700,48.1171934631935,48.3575219357174,47.9884460671985,48.0313618658635,5475.83890572393,0.0,1.0
2010-04-22,56.59,57.246,56.59,56.93,20400,48.5721009290424,49.1351562075272,48.5721009290424,48.8639283599644,23767.4709950571,0.0,1.0
2010-04-23,56.18,56.5999,56.15,56.5781,7600,48.2201913799895,48.5805982571781,48.1944419007905,48.5618869689601,8854.54801776635,0.0,1.0
2010-04-26,56.11,56.15,55.87,55.98,47000,48.1601092618585,48.1944419007905,47.9541134282665,48.0485281853295,54758.3890572393,0.0,1.0
2010-04-27,58.34,58.51,56.5305,56.87,151600,50.0741538823173,50.2200675977783,48.5210311286311,48.8124294015664,176624.931512287,0.0,1.0
2010-04-28,58.35,59.0,57.795,57.9,165800,50.0827370420503,50.6406424246952,49.6063716768688,49.6964948540653,193168.955440219,0.0,1.0
2010-04-29,57.43,57.79,57.28,57.71,76000,49.2930863466143,49.6020800970023,49.1643389506194,49.5334148191383,88545.4801776637,0.0,1.0
2010-04-30,58.13,58.23,56.02,57.37,38400,49.8939075279243,49.9797391252543,48.0828608242615,49.2415873882164,44738.7689318721,0.0,1.0
2010-05-03,57.75,58.1099,57.57,58.02,62500,49.5677474580703,49.876655376861,49.4132505828763,49.7994927708613,72817.0067250523,0.0,1.0
2010-05-04,60.02,60.23,59.2,59.2,150700,51.5161247174611,51.6963710718541,50.8123056193552,50.8123056193552,175576.366615446,0.0,1.0
2010-05-05,61.269,61.49,60.3,61.38,297200,52.5881613681127,52.777849198212,51.7564531899851,52.683434441149,346259.430378969,0.0,1.0
2010-05-06,64.29,69.62,61.25,61.55,653300,55.1811339234518,59.7559580611404,52.57185336462,52.82934815661,761141.607895627,0.0,1.0
2010-05-07,63.9,65.15,62.64,63.31,376300,54.8463906938648,55.9192856604897,53.7649125675069,54.3399842696179,438416.634090195,0.0,1.0
2010-05-10,59.87,60.432,59.26,59.74,319600,51.3873773214661,51.8697508984607,50.8638045777532,51.2757962449372,372357.045589228,0.0,1.0
2010-05-11,60.82,61.25,60.0,60.87,186800,52.2027774961011,52.57185336462,51.4989583979951,52.2456932947661,217635.469699836,0.0,1.0
2010-05-12,60.09,60.38,59.76,60.24,129100,51.5762068355921,51.8251184678491,51.2929625644032,51.7049542315871,150410.809091268,0.0,1.0
2010-05-13,60.94,61.03,60.15,60.5,132300,52.3057754128971,52.3830238504941,51.6277057939901,51.9281163846451,154139.039835591,0.0,1.0
2010-05-14,62.6,63.16,61.5352,61.63,278000,53.7305799285749,54.2112368736229,52.8166450802052,52.898013434474,323890.045913033,0.0,1.0
2010-05-17,62.55,63.98,62.11,62.39,184800,53.6876641299099,54.9150559717288,53.310005101658,53.5503335741819,215305.325484635,0.0,1.0
2010-05-18,63.91,64.15,61.8,61.92,253400,54.8549738535978,55.0609696871898,53.043927149935,53.146925066731,295229.272066052,0.0,1.0
2010-05-19,63.63,64.74,63.4,64.02,258400,54.6146453810738,55.5673761114368,54.4172327072149,54.9493886106608,301054.632604056,0.0,1.0
2010-05-20,65.92,66.61,64.84,65.52,287900,56.5801889599307,57.1724269815076,55.6532077087668,56.2368625706107,335424.259778281,0.0,1.0
2010-05-21,64.19,66.58,64.19,66.4,402300,55.0953023261218,57.1466775023086,55.0953023261218,56.9921806271146,468708.508887817,0.0,1.0
2010-05-24,65.6901,65.734,64.65,65.25,87900,56.382862117669,56.4205421888969,55.4901276738398,56.0051172578197,102409.838258114,0.0,1.0
2010-05-25,65.95,68.1,65.914,67.71,316300,56.6059384391297,58.4513177817245,56.5750390640909,58.1165745521375,368512.307634144,0.0,1.0
2010-05-26,66.88,67.01,65.34,65.82,170300,57.4041722942986,57.5157533708276,56.0823656954167,56.4943573626007,198411.779924422,0.0,1.0
2010-05-27,63.1252,64.884,63.1252,64.56,249200,54.181367477752,55.6909736115919,54.181367477752,55.4128792362428,290335.969214129,0.0,1.0
2010-05-28,64.33,64.53,63.3,63.44,131800,55.2154665623838,55.3871297570438,54.3314011098849,54.4515653461469,153556.50378179,0.0,1.0
2010-06-01,65.03,65.05,63.5611,64.93,297000,55.8162877436937,55.8334540631597,54.5555074105135,55.7304561463637,346026.415957449,0.0,1.0
2010-06-02,63.21,65.03,63.19,64.69,184200,54.2541526722879,55.8162877436937,54.2369863528219,55.5244603127718,214606.282220074,0.0,1.0
2010-06-03,63.42,63.9722,62.26,62.87,129000,54.4343990266809,54.9083611071371,53.438752497653,53.9623252413659,150294.301880508,0.0,1.0
2010-06-04,66.114,66.42,64.7289,64.94,400500,56.7467022587509,57.0093469465806,55.5578488041331,55.7390393060967,466611.379094135,0.0,1.0
2010-06-07,66.91,66.99,65.55,65.87,208900,57.4299217734976,57.4985870513616,56.2626120498097,56.5372731612657,243383.563277815,0.0,1.0
2010-06-08,65.91,67.11,65.8701,66.65,237400,56.5716058001977,57.6015849681576,56.537358992863,57.2067596204396,276588.118344438,0.0,1.0
2010-06-09,66.12,66.41,64.75,65.41,153100,56.7518521545907,57.0007637868476,55.5759592711698,56.1424478135477,178372.539673688,0.0,1.0
2010-06-10,63.31,64.36,63.24,64.17,158500,54.3399842696179,55.2412160415828,54.2799021514869,55.0781360066558,184663.929054732,0.0,1.0
2010-06-11,63.1956,64.03,63.1956,64.01,53200,54.2417929222724,54.9579717703938,54.2417929222724,54.9408054509278,61981.8361243645,0.0,1.0
2010-06-14,62.83,62.87,61.87,62.3,273700,53.9279926024339,53.9623252413659,53.104009268066,53.4730851365849,318880.235850349,0.0,1.0
2010-06-15,60.82,62.0299,60.75,61.82,282500,52.2027774961011,53.2412539921966,52.1426953779701,53.061093469401,329132.870397236,0.0,1.0
2010-06-16,61.13,61.6401,60.81,61.52,367800,52.468855447824,52.9066824258043,52.1941943363681,52.803598677411,428513.521175588,0.0,1.0
2010-06-17,60.94,61.44,60.71,60.78,77200,52.3057754128971,52.734933399547,52.1083627390381,52.1684448571691,89943.5667067845,0.0,1.0
2010-06-18,60.91,61.18,60.7129,60.94,43000,52.2800259336981,52.511771246489,52.1108518553607,52.3057754128971,50098.1006268359,0.0,1.0
2010-06-21,60.96,61.248,59.91,60.01,133100,52.3229417323631,52.5701367326734,51.4217099603981,51.5075415577281,155071.097521671,0.0,1.0
2010-06-22,61.753,61.8,60.6484,60.89,56500,53.0035862991899,53.043927149935,52.0554904750828,52.2628596142321,65826.5740794473,0.0,1.0
2010-06-23,61.38,62.0301,60.96,61.3,87500,52.683434441149,53.2414256553913,52.3229417323631,52.614769163285,101943.809415073,0.0,1.0
2010-06-24,62.4,62.57,61.72,61.81,172100,53.5589167339149,53.7048304493759,52.975261872071,53.052510309668,200508.909718104,0.0,1.0
2010-06-25,62.11,62.94,61.95,62.5,129700,53.310005101658,54.0224073594969,53.17267454593,53.6447483312449,151109.852355828,0.0,1.0
2010-06-28,62.538,62.66,61.74,62.28,20400,53.6773643382303,53.7820788869729,52.992428191537,53.455918817119,23767.4709950571,0.0,1.0
2010-06-29,64.66,64.87,63.69,63.69,481400,55.4987108335728,55.6789571879658,54.6661443394718,54.6661443394718,560865.712599042,0.0,1.0
2010-06-30,65.1,65.15,63.9207,64.58,150300,55.8763698618247,55.9192856604897,54.8641578345121,55.4300455557088,175110.337772406,0.0,1.0
2010-07-01,64.11,65.1774,64.09,64.28,296200,55.0266370482578,55.9428035181581,55.0094707287918,55.1725507637188,345094.358271368,0.0,1.0
2010-07-02,64.31,64.6693,63.51,63.79,92200,55.1983002429178,55.5066931721245,54.5116474642779,54.7519759368018,107419.648320797,0.0,1.0
2010-07-06,63.0,63.359,61.96,62.46,207300,54.0739063178949,54.3820417523096,53.181257705663,53.6104156923129,241519.447905653,0.0,1.0
2010-07-07,60.97,62.65,60.91,62.65,102000,52.3315248920961,53.7734957272399,52.2800259336981,53.7734957272399,118837.354975285,0.0,1.0
2010-07-08,60.4,61.16,60.4,60.76,66100,51.8422847873151,52.494604927023,51.8422847873151,52.1512785377031,77011.2663124153,0.0,1.0
2010-07-09,60.36,61.0,60.3,61.0,268900,51.8079521483831,52.3572743712951,51.7564531899851,52.3572743712951,313287.889733865,0.0,1.0
2010-07-12,60.62,61.0,60.5,60.81,57000,52.0311143014411,52.3572743712951,51.9281163846451,52.1941943363681,66409.1101332477,0.0,1.0
2010-07-13,59.48,59.83,59.31,59.81,132600,51.0526340918792,51.3530446825342,50.9067203764182,51.3358783630682,154488.561467871,0.0,1.0
2010-07-14,59.26,59.8,59.2001,59.68,58100,50.8638045777532,51.3272952033352,50.8123914509525,51.2242972865392,67690.6894516086,0.0,1.0
2010-07-15,58.95,59.8,58.879,59.13,42300,50.5977266260302,51.3272952033352,50.5367861919259,50.7522235012242,49282.5501515154,0.0,1.0
2010-07-16,60.802,60.85,59.68,59.68,253500,52.1873278085817,52.2285269753001,51.2242972865392,51.2242972865392,295345.779276812,0.0,1.0
2010-07-19,60.42,60.8999,60.15,60.34,37000,51.8594511067811,52.2713569423677,51.6277057939901,51.7907858289171,43107.667981231,0.0,1.0
2010-07-20,60.022,61.3422,59.93,61.341,35800,51.5178413494077,52.6509900973583,51.4388762798641,52.6499601181903,41709.58145211,0.0,1.0
2010-07-21,61.108,61.24,60.02,60.02,128700,52.4499724964114,52.563270204887,51.5161247174611,51.5161247174611,149944.780248228,0.0,1.0
2010-07-22,59.09,59.61,58.8,59.61,42700,50.7178908622922,51.1642151684082,50.4689792300352,51.1642151684082,49748.5789945557,0.0,1.0
2010-07-23,58.37,59.31,58.33,59.18,182800,50.0999033615163,50.9067203764182,50.0655707225843,50.7951392998892,212975.181269433,0.0,1.0
2010-07-26,57.87,58.75,57.87,58.63,145100,49.6707453748663,50.4260634313702,49.6707453748663,50.3230655145743,169051.962812881,0.0,1.0
2010-07-27,57.7,58.216,57.54,57.57,197500,49.5248316594053,49.9677227016281,49.3875011036773,49.4132505828763,230101.741251165,0.0,1.0
2010-07-28,58.02,58.2,57.744,57.91,96200,49.7994927708613,49.9539896460553,49.5625975622305,49.7050780137983,112079.9367512,0.0,1.0
2010-07-29,57.79,58.21,56.94,57.23,115100,49.6020800970023,49.9625728057883,48.8725115196974,49.1214231519544,134099.799584856,0.0,1.0
2010-07-30,57.95,58.47,57.6,58.43,21600,49.7394106527303,50.1857349588463,49.4390000620753,50.1514023199143,25165.5575241781,0.0,1.0
2010-08-02,55.97,56.738,55.9,56.67,149800,48.0399450255965,48.6991316930908,47.9798629074655,48.6407662069064,174527.801718605,0.0,1.0
2010-08-03,56.0719,56.46,55.97,56.24,121500,48.1274074232757,48.4605198525134,48.0399450255965,48.2716903383874,141556.261073502,0.0,1.0
2010-08-04,56.09,56.4289,55.9,56.1,55700,48.1429429423925,48.4338262257438,47.9798629074655,48.1515261021255,64894.5163933665,0.0,1.0
2010-08-05,56.12,56.4132,56.0935,56.3352,15600,48.1686924215915,48.420350664963,48.145947048299,48.3534020190456,18175.124878573,0.0,1.0
2010-08-06,55.91,56.56,55.88,56.4,29200,47.9884460671985,48.5463514498434,47.9626965879995,48.4090208941154,34020.1055419444,0.0,1.0
2010-08-09,55.85,55.923,55.75,55.78,92900,47.9369471088005,47.9996041748514,47.8511155114705,47.8768649906695,108235.198796118,0.0,1.0
2010-08-10,56.32,57.12,56.09,56.74,35700,48.3403556162514,49.0270083948914,48.1429429423925,48.7008483250374,41593.0742413499,0.0,1.0
2010-08-11,58.88,58.98,58.06,58.06,324400,50.5376445078992,50.6234761052292,49.8338254097933,49.8338254097933,377949.391705712,0.0,1.0
2010-08-12,58.94,59.41,58.8,59.41,313800,50.5891434662972,50.9925519737482,50.4689792300352,50.9925519737482,365599.627365143,0.0,1.0
2010-08-13,59.15,59.19,58.67,58.98,90200,50.7693898206902,50.8037224596222,50.3573981535062,50.6234761052292,105089.504105595,0.0,1.0
2010-08-16,58.69,59.3,58.53,59.15,178000,50.3745644729722,50.8981372166852,50.2372339172443,50.7693898206902,207382.835152949,0.0,1.0
2010-08-17,58.03,58.32,57.71,58.01,40400,49.8080759305943,50.0569875628513,49.5334148191383,49.7909096111283,47068.9131470738,0.0,1.0
2010-08-18,57.99,58.24,57.67,57.82,50200,49.7737432916623,49.9883222849873,49.4990821802063,49.6278295762013,58486.619801562,0.0,1.0
2010-08-19,58.93,59.19,57.873,57.99,50200,50.5805603065642,50.8037224596222,49.6733203227862,49.7737432916623,58486.619801562,0.0,1.0
2010-08-20,59.5,59.91,59.5,59.6,67000,51.0698004113452,51.4217099603981,51.0698004113452,51.1556320086752,78059.831209256,0.0,1.0
2010-08-23,59.68,59.68,58.92,59.25,29100,51.2242972865392,51.2242972865392,50.5719771468312,50.8552214180202,33903.5983311843,0.0,1.0
2010-08-24,60.5,60.81,60.12,60.46,72600,51.9281163846451,52.1941943363681,51.6019563147911,51.8937837457131,84584.2350118207,0.0,1.0
2010-08-25,60.42,61.28,60.33,61.02,197200,51.8594511067811,52.597602843819,51.7822026691841,52.3744406907611,229752.219618885,0.0,1.0
2010-08-26,60.48,60.61,59.78,60.09,14800,51.9109500651791,52.0225311417081,51.3101288838692,51.5762068355921,17243.0671924924,0.0,1.0
2010-08-27,59.23,60.45,59.19,59.725,39800,50.8380550985542,51.8852005859801,50.8037224596222,51.2629215053377,46369.8698825133,0.0,1.0
2010-08-30,60.12,60.15,59.45,59.68,88900,51.6019563147911,51.6277057939901,51.0268846126802,51.2242972865392,103574.910365714,0.0,1.0
2010-08-31,59.92,60.3,59.57,60.21,47000,51.4302931201311,51.7564531899851,51.1298825294762,51.6792047523881,54758.3890572394,0.0,1.0
2010-09-01,57.75,58.55,57.59,58.43,84700,49.5677474580703,50.2544002367103,49.4304169023423,50.1514023199143,98681.6075137909,0.0,1.0
2010-09-02,57.46,57.874,57.46,57.78,24700,49.3188358258133,49.6741786387595,49.3188358258133,49.5934969372693,28777.2810577407,0.0,1.0
2010-09-03,56.97,57.189,56.81,56.99,40600,48.8982609988964,49.0862321970491,48.7609304431684,48.9154273183624,47301.927568594,0.0,1.0
2010-09-07,57.71,57.71,57.32,57.37,70900,49.5334148191383,49.5334148191383,49.1986715895514,49.2415873882164,82603.6124288994,0.0,1.0
2010-09-08,57.26,57.32,56.831,57.32,125100,49.1471726311534,49.1986715895514,48.7789550786077,49.1986715895514,145750.520660865,0.0,1.0
2010-09-09,56.73,56.93,56.32,56.32,23500,48.6922651653044,48.8639283599644,48.3403556162514,48.3403556162514,27379.1945286197,0.0,1.0
2010-09-10,56.54,56.75,56.51,56.75,58500,48.5291851303774,48.7094314847704,48.5034356511784,48.7094314847704,68156.718294649,0.0,1.0
2010-09-13,55.51,55.837,55.48,55.78,89300,47.6451196778785,47.9257890011476,47.6193701986795,47.8768649906695,104040.939208755,0.0,1.0
2010-09-14,55.15,55.86,54.92,55.68,77800,47.3361259274905,47.9455302685335,47.1387132536316,47.7910333933395,90642.6099713452,0.0,1.0
2010-09-15,55.14,55.63,55.09,55.5945,6900,47.3275427677575,47.7481175946745,47.2846269690925,47.7176473776223,8038.99754244578,0.0,1.0
2010-09-16,55.28,55.61,55.24,55.5,35400,47.4477070040195,47.7309512752085,47.4133743650875,47.6365365181455,41243.5526090696,0.0,1.0
2010-09-17,55.62,55.816,55.52,55.63,74600,47.7395344349415,47.9077643657083,47.6537028376115,47.7481175946745,86914.3792270224,0.0,1.0
2010-09-20,54.68,55.46,54.55,55.33,66600,46.9327174200396,47.6022038792135,46.8211363435106,47.4906228026845,77593.8023662157,0.0,1.0
2010-09-21,54.69,55.1,54.26,54.72,42200,46.9413005797726,47.2932101288255,46.5722247112536,46.9670500589716,49166.0429407553,0.0,1.0
2010-09-22,54.74,54.9,54.226,54.5,23400,46.9842163784376,47.1215469341656,46.5430419681614,46.7782205448456,27262.6873178596,0.0,1.0
2010-09-23,55.3401,55.45,54.8078,55.38,37100,47.4992917940148,47.5936207194805,47.0424102014273,47.5335386013495,43224.1751919911,0.0,1.0
2010-09-24,53.76,54.2619,53.72,54.25,61300,46.1430667246036,46.5738555116029,46.1087340856716,46.5636415515206,71418.9201959314,0.0,1.0
2010-09-27,54.046,54.076,53.8,53.83,41300,46.3885450929674,46.4142945721664,46.1773993635356,46.2031488427346,48117.4780439146,0.0,1.0
2010-09-28,53.75,54.42,53.63,53.96,65400,46.1344835648706,46.7095552669816,46.0314856480747,46.3147299192636,76195.7158370948,0.0,1.0
2010-09-29,53.8599,53.97,53.56,53.77,20400,46.2288124903363,46.3233130789966,45.9714035299437,46.1516498843366,23767.4709950571,0.0,1.0
2010-09-30,54.284,54.454,53.41,53.56,31700,46.5928242946128,46.7387380100738,45.8426561339487,45.9714035299437,36932.7858109465,0.0,1.0
2010-10-01,53.69,54.08,53.6,53.7,78300,46.0829846064726,46.4177278360596,46.0057361688757,46.0915677662056,91225.1460251456,0.0,1.0
2010-10-04,54.4,54.57,54.01,54.14,42200,46.6923889475156,46.8383026629766,46.3576457179286,46.4692267944576,49166.0429407553,0.0,1.0
2010-10-05,52.84,53.57,52.79,53.5,130600,45.3534160291677,45.9799866896767,45.3105002305027,45.9199045715457,152158.417252669,0.0,1.0
2010-10-06,52.5,52.74,52.446,52.66,25900,45.0615885982457,45.2675844318377,45.0152395356875,45.1989191539737,30175.3675868617,0.0,1.0
2010-10-07,52.61,52.82,52.08,52.08,24100,45.1560033553087,45.3362497097017,44.7010958894598,44.7010958894598,28078.2377931802,0.0,1.0
2010-10-08,52.32,52.6996,52.22,52.52,62000,44.9070917230518,45.2329084665164,44.8212601257218,45.0787549177117,72234.4706712518,0.0,1.0
2010-10-11,52.42,52.52,52.17,52.19,13800,44.9929233203818,45.0787549177117,44.7783443270568,44.7955106465228,16077.9950848915,0.0,1.0
2010-10-12,52.49,53.1024,52.3576,52.84,90400,45.0530054385127,45.5786381405616,44.9393644036478,45.3534160291677,105322.518527116,0.0,1.0
2010-10-13,51.9,52.02,51.6,51.97,69500,44.5465990142658,44.6495969310618,44.2891042222758,44.6066811323968,80972.5114782581,0.0,1.0
2010-10-14,51.51,51.82,51.366,51.51,17700,44.2118557846788,44.4779337364018,44.0882582845236,44.2118557846788,20621.7763045348,0.0,1.0
2010-10-15,51.64,51.96,51.34,51.34,140500,44.3234368612078,44.5980979726638,44.0659420692178,44.0659420692178,163692.631117918,0.0,1.0
2010-10-18,51.44,51.83,51.34,51.76,25300,44.1517736665478,44.4865168961348,44.0659420692178,44.4264347780038,29476.3243223012,0.0,1.0
2010-10-19,52.67,52.85,52.14,52.43,43600,45.2075023137067,45.3619991889007,44.7525948478578,45.0015064801148,50797.1438913965,0.0,1.0
2010-10-20,51.68,52.4,51.55,52.4,14800,44.3577695001398,44.9757570009158,44.2461884236108,44.9757570009158,17243.0671924924,0.0,1.0
2010-10-21,51.94,52.19,51.338,51.48,19600,44.5809316531978,44.7955106465228,44.0642254372712,44.1861063054798,22835.4133089764,0.0,1.0
2010-10-22,51.79,51.884,51.69,51.69,16900,44.4521842572028,44.532865958693,44.3663526598728,44.3663526598728,19689.7186184541,0.0,1.0
2010-10-25,51.62,51.66,50.98,51.3,17800,44.3062705417418,44.3406031806738,43.7569483188299,44.0316094302858,20738.2835152949,0.0,1.0
2010-10-26,51.99,52.2401,51.95,52.17,18700,44.6238474518628,44.8385122767851,44.5895148129308,44.7783443270568,21786.8484121356,0.0,1.0
2010-10-27,52.45,52.93,52.33,52.4,19000,45.0186727995808,45.4306644667647,44.9156748827848,44.9757570009158,22136.3700444159,0.0,1.0
2010-10-28,52.02,52.27,51.89,51.89,111900,44.6495969310618,44.8641759243868,44.5380158545328,44.5380158545328,130371.568840534,0.0,1.0
2010-10-29,52.06,52.21,51.984,52.14,7100,44.6839295699938,44.8126769659888,44.618697556023,44.7525948478578,8272.01196396594,0.0,1.0
2010-11-01,52.21,52.49,51.93,51.98,73900,44.8126769659888,45.0530054385127,44.5723484934648,44.6152642921298,86098.8287517018,0.0,1.0
2010-11-02,51.414,51.47,51.3099,51.4,15800,44.129457451242,44.1775231457468,44.0401067584215,44.1174410276158,18408.1393000932,0.0,1.0
2010-11-03,51.22,51.88,51.09,51.28,13800,43.9629441524218,44.5294326947998,43.8513630758929,44.0144431108198,16077.9950848916,0.0,1.0
2010-11-04,49.84,50.1304,49.81,50.08,132400,42.778468109268,43.0277230679143,42.752718630069,42.9844639428599,154255.547046351,0.0,1.0
2010-11-05,50.1,50.28,49.89,50.05,39700,43.0016302623259,43.1561271375199,42.821383907933,42.9587144636609,46253.3626717533,0.0,1.0
2010-11-08,50.38,50.64,50.28,50.49,10700,43.2419587348499,43.4651208879079,43.1561271375199,43.3363734919129,12466.271551329,0.0,1.0
2010-11-09,50.89,51.0,49.95,50.04,13100,43.6796998812329,43.7741146382959,42.872882866331,42.9501313039279,15262.4446095709,0.0,1.0
2010-11-10,50.7301,51.302,50.6,50.7,11400,43.5424551571022,44.0333260622324,43.4307882489759,43.5166198463059,13281.8220266495,0.0,1.0
2010-11-11,51.14,51.42,51.08,51.21,33600,43.8942788745579,44.1346073470818,43.8427799161599,43.9543609926889,39146.4228153881,0.0,1.0
2010-11-12,51.6,51.85,51.06,51.32,107900,44.2891042222758,44.5036832156008,43.8256135966939,44.0487757497518,125711.28041013,0.0,1.0
2010-11-15,51.64,51.64,51.2131,51.2131,339000,44.3234368612078,44.3234368612078,43.9570217722061,43.9570217722061,394959.444476684,0.0,1.0
2010-11-16,52.83,53.0381,52.0,52.07,140800,45.3448328694347,45.5234484234784,44.6324306115958,44.6925127297268,164042.152750198,0.0,1.0
2010-11-17,52.55,52.67,52.3099,52.57,28900,45.1045043969107,45.2075023137067,44.8984227317214,45.1216707163767,33670.5839096642,0.0,1.0
2010-11-18,51.22,51.46,51.19,51.45,39300,43.9629441524218,44.1689399860138,43.9371946732229,44.1603568262808,45787.3338287129,0.0,1.0
2010-11-19,51.21,51.8699,51.21,51.63,18000,43.9543609926889,44.5207637034695,43.9543609926889,44.3148537014748,20971.297936815,0.0,1.0
2010-11-22,51.77,52.33,51.57,51.82,74300,44.4350179377368,44.9156748827848,44.2633547430768,44.4779337364018,86564.8575947422,0.0,1.0
2010-11-23,53.3,53.44,52.787,52.91,75900,45.7482413768857,45.8684056131477,45.3079252825828,45.4134981472987,88428.9729669035,0.0,1.0
2010-11-24,52.5,52.8,52.469,52.8,64000,45.0615885982457,45.3190833902357,45.0349808030735,45.3190833902357,74564.6148864536,0.0,1.0
2010-11-26,53.25,53.42,53.07,53.38,61800,45.7053255782207,45.8512392936817,45.5508287030267,45.8169066547497,72001.4562497317,0.0,1.0
2010-11-29,53.81,54.4,53.721,53.94,125300,46.1859825232686,46.6923889475156,46.1095924016449,46.2975635997976,145983.535082385,0.0,1.0
2010-11-30,54.42,54.82,54.21,54.78,71300,46.7095552669816,47.0528816563016,46.5293089125886,47.0185490173696,83069.6412719396,0.0,1.0
2010-12-01,52.86,53.45,52.8101,53.33,181500,45.3705823486337,45.8769887728807,45.3277523815661,45.7739908560847,211460.587529552,0.0,1.0
2010-12-02,51.84,53.01,51.81,52.94,354300,44.4951000558678,45.4993297446287,44.4693505766688,45.4392476264977,412785.047722976,0.0,1.0
2010-12-03,51.34,51.85,51.29,51.8,96200,44.0659420692178,44.5036832156008,44.0230262705528,44.4607674169358,112079.936751201,0.0,1.0
2010-12-06,51.57,51.87,51.48,51.79,119200,44.2633547430768,44.5208495350668,44.1861063054798,44.4521842572028,138876.59522602,0.0,1.0
2010-12-07,51.57,51.58,50.82,50.87,208100,44.2633547430768,44.2719379028098,43.6196177631019,43.6625335617669,242451.505591734,0.0,1.0
2010-12-08,51.39,51.78,51.21,51.52,66600,44.1088578678828,44.4436010974698,43.9543609926889,44.2204389444118,77593.8023662158,0.0,1.0
2010-12-09,51.28,51.61,51.25,51.2632,47100,44.0144431108198,44.2976873820088,43.9886936316208,44.0000234024684,54874.8962679995,0.0,1.0
2010-12-10,51.15,51.36,51.1,51.36,38000,43.9028620342909,44.0831083886838,43.8599462356259,44.0831083886838,44272.7400888317,0.0,1.0
2010-12-13,50.58,50.779,50.33,50.69,76900,43.4136219295099,43.5844268081966,43.1990429361849,43.5080366865729,89594.0450745043,0.0,1.0
2010-12-14,50.51,50.61,49.8,50.48,78500,43.3535398113789,43.4393714087089,42.744135470336,43.3277903321799,91458.1604466657,0.0,1.0
2010-12-15,51.16,51.3,50.65,50.88,103000,43.9114451940239,44.0316094302858,43.4737040476409,43.6711167214999,120002.427082886,0.0,1.0
2010-12-16,50.84,51.32,50.84,51.17,46800,43.6367840825679,44.0487757497518,43.6367840825679,43.9200283537569,54525.3746357191,0.0,1.0
2010-12-17,51.17,51.39,51.1601,51.18,18200,43.9200283537569,44.1088578678828,43.9115310256212,43.9286115134899,21204.3123583352,0.0,1.0
2010-12-20,51.08,51.28,50.94,50.9419,56100,43.8427799161599,44.0144431108198,43.7226156798979,43.7242464802471,65360.5452364069,0.0,1.0
2010-12-21,50.62,50.72,50.52,50.7,46400,43.4479545684419,43.5337861657719,43.3621229711119,43.5166198463059,54059.3457926788,0.0,1.0
2010-12-22,50.53,50.7,50.53,50.61,126500,43.3707061308449,43.5166198463059,43.3707061308449,43.4393714087089,147381.621611506,0.0,1.0
2010-12-23,50.55,50.68,50.53,50.63,92500,43.3878724503109,43.4994535268399,43.3707061308449,43.4565377281749,107769.169953077,0.0,1.0
2010-12-27,50.66,50.92,50.64,50.9,28000,43.4822872073739,43.7054493604319,43.4651208879079,43.6882830409659,32622.0190128234,0.0,1.0
2010-12-28,50.6,50.71,50.5,50.53,19700,43.4307882489759,43.5252030060389,43.3449566516459,43.3707061308449,22951.9205197365,0.0,1.0
2010-12-29,50.16,50.34,50.06,50.2826,48700,43.0531292207239,43.2076260959179,42.9672976233939,43.1583587590505,56739.0116401608,0.0,1.0
2010-12-30,50.362,50.56,50.24,50.25,23200,43.2265090473305,43.3964556100439,43.1217944985879,43.1303776583209,27029.6728963394,0.0,1.0
2010-12-31,50.06,50.39,49.75,50.39,39500,42.9672976233939,43.2505418945829,42.701219671671,43.2505418945829,46020.3482502331,0.0,1.0
2011-01-03,49.65,49.78,49.55,49.72,32200,42.615388074341,42.72696915087,42.529556477011,42.675470192472,37515.3218647469,0.0,1.0
2011-01-04,49.83,50.06,49.4601,49.5,55600,42.769884949535,42.9672976233939,42.4523938710113,42.486640678346,64778.0091826065,0.0,1.0
2011-01-05,50.06,50.45,50.0518,50.4399,60700,42.9672976233939,43.3020408529809,42.9602594324129,43.2933718616506,70719.8769313709,0.0,1.0
2011-01-06,50.6,50.71,50.06,50.08,53000,43.4307882489759,43.5252030060389,42.9672976233939,42.9844639428599,61748.8217028443,0.0,1.0
2011-01-07,50.81,51.06,50.6399,50.6399,30700,43.6110346033689,43.8256135966939,43.4650350563106,43.4650350563106,35767.7137033457,0.0,1.0
2011-01-10,50.86,51.34,50.86,51.23,36900,43.6539504020339,44.0659420692178,43.6539504020339,43.9715273121548,42991.1607704709,0.0,1.0
2011-01-11,50.56,50.75,50.496,50.6,23800,43.3964556100439,43.5595356449709,43.3415233877527,43.4307882489759,27728.7161608999,0.0,1.0
2011-01-12,49.45,50.0,49.4301,49.96,357200,42.443724879681,42.9157986649959,42.4266443918123,42.881466026064,416163.756835019,0.0,1.0
2011-01-13,49.28,49.3376,48.9457,49.09,40600,42.29781116422,42.3472501642821,42.0108761343458,42.134731129293,47301.927568594,0.0,1.0
2011-01-14,48.99,49.3576,48.95,49.3576,13900,42.048899531963,42.3644164837481,42.014566893031,42.3644164837481,16194.5022956516,0.0,1.0
2011-01-18,48.69,48.8,48.6001,48.77,39100,41.7914047399731,41.885819497036,41.7142421339734,41.8600700178371,45554.3194071927,0.0,1.0
2011-01-19,48.996,49.08,48.48,48.5,33300,42.0540494278028,42.12614796956,41.6111583855801,41.6283247050461,38796.9011831079,0.0,1.0
2011-01-20,49.38,49.8,49.2399,49.44,53800,42.38364276155,42.744135470336,42.2633926936907,42.435141719948,62680.879388925,0.0,1.0
2011-01-21,49.14,49.26,48.93,48.98,23400,42.177646927958,42.280644844754,41.997400573565,42.04031637223,27262.6873178596,0.0,1.0
2011-01-24,48.69,49.2,48.6699,49.2,37700,41.7914047399731,42.229145886356,41.7741525889097,42.229145886356,43923.2184565515,0.0,1.0
2011-01-25,48.73,49.15,48.72,49.0304,11000,41.8257373789051,42.186230087691,41.8171542191721,42.0835754972844,12815.7931836092,0.0,1.0
2011-01-26,48.41,48.62,48.358,48.48,17200,41.5510762674491,41.7313226218421,41.5064438368375,41.6111583855801,20039.2402507344,0.0,1.0
2011-01-27,48.31,48.55,48.2419,48.34,20100,41.4652446701191,41.6712405037111,41.4067933523374,41.4909941493181,23417.9493627768,0.0,1.0
2011-01-28,49.36,49.44,48.45,48.45,61400,42.366476442084,42.435141719948,41.5854089063811,41.5854089063811,71535.4274066914,0.0,1.0
2011-01-31,48.93,49.05,48.8,48.97,39600,41.997400573565,42.100398490361,41.885819497036,42.031733212497,46136.8554609932,0.0,1.0
2011-02-01,47.77,48.32,47.68,48.32,22100,41.0017540445371,41.4738278298521,40.9245056069401,41.4738278298521,25748.0935779785,0.0,1.0
2011-02-02,47.81,47.8999,47.78,47.8463,6000,41.0360866834691,41.1132492894688,41.0103372042701,41.0672435532999,6990.43264560502,0.0,1.0
2011-02-03,47.8001,48.3444,47.8001,48.02,9900,41.0275893553335,41.4947707396006,41.0275893553335,41.2163330378621,11534.2138652483,0.0,1.0
2011-02-04,47.84,48.22,47.83,48.02,37500,41.0618361626681,41.3879962325221,41.0532530029351,41.2163330378621,43690.2040350314,0.0,1.0
2011-02-07,47.64,47.93,47.6101,47.93,22600,40.8901729680081,41.1390846002651,40.8645093204065,41.1390846002651,26330.6296317789,0.0,1.0
2011-02-08,47.36,47.7,47.35,47.6,23500,40.6498444954842,40.9416719264061,40.6412613357512,40.8558403290761,27379.1945286196,0.0,1.0
2011-02-09,47.448,47.6663,47.4,47.532,103400,40.7253763011346,40.9127466781059,40.6841771344162,40.7974748428917,120468.455925926,0.0,1.0
2011-02-10,47.799,48.23,47.74,48.12,66100,41.0266452077628,41.3965793922551,40.9760045653381,41.3021646351921,77011.2663124154,0.0,1.0
2011-02-11,47.78,48.181,47.7276,48.181,17100,41.0103372042701,41.3545219095634,40.9653614472692,41.3545219095634,19922.7330399743,0.0,1.0
2011-02-14,47.65,47.9,47.6,47.85,14100,40.8987561277411,41.1133351210661,40.8558403290761,41.0704193224011,16427.5167171718,0.0,1.0
2011-02-15,47.83,47.9,47.68,47.73,22900,41.0532530029351,41.1133351210661,40.9245056069401,40.9674214056051,26680.1512640592,0.0,1.0
2011-02-16,47.19,47.64,47.19,47.64,46800,40.5039307800232,40.8901729680081,40.5039307800232,40.8901729680081,54525.3746357191,0.0,1.0
2011-02-17,47.06,47.3,46.968,47.28,39100,40.3923497034942,40.5983455370862,40.3133846339506,40.5811792176202,45554.3194071927,0.0,1.0
2011-02-18,46.88,47.14,46.86,47.14,11400,40.2378528283002,40.4610149813582,40.2206865088342,40.4610149813582,13281.8220266495,0.0,1.0
2011-02-22,48.206,48.25,47.638,47.84,45100,41.3759798088959,41.4137457117211,40.8884563360615,41.0618361626681,52544.7520527977,0.0,1.0
2011-02-23,48.16,48.35,47.8781,48.03,30800,41.3364972741241,41.4995773090511,41.0945380012509,41.2249161975951,35884.2209141058,0.0,1.0
2011-02-24,48.12,48.45,48.01,48.06,33200,41.3021646351921,41.5854089063811,41.2077498781291,41.2506656767941,38680.3939723478,0.0,1.0
2011-02-25,47.59,47.78,47.534,47.78,20500,40.8472571693431,41.0103372042701,40.7991914748384,41.0103372042701,23883.9782058172,0.0,1.0
2011-02-28,47.14,47.31,46.94,47.08,13000,40.4610149813582,40.6069286968192,40.2893517866982,40.4095160229602,15145.9373988109,0.0,1.0
2011-03-01,47.75,47.81,47.002,47.002,13100,40.9845877250711,41.0360866834691,40.3425673770428,40.3425673770428,15262.444609571,0.0,1.0
2011-03-02,47.53,47.73,47.3565,47.6,7400,40.7957582109452,40.9674214056051,40.6468403895776,40.8558403290761,8621.53359624618,0.0,1.0
2011-03-03,46.93,47.1901,46.91,47.0876,13100,40.2807686269652,40.5040166116205,40.2636023074992,40.4160392243573,15262.444609571,0.0,1.0
2011-03-04,47.29,47.6,47.04,47.04,15800,40.5897623773532,40.8558403290761,40.3751833840282,40.3751833840282,18408.1393000932,0.0,1.0
2011-03-07,47.7412,47.9,47.61,47.61,8400,40.9770345445061,41.1133351210661,40.8644234888091,40.8644234888091,9786.60570384703,0.0,1.0
2011-03-08,47.64,48.06,47.5465,47.88,25300,40.8901729680081,41.2506656767941,40.8099204245046,41.0961688016001,29476.3243223012,0.0,1.0
2011-03-09,47.62,47.79,47.521,47.6,24400,40.8730066485421,41.0189203640031,40.7880333671854,40.8558403290761,28427.7594254604,0.0,1.0
2011-03-10,48.8,48.88,48.48,48.48,76700,41.885819497036,41.9544847749,41.6111583855801,41.6111583855801,89361.0306529842,0.0,1.0
2011-03-11,48.7601,49.21,48.6901,49.21,72400,41.8515726897014,42.237729046089,41.7914905715704,42.237729046089,84351.2205903005,0.0,1.0
2011-03-14,49.67,50.21,49.65,50.03,121700,42.632554393807,43.0960450193889,42.615388074341,42.9415481441949,141789.275495022,0.0,1.0
2011-03-15,50.68,52.4,50.53,52.26,534100,43.4994535268399,44.9757570009158,43.3707061308449,44.8555927646538,622265.012669607,0.0,1.0
2011-03-16,52.29,52.81,50.9708,51.08,370900,44.8813422438528,45.3276665499687,43.7490518118755,43.8427799161599,432125.24470915,0.0,1.0
2011-03-17,50.6,50.82,50.3,50.52,236100,43.4307882489759,43.6196177631019,43.1732934569859,43.3621229711119,275073.524604557,0.0,1.0
2011-03-18,49.83,50.1,49.699,49.76,178900,42.769884949535,43.0016302623259,42.6574455570327,42.709802831404,208431.40004979,0.0,1.0
2011-03-21,48.6,49.0187,48.49,48.91,409100,41.7141563023761,42.0735332003967,41.6197415453131,41.980234254099,476630.999219502,0.0,1.0
2011-03-22,48.8,48.93,48.59,48.65,86200,41.885819497036,41.997400573565,41.7055731426431,41.7570721010411,100429.215675192,0.0,1.0
2011-03-23,48.72,49.2,48.5599,49.04,23700,41.8171542191721,42.229145886356,41.6797378318467,42.091815330628,27612.2089501398,0.0,1.0
2011-03-24,48.04,48.569,48.0,48.44,165300,41.2334993573281,41.6875485072038,41.1991667183961,41.5768257466481,192586.419386418,0.0,1.0
2011-03-25,48.51,48.53,48.16,48.38,72600,41.6369078647791,41.6540741842451,41.3364972741241,41.5253267882501,84584.2350118207,0.0,1.0
2011-03-28,48.56,48.56,48.25,48.44,45300,41.6798236634441,41.6798236634441,41.4137457117211,41.5768257466481,52777.7664743179,0.0,1.0
2011-03-29,48.31,48.79,48.31,48.67,67100,41.4652446701191,41.877236337303,41.4652446701191,41.7742384205071,78176.3384200161,0.0,1.0
2011-03-30,47.73,48.03,47.67,47.96,198300,40.9674214056051,41.2249161975951,40.9159224472071,41.1648340794641,231033.798937246,0.0,1.0
2011-03-31,47.94,48.07,47.792,48.0,22400,41.1476677599981,41.2592488365271,41.0206369959497,41.1991667183961,26097.6152102587,0.0,1.0
2011-04-01,47.51,48.0424,47.46,47.87,58100,40.7785918914792,41.235559315664,40.7356760928142,41.0875856418671,67690.6894516085,0.0,1.0
2011-04-04,47.45,47.56,47.36,47.36,19800,40.7270929330812,40.8215076901442,40.6498444954842,40.6498444954842,23068.4277304965,0.0,1.0
2011-04-05,47.53,47.87,47.41,47.87,30600,40.7957582109452,41.0875856418671,40.6927602941492,41.0875856418671,35651.2064925856,0.0,1.0
2011-04-06,47.18,47.34,47.11,47.34,87200,40.4953476202902,40.6326781760182,40.4352655021592,40.6326781760182,101594.287782793,0.0,1.0
2011-04-07,47.39,47.63,47.1319,47.28,32700,40.6755939746832,40.8815898082751,40.4540626219745,40.5811792176202,38097.8579185473,0.0,1.0
2011-04-08,47.02,47.13,46.77,46.77,16800,40.3580170645622,40.4524318216252,40.1434380712372,40.1434380712372,19573.2114076941,0.0,1.0
2011-04-11,47.0916,47.186,46.76,46.86,11800,40.4194724882505,40.50049751613,40.1348549115042,40.2206865088342,13747.8508696899,0.0,1.0
2011-04-12,47.51,47.6399,47.254,47.33,27400,40.7785918914792,40.8900871364108,40.5588630023144,40.6240950162852,31922.9757482629,0.0,1.0
2011-04-13,47.38,47.4562,47.03,47.03,11500,40.6670108149502,40.7324144921156,40.3666002242952,40.3666002242952,13398.3292374096,0.0,1.0
2011-04-14,47.18,47.6,47.1,47.56,12600,40.4953476202902,40.8558403290761,40.4266823424262,40.8215076901442,14679.9085557705,0.0,1.0
2011-04-15,47.25,47.4342,47.19,47.38,58600,40.5554297384212,40.713531540703,40.5039307800232,40.6670108149502,68273.225505409,0.0,1.0
2011-04-18,48.19,48.7342,48.17,48.2,145400,41.3622467533231,41.8293423059929,41.3450804338571,41.3708299130561,169401.484445162,0.0,1.0
2011-04-19,47.86,48.05,47.81,47.94,38100,41.0790024821341,41.2420825170611,41.0360866834691,41.1476677599981,44389.2472995919,0.0,1.0
2011-04-20,46.62,46.82,46.6,46.72,64000,40.0146906752422,40.1863538699022,39.9975243557762,40.1005222725722,74564.6148864536,0.0,1.0
2011-04-21,46.35,46.45,46.25,46.25,52400,39.7829453624512,39.8687769597812,39.6971137651213,39.6971137651213,61049.7784382839,0.0,1.0
2011-04-25,46.26,46.46,46.22,46.25,122700,39.7056969248543,39.8773601195142,39.6713642859223,39.6971137651213,142954.347602622,0.0,1.0
2011-04-26,45.95,46.25,45.89,46.25,27800,39.4396189731313,39.6971137651213,39.3881200147333,39.6971137651213,32389.0045913032,0.0,1.0
2011-04-27,45.4,46.02,45.36,45.79,69300,38.9675451878163,39.4997010912623,38.9332125488843,39.3022884174033,80739.497056738,0.0,1.0
2011-04-28,45.07,45.41,45.05,45.41,70500,38.6843009166274,38.9761283475493,38.6671345971614,38.9761283475493,82137.5835858589,0.0,1.0
2011-04-29,44.95,45.071,44.85,45.04,53000,38.5813029998314,38.6851592326006,38.4954714025014,38.6585514374284,61748.8217028443,0.0,1.0
2011-05-02,44.98,45.02,44.67,44.85,28000,38.6070524790304,38.6413851179624,38.3409745273074,38.4954714025014,32622.0190128234,0.0,1.0
2011-05-03,45.35,45.5364,45.134,45.29,36000,38.9246293891513,39.0846194865744,38.7392331389185,38.8731304307533,41942.5958736301,0.0,1.0
2011-05-04,45.74,45.86,45.26,45.26,51000,39.2593726187383,39.3623705355343,38.8473809515543,38.8473809515543,59418.6774876427,0.0,1.0
2011-05-05,46.63,46.8,46.1632,46.28,33700,40.0232738349752,40.1691875504362,39.6226119386388,39.7228632443203,39262.9300261482,0.0,1.0
2011-05-06,46.594,46.8162,45.82,45.98,41600,39.9923744599364,40.1830922692037,39.3280378966023,39.4653684523303,48466.9996761948,0.0,1.0
2011-05-09,46.31,46.7614,46.25,46.65,20000,39.7486127235193,40.1360565538668,39.6971137651213,40.0404401544412,23301.4421520167,0.0,1.0
2011-05-10,45.82,46.13,45.82,46.13,28100,39.3280378966023,39.5941158483253,39.3280378966023,39.5941158483253,32738.5262235835,0.0,1.0
2011-05-11,46.72,46.88,46.06,46.06,90800,40.1005222725722,40.2378528283002,39.5340337301943,39.5340337301943,105788.547370156,0.0,1.0
2011-05-12,46.59,47.14,46.4499,46.91,44000,39.9889411960432,40.4610149813582,39.8686911281839,40.2636023074992,51263.1727344368,0.0,1.0
2011-05-13,47.32,47.53,46.743,46.79,36100,40.6155118565522,40.7957582109452,40.1202635399581,40.1606043907032,42059.1030843902,0.0,1.0
2011-05-16,47.42,47.528,47.012,47.47,17300,40.7013434538822,40.7940415789986,40.3511505367758,40.7442592525472,20155.7474614945,0.0,1.0
2011-05-17,47.3,47.832,47.3,47.66,103200,40.5983455370862,41.0549696348817,40.5983455370862,40.9073392874741,120235.441504406,0.0,1.0
2011-05-18,47.01,47.39,46.88,47.37,22200,40.3494339048292,40.6755939746832,40.2378528283002,40.6584276552172,25864.6007887386,0.0,1.0
2011-05-19,46.75,47.05,46.75,46.85,18500,40.1262717517712,40.3837665437612,40.1262717517712,40.2121033491012,21553.8339906155,0.0,1.0
2011-05-20,47.4,47.47,47.03,47.03,20200,40.6841771344162,40.7442592525472,40.3666002242952,40.3666002242952,23534.4565735369,0.0,1.0
2011-05-23,48.5,48.6714,48.32,48.5,241000,41.6283247050461,41.7754400628697,41.4738278298521,41.6283247050461,280782.377931801,0.0,1.0
2011-05-24,48.24,48.34,47.96,48.07,61900,41.4051625519881,41.4909941493181,41.1648340794641,41.2592488365271,72117.9634604918,0.0,1.0
2011-05-25,47.89,48.37,47.7718,48.36,136100,41.1047519613331,41.5167436285171,41.0032990132891,41.5081604687841,158566.313844474,0.0,1.0
2011-05-26,47.44,47.88,47.33,47.67,69600,40.7185097733482,41.0961688016001,40.6240950162852,40.9159224472071,81089.0186890181,0.0,1.0
2011-05-27,47.14,47.23,46.98,47.21,16400,40.4610149813582,40.5382634189552,40.3236844256302,40.5210970994892,19107.1825646537,0.0,1.0
2011-05-31,46.17,46.55,45.95,46.28,24600,39.6284484872573,39.9546085571112,39.4396189731313,39.7228632443203,28660.7738469806,0.0,1.0
2011-06-01,47.18,47.24,46.33,46.36,42900,40.4953476202902,40.5468465786882,39.7657790429852,39.7915285221842,49981.5934160759,0.0,1.0
2011-06-02,46.969,47.46,46.9,46.99,44200,40.3142429499239,40.7356760928142,40.2550191477662,40.3322675853632,51496.187155957,0.0,1.0
2011-06-03,46.96,47.45,46.72,47.45,71800,40.3065181061642,40.7270929330812,40.1005222725722,40.7270929330812,83652.1773257401,0.0,1.0
2011-06-06,47.56,47.58,47.0532,47.0532,48800,40.8215076901442,40.8386740096101,40.3865131548757,40.3865131548757,56855.5188509208,0.0,1.0
2011-06-07,47.11,47.11,46.7852,46.96,33300,40.4352655021592,40.4352655021592,40.1564844740314,40.3065181061642,38796.9011831078,0.0,1.0
2011-06-08,47.71,47.78,47.34,47.49,45100,40.9502550861391,41.0103372042701,40.6326781760182,40.7614255720132,52544.7520527978,0.0,1.0
2011-06-09,47.21,47.62,47.1,47.62,17600,40.5210970994892,40.8730066485421,40.4266823424262,40.8730066485421,20505.2690937747,0.0,1.0
2011-06-10,48.32,48.4238,47.63,47.67,239400,41.4738278298521,41.5629210278806,40.8815898082751,40.9159224472071,278918.26255964,0.0,1.0
2011-06-13,48.21,48.5,47.96,48.12,30600,41.3794130727891,41.6283247050461,41.1648340794641,41.3021646351921,35651.2064925856,0.0,1.0
2011-06-14,47.38,47.56,47.23,47.56,45000,40.6670108149502,40.8215076901442,40.5382634189552,40.8215076901442,52428.2448420376,0.0,1.0
2011-06-15,48.92,49.0,48.1814,48.28,117400,41.988817413832,42.057482691696,41.3548652359527,41.4394951909201,136779.465432338,0.0,1.0
2011-06-16,49.11,49.51,48.8601,49.23,251400,42.151897448759,42.495223838079,41.9374042870314,42.254895365555,292899.12785085,0.0,1.0
2011-06-17,48.63,48.7378,48.23,48.45,45500,41.7399057815751,41.8324322434968,41.3965793922551,41.5854089063811,53010.780895838,0.0,1.0
2011-06-20,48.6569,48.91,48.56,48.91,34300,41.7629944812568,41.980234254099,41.6798236634441,41.980234254099,39961.9732907087,0.0,1.0
2011-06-21,47.64,48.21,47.6,48.21,39000,40.8901729680081,41.3794130727891,40.8558403290761,41.3794130727891,45437.8121964327,0.0,1.0
2011-06-22,48.04,48.06,47.59,47.82,143800,41.2334993573281,41.2506656767941,40.8472571693431,41.0446698432021,167537.369073,0.0,1.0
2011-06-23,48.48,49.21,48.48,49.0,242300,41.6111583855801,42.237729046089,41.6111583855801,42.057482691696,282296.971671683,0.0,1.0
2011-06-24,48.95,49.02,48.45,48.45,133800,42.014566893031,42.074649011162,41.5854089063811,41.5854089063811,155886.647996992,0.0,1.0
2011-06-27,48.41,49.038,48.41,48.97,38600,41.5510762674491,42.0900986986814,41.5510762674491,42.031733212497,44971.7833533923,0.0,1.0
2011-06-28,47.96,48.36,47.96,48.31,56300,41.1648340794641,41.5081604687841,41.1648340794641,41.4652446701191,65593.5596579271,0.0,1.0
2011-06-29,47.1,47.69,47.06,47.41,96900,40.4266823424262,40.9330887666731,40.3923497034942,40.6927602941492,112895.487226521,0.0,1.0
2011-06-30,46.4,47.28,46.27,46.85,170500,39.8258611611162,40.5811792176202,39.7142800845873,40.2121033491012,198644.794345943,0.0,1.0
2011-07-01,45.91,46.73,45.87,46.47,92800,39.4052863341993,40.1091054323052,39.3709536952673,39.8859432792472,108118.691585358,0.0,1.0
2011-07-05,46.17,46.294,45.98,46.08,23600,39.6284484872573,39.7348796679464,39.4653684523303,39.5512000496603,27495.7017393797,0.0,1.0
2011-07-06,46.43,46.76,46.383,46.5,87200,39.8516106403152,40.1348549115042,39.8112697895701,39.9116927584462,101594.287782793,0.0,1.0
2011-07-07,46.05,46.22,45.94,46.14,99900,39.5254505704613,39.6713642859223,39.4310358133983,39.6026990080583,116390.703549323,0.0,1.0
2011-07-08,46.63,46.87,46.4,46.59,150900,40.0232738349752,40.2292696685672,39.8258611611162,39.9889411960432,175809.381036966,0.0,1.0
2011-07-11,48.03,48.114,47.5407,47.72,206700,41.2249161975951,41.2970147393523,40.8049421918595,40.9588382458721,240820.404641093,0.0,1.0
2011-07-12,48.34,48.42,47.8671,48.34,75200,41.4909941493181,41.5596594271821,41.0850965255446,41.4909941493181,87613.4224915829,0.0,1.0
2011-07-13,47.62,47.89,47.16,47.84,79600,40.8730066485421,41.1047519613331,40.4781813008242,41.0618361626681,92739.7397650267,0.0,1.0
2011-07-14,48.03,48.09,47.29,47.36,114200,41.2249161975951,41.2764151559931,40.5897623773532,40.6498444954842,133051.234688016,0.0,1.0
2011-07-15,47.866,48.1071,47.743,47.75,23000,41.0841523779739,41.2910923591365,40.978579513258,40.9845877250711,26796.6584748193,0.0,1.0
2011-07-18,48.55,48.9534,48.38,48.58,384600,41.6712405037111,42.0174851673403,41.5253267882501,41.6969899829101,448086.732583281,0.0,1.0
2011-07-19,47.87,48.15,47.736,48.15,28200,41.0875856418671,41.3279141143911,40.9725713014449,41.3279141143911,32855.0334343436,0.0,1.0
2011-07-20,47.27,47.6,47.2335,47.37,27100,40.5725960578872,40.8558403290761,40.5412675248617,40.6584276552172,31573.4541159826,0.0,1.0
2011-07-21,46.27,46.8,46.2,46.8,162200,39.7142800845873,40.1691875504362,39.6541979664563,40.1691875504362,188974.695852855,0.0,1.0
2011-07-22,46.19,46.51,46.17,46.25,49600,39.6456148067233,39.9202759181792,39.6284484872573,39.6971137651213,57787.5765370014,0.0,1.0
2011-07-25,46.47,46.53,46.31,46.53,133300,39.8859432792472,39.9374422376452,39.7486127235193,39.9374422376452,155304.111943192,0.0,1.0
2011-07-26,46.22,46.38,46.06,46.27,25100,39.6713642859223,39.8086948416502,39.5340337301943,39.7142800845873,29243.309900781,0.0,1.0
2011-07-27,47.33,47.43,46.517,46.55,141300,40.6240950162852,40.7099266136152,39.9262841299923,39.9546085571112,164624.688803998,0.0,1.0
2011-07-28,47.41,47.464,47.008,47.4,32100,40.6927602941492,40.7391093567074,40.3477172728826,40.6841771344162,37398.8146539868,0.0,1.0
2011-07-29,47.38,48.02,46.9,47.57,321000,40.6670108149502,41.2163330378621,40.2550191477662,40.8300908498771,373988.146539868,0.0,1.0
2011-08-01,47.93,48.28,46.77,46.77,175100,41.1390846002651,41.4394951909201,40.1434380712372,40.1434380712372,204004.126040907,0.0,1.0
2011-08-02,49.15,49.2,48.21,48.44,401600,42.186230087691,42.229145886356,41.3794130727891,41.5768257466481,467892.958412496,0.0,1.0
2011-08-03,48.94,49.721,48.805,48.88,241700,42.005983733298,42.6763285084453,41.8901110769025,41.9544847749,281597.928407122,0.0,1.0
2011-08-04,52.36,52.39,50.43,50.49,644800,44.9414243619838,44.9671738411828,43.2848745335149,43.3363734919129,751238.494981019,0.0,1.0
2011-08-05,51.39,53.281,50.98,51.16,592100,44.1088578678828,45.731933373393,43.7569483188299,43.9114451940239,689839.194910456,0.0,1.0
2011-08-08,55.31,55.34,52.7217,53.46,872600,47.4734564832185,47.4992059624175,45.2518772495263,45.8855719326137,1016641.92109249,0.0,1.0
2011-08-09,51.61,54.7,51.51,53.1,645400,44.2976873820088,46.9498837395056,44.2118557846788,45.5765781822257,751937.53824558,0.0,1.0
2011-08-10,54.66,54.71,52.95,53.05,405000,46.9155511005736,46.9584668992386,45.4478307862307,45.5336623835607,471854.203578338,0.0,1.0
2011-08-11,52.19,54.38,51.64,54.38,820800,44.7955106465228,46.6752226280496,44.3234368612078,46.6752226280496,956291.185918766,0.0,1.0
2011-08-12,51.42,52.08,51.031,51.47,448900,44.1346073470818,44.7010958894598,43.8007224334682,44.1775231457468,523000.869102016,0.0,1.0
2011-08-15,50.23,50.756,50.11,50.74,217700,43.1132113388549,43.5646855408107,43.0102134220589,43.5509524852379,253636.197824702,0.0,1.0
2011-08-16,50.98,51.44,50.5728,51.18,163300,43.7569483188299,44.1517736665478,43.4074420545021,43.9286115134899,190256.275171216,0.0,1.0
2011-08-17,50.7,50.9,50.06,50.47,171500,43.5166198463059,43.6882830409659,42.9672976233939,43.3192071724469,199809.866453543,0.0,1.0
2011-08-18,53.13,53.52,52.4,52.5,463600,45.6023276614247,45.9370708910117,44.9757570009158,45.0615885982457,540127.429083748,0.0,1.0
2011-08-19,54.03,54.09,52.49,53.74,410000,46.3748120373946,46.4263109957926,45.0530054385127,46.1259004051376,477679.564116343,0.0,1.0
2011-08-22,53.71,53.71,52.29,52.3,220800,46.1001509259386,46.1001509259386,44.8813422438528,44.8899254035858,257247.921358265,0.0,1.0
2011-08-23,51.89,53.31,51.89,52.99,185000,44.5380158545328,45.7568245366187,44.5380158545328,45.4821634251627,215538.339906155,0.0,1.0
2011-08-24,51.89,52.57,51.711,52.33,81000,44.5380158545328,45.1216707163767,44.3843772953121,44.9156748827848,94370.8407156678,0.0,1.0
2011-08-25,53.15,53.32,51.8394,51.972,250700,45.6194939808907,45.7654076963517,44.4945850662838,44.6083977643434,292083.57737553,0.0,1.0
2011-08-26,52.28,53.9,52.2,53.35,211500,44.8727590841198,46.2632309608656,44.8040938062558,45.7911571755507,246412.750757577,0.0,1.0
2011-08-29,51.09,51.58,51.06,51.58,831700,43.8513630758929,44.2719379028098,43.8256135966939,44.2719379028098,968990.471891615,0.0,1.0
2011-08-30,51.36,51.92,51.146,51.62,215700,44.0831083886838,44.5637653337318,43.8994287703977,44.3062705417418,251306.053609501,0.0,1.0
2011-08-31,50.48,50.7446,49.98,50.54,422100,43.3277903321799,43.5549007387151,42.8986323455299,43.3792892905779,491776.936618313,0.0,1.0
2011-09-01,51.03,51.04,50.2,50.67,159500,43.7998641174949,43.8084472772279,43.0874618596559,43.4908703671069,185829.001162333,0.0,1.0
2011-09-02,52.24,52.29,51.66,52.01,334600,44.8384264451878,44.8813422438528,44.3406031806738,44.6410137713288,389833.12720324,0.0,1.0
2011-09-06,53.92,54.73,53.858,54.63,371000,46.2803972803316,46.9756332187046,46.227181689987,46.8898016213746,432241.751919911,0.0,1.0
2011-09-07,52.27,53.2788,52.27,53.14,168800,44.8641759243868,45.7300450782517,44.8641759243868,45.6109108211577,196664.171763021,0.0,1.0
2011-09-08,53.3,53.45,52.47,52.98,169700,45.7482413768857,45.8769887728807,45.0358391190467,45.4735802654297,197712.736659862,0.0,1.0
2011-09-09,55.18,55.34,54.17,54.33,376400,47.3618754066895,47.4992059624175,46.4949762736566,46.6323068293846,438533.141300955,0.0,1.0
2011-09-12,55.38,56.67,55.38,56.1352,1143700,47.5335386013495,48.6407662069064,47.5335386013495,48.1817388243856,1332492.96946308,0.0,1.0
2011-09-13,54.73,55.56,54.61,55.35,203500,46.9756332187046,47.6880354765435,46.8726353019086,47.5077891221505,237092.17389677,0.0,1.0
2011-09-14,53.99,55.43,53.53,54.61,289200,46.3404793984626,47.5764544000145,45.9456540507447,46.8726353019086,336938.853518162,0.0,1.0
2011-09-15,52.75,53.49,52.73,53.08,223900,45.2761675915707,45.9113214118127,45.2590012721047,45.5594118627597,260859.644891827,0.0,1.0
2011-09-16,52.78,53.33,52.361,52.65,150600,45.3019170707697,45.7739908560847,44.9422826779571,45.1903359942407,175459.859404686,0.0,1.0
2011-09-19,54.2,54.83,53.85,54.55,218500,46.5207257528556,47.0614648160346,46.2203151622006,46.8211363435106,254568.255510783,0.0,1.0
2011-09-20,54.0,54.3615,53.4,54.02,268300,46.3490625581956,46.6593437825435,45.8340729742157,46.3662288776616,312588.846469305,0.0,1.0
2011-09-21,55.62,55.64,53.8846,54.04,163900,47.7395344349415,47.7567007544075,46.2500128948768,46.3833951971276,190955.318435777,0.0,1.0
2011-09-22,57.35,58.05,57.01,57.35,895500,49.2244210687504,49.8252422500603,48.9325936378284,49.2244210687504,1043322.07235655,0.0,1.0
2011-09-23,56.76,57.91,56.591,57.84,921900,48.7180146445034,49.7050780137983,48.5729592450157,49.6449958956673,1074079.97599721,0.0,1.0
2011-09-26,55.55,57.16,55.501,56.38,279900,47.6794523168105,49.0613410338234,47.6373948341188,48.3918545746494,326103.682917474,0.0,1.0
2011-09-27,54.22,54.48,53.22,53.91,785600,46.5378920723216,46.7610542253796,45.6795760990217,46.2718141205986,915280.647731217,0.0,1.0
2011-09-28,55.11,55.15,53.56,53.84,394500,47.3017932885585,47.3361259274905,45.9714035299437,46.2117320024676,459620.94644853,0.0,1.0
2011-09-29,53.97,54.81,53.4,53.59,662900,46.3233130789966,47.0442984965686,45.8340729742157,45.9971530091427,772326.300128595,0.0,1.0
2011-09-30,55.91,55.91,54.912,55.35,607400,47.9884460671985,47.9884460671985,47.1318467258452,47.5077891221505,707664.798156748,0.0,1.0
2011-10-03,57.38,57.38,55.64,56.42,750900,49.2501705479494,49.2501705479494,47.7567007544075,48.4261872135814,874852.645597467,0.0,1.0
2011-10-04,56.34,58.6238,56.34,58.02,1200000,48.3575219357174,50.3177439555398,48.3575219357174,49.7994927708613,1398086.529121,0.0,1.0
2011-10-05,55.48,56.78,55.42,56.41,419000,47.6193701986795,48.7351809639694,47.5678712402815,48.4176040538484,488165.213084751,0.0,1.0
2011-10-06,53.97,55.62,53.97,55.43,391400,46.3233130789966,47.7395344349415,46.3233130789966,47.5764544000145,456009.222914968,0.0,1.0
2011-10-07,54.33,54.5,53.42,53.66,319600,46.6323068293846,46.7782205448456,45.8512392936817,46.0572351272736,372357.045589227,0.0,1.0
2011-10-10,52.25,53.04,52.25,53.0,250100,44.8470096049208,45.5250792238277,44.8470096049208,45.4907465848957,291384.534110969,0.0,1.0
2011-10-11,52.44,53.06,52.32,52.94,349800,45.0100896398477,45.5422455432937,44.9070917230518,45.4392476264977,407542.223238773,0.0,1.0
2011-10-12,51.58,51.72,51.0884,51.67,566000,44.2719379028098,44.3921021390718,43.8499897703356,44.3491863404068,659430.812902074,0.0,1.0
2011-10-13,51.61,52.33,51.56,51.95,246800,44.2976873820088,44.9156748827848,44.2547715833438,44.5895148129308,287539.796155887,0.0,1.0
2011-10-14,50.99,51.46,50.51,51.05,436500,43.7655314785629,44.1689399860138,43.3535398113789,43.8170304369609,508553.974967765,0.0,1.0
2011-10-17,52.16,52.27,51.36,51.37,327500,44.7697611673238,44.8641759243868,44.0831083886838,44.0916915484168,381561.115239274,0.0,1.0
2011-10-18,51.43,52.87,51.02,52.23,450000,44.1431905068148,45.3791655083667,43.7912809577619,44.8298432854548,524282.448420377,0.0,1.0
2011-10-19,52.3,52.3589,51.54,51.7,222300,44.8899254035858,44.9404802144131,44.2376052638778,44.3749358196058,258995.529519666,0.0,1.0
2011-10-20,52.24,53.0,52.11,52.13,480500,44.8384264451878,45.4907465848957,44.7268453686588,44.7440116881248,559817.147702202,0.0,1.0
2011-10-21,50.92,51.44,50.91,51.37,319700,43.7054493604319,44.1517736665478,43.6968662006989,44.0916915484168,372473.552799987,0.0,1.0
2011-10-24,50.17,50.91,50.0601,50.9,172000,43.0617123804569,43.6968662006989,42.9673834549913,43.6882830409659,200392.402507344,0.0,1.0
2011-10-25,50.99,51.17,50.44,50.53,123400,43.7655314785629,43.9200283537569,43.2934576932479,43.3707061308449,143769.898077943,0.0,1.0
2011-10-26,50.31,51.27,50.03,50.11,249400,43.1818766167189,44.0058599510868,42.9415481441949,43.0102134220589,290568.983635649,0.0,1.0
2011-10-27,47.7,48.426,47.235,47.99,1501800,40.9416719264061,41.5648093230219,40.5425549988217,41.1905835586631,1749705.29119494,0.0,1.0
2011-10-28,47.75,48.22,47.75,48.12,509200,40.9845877250711,41.3879962325221,40.9845877250711,41.3021646351921,593254.717190346,0.0,1.0
2011-10-31,50.27,50.27,49.1534,49.18,333300,43.1475439777869,43.1475439777869,42.1891483620002,42.21197956689,388318.533463359,0.0,1.0
2011-11-01,51.86,52.44,51.33,52.34,396100,44.5122663753338,45.0100896398477,44.0573589094848,44.9242580425178,461485.061820691,0.0,1.0
2011-11-02,51.33,51.74,51.01,51.42,284300,44.0573589094848,44.4092684585378,43.7826977980289,44.1346073470818,331230.000190918,0.0,1.0
2011-11-03,50.07,51.55,49.97,50.48,385700,42.9758807831269,44.2461884236108,42.890049185797,43.3277903321799,449368.311901643,0.0,1.0
2011-11-04,50.7501,51.27,50.5416,50.73,147400,43.5596214765682,44.0058599510868,43.3806625961352,43.5423693255049,171731.628660363,0.0,1.0
2011-11-07,50.54,51.148,50.4456,50.81,125000,43.3792892905779,43.9011454023443,43.2982642626984,43.6110346033689,145634.013450105,0.0,1.0
2011-11-08,49.93,50.722,49.7703,50.18,118700,42.855716546865,43.5355027977185,42.718643485929,43.0702955401899,138294.059172219,0.0,1.0
2011-11-09,52.47,52.58,51.6629,51.78,327700,45.0358391190467,45.1302538761097,44.3430922969964,44.4436010974698,381794.129660795,0.0,1.0
2011-11-10,51.81,52.3,51.45,51.45,117200,44.4693505766688,44.8899254035858,44.1603568262808,44.1603568262808,136546.451010818,0.0,1.0
2011-11-11,50.57,51.07,50.43,51.02,181700,43.4050387697769,43.8341967564269,43.2848745335149,43.7912809577619,211693.601951072,0.0,1.0
2011-11-14,51.41,51.68,51.0785,51.14,133100,44.1260241873488,44.3577695001398,43.8414924421999,43.8942788745579,155071.097521671,0.0,1.0
2011-11-15,51.5899,51.963,51.3044,51.6103,180700,44.2804352309455,44.6006729205837,44.0353860205684,44.2979448768008,210528.529843471,0.0,1.0
2011-11-16,52.55,52.59,51.648,52.11,91200,45.1045043969107,45.1388370358427,44.3303033889942,44.7268453686588,106254.576213196,0.0,1.0
2011-11-17,53.21,53.35,52.1,52.3,429600,45.6709929392887,45.7911571755507,44.7182622089258,44.8899254035858,500514.977425319,0.0,1.0
2011-11-18,52.96,53.06,52.52,52.52,140700,45.4564139459637,45.5422455432937,45.0787549177117,45.0787549177117,163925.645539438,0.0,1.0
2011-11-21,54.32,54.62,53.97,54.07,315000,46.6237236696516,46.8812184616416,46.3233130789966,46.4091446763266,366997.713894263,0.0,1.0
2011-11-22,54.46,54.72,54.11,54.38,131100,46.7438879059136,46.9670500589716,46.4434773152586,46.6752226280496,152740.95330647,0.0,1.0
2011-11-23,55.91,55.9289,55.0392,55.14,348200,47.9884460671985,48.0046682390938,47.2410245176489,47.3275427677575,405678.107866611,0.0,1.0
2011-11-25,56.17,56.17,55.44,56.02,332200,48.2116082202565,48.2116082202565,47.5850375597475,48.0828608242615,387036.954144998,0.0,1.0
2011-11-28,53.78,54.1011,53.51,53.77,553500,46.1602330440696,46.4358383030962,45.9284877312787,46.1516498843366,644867.411557064,0.0,1.0
2011-11-29,53.44,53.67,53.19,53.53,596900,45.8684056131477,46.0658182870067,45.6538266198227,45.9456540507447,695431.541026939,0.0,1.0
2011-11-30,50.67,51.422,50.65,51.3,440300,43.4908703671069,44.1363239790284,43.4737040476409,44.0316094302858,512981.248976648,0.0,1.0
2011-12-01,51.12,51.29,50.57,50.96,293800,43.8771125550919,44.0230262705528,43.4050387697769,43.7397819993639,342298.185213125,0.0,1.0
2011-12-02,51.12,51.14,50.44,50.44,202800,43.8771125550919,43.8942788745579,43.2934576932479,43.2934576932479,236276.623421449,0.0,1.0
2011-12-05,50.57,50.84,50.11,50.11,257000,43.4050387697769,43.6367840825679,43.0102134220589,43.0102134220589,299423.531653415,0.0,1.0
2011-12-06,50.77,50.97,50.47,50.86,96800,43.5767019644369,43.7483651590969,43.3192071724469,43.6539504020339,112778.980015761,0.0,1.0
2011-12-07,50.46,51.34,50.25,51.13,97000,43.3106240127139,44.0659420692178,43.1303776583209,43.8856957148249,113011.994437281,0.0,1.0
2011-12-08,52.03,52.14,51.05,51.16,653800,44.6581800907948,44.7525948478578,43.8170304369609,43.9114451940239,761724.143949427,0.0,1.0
2011-12-09,50.81,51.61,50.773,51.61,77700,43.6110346033689,44.2976873820088,43.5792769123568,44.2976873820088,90526.102760585,0.0,1.0
2011-12-12,52.272,52.55,51.87,51.9,110400,44.8658925563334,45.1045043969107,44.5208495350668,44.5465990142658,128623.960679132,0.0,1.0
2011-12-13,53.01,53.22,51.66,52.02,155900,45.4993297446287,45.6795760990217,44.3406031806738,44.6495969310618,181634.74157497,0.0,1.0
2011-12-14,53.63,53.77,53.08,53.3,302000,46.0314856480747,46.1516498843366,45.5594118627597,45.7482413768857,351851.776495452,0.0,1.0
2011-12-15,53.33,53.462,52.91,52.96,161500,45.7739908560847,45.8872885645603,45.4134981472987,45.4564139459637,188159.145377535,0.0,1.0
2011-12-16,53.57,53.78,53.02,53.1793,123400,45.9799866896767,46.1602330440696,45.5079129043617,45.6446426389084,143769.898077943,0.0,1.0
2011-12-19,54.02,54.117,53.19,53.29,111700,46.3662288776616,46.4494855270717,45.6538266198227,45.7396582171527,130138.554419014,0.0,1.0
2011-12-20,52.15,52.77,52.08,52.76,159800,44.7611780075908,45.2933339110367,44.7010958894598,45.2847507513037,186178.522794614,0.0,1.0
2011-12-21,52.38,52.84,52.35,52.51,305700,44.9585906814498,45.3534160291677,44.9328412022508,45.0701717579787,356162.543293575,0.0,1.0
2011-12-22,51.94,52.44,51.91,52.39,138100,44.5809316531978,45.0100896398477,44.5551821739988,44.9671738411828,160896.458059675,0.0,1.0
2011-12-23,51.57,51.948,51.57,51.948,34400,44.2633547430768,44.5877981809842,44.2633547430768,44.5877981809842,40078.4805014688,0.0,1.0
2011-12-27,51.82,51.85,51.6978,51.73,64000,44.4779337364018,44.5036832156008,44.3730475244646,44.4006852988048,74564.6148864535,0.0,1.0
2011-12-28,52.68,52.75,51.91,51.91,77900,45.2160854734397,45.2761675915707,44.5551821739988,44.5551821739988,90759.1171821052,0.0,1.0
2011-12-29,51.74,52.61,51.71,52.61,80300,44.4092684585378,45.1560033553087,44.3835189793388,45.1560033553087,93555.2902403472,0.0,1.0
2011-12-30,51.5,51.81,51.442,51.81,79200,44.2032726249458,44.4693505766688,44.1534902984944,44.4693505766688,92273.7109219863,0.0,1.0
2012-01-03,50.11,50.48,49.966,50.48,458800,43.0102134220589,43.3277903321799,42.8866159219038,43.3277903321799,534535.082967264,0.0,1.0
2012-01-04,50.35,50.745,50.33,50.42,102600,43.2162092556509,43.5552440651044,43.1990429361849,43.2762913737819,119536.398239846,0.0,1.0
2012-01-05,51.14,51.49,51.0584,51.18,217600,43.8942788745579,44.1946894652128,43.8242402911366,43.9286115134899,253519.690613942,0.0,1.0
2012-01-06,51.815,51.92,51.33,51.33,265600,44.4736421565353,44.5637653337318,44.0573589094848,44.0573589094848,309443.151778782,0.0,1.0
2012-01-09,51.63,52.0,51.5692,51.5768,37400,44.3148537014748,44.6324306115958,44.2626680902982,44.2691912916953,43573.6968242713,0.0,1.0
2012-01-10,50.79,50.95,50.7,50.74,716400,43.5938682839029,43.7311988396309,43.5166198463059,43.5509524852379,834657.657885239,0.0,1.0
2012-01-11,50.98,51.4,50.97,51.22,171900,43.7569483188299,44.1174410276158,43.7483651590969,43.9629441524218,200275.895296584,0.0,1.0
2012-01-12,50.76,51.16,50.67,50.72,304900,43.5681188047039,43.9114451940239,43.4908703671069,43.5337861657719,355230.485607495,0.0,1.0
2012-01-13,51.34,51.863,51.3,51.46,285200,44.0659420692178,44.5148413232537,44.0316094302858,44.1689399860138,332278.565087759,0.0,1.0
2012-01-17,50.72,50.78,50.41,50.64,92600,43.5337861657719,43.5852851241699,43.2677082140489,43.4651208879079,107885.677163837,0.0,1.0
2012-01-18,49.88,50.43,49.83,50.42,158700,42.8128007482,43.2848745335149,42.769884949535,43.2762913737819,184896.943476253,0.0,1.0
2012-01-19,49.21,49.68,49.21,49.48,149400,42.237729046089,42.64113755354,42.237729046089,42.46947435888,174061.772875565,0.0,1.0
2012-01-20,48.99,49.3305,48.99,49.29,48000,42.048899531963,42.3411561208717,42.048899531963,42.306394323953,55923.4611648402,0.0,1.0
2012-01-23,48.77,48.95,48.591,48.9,96800,41.8600700178371,42.014566893031,41.7064314586164,41.971651094366,112778.980015761,0.0,1.0
2012-01-24,49.04,49.44,48.9801,49.34,79500,42.091815330628,42.435141719948,42.0404022038274,42.349310122618,92623.2325542666,0.0,1.0
2012-01-25,48.55,49.45,48.43,49.26,103700,41.6712405037111,42.443724879681,41.5682425869151,42.280644844754,120817.977558207,0.0,1.0
2012-01-26,48.4873,48.6,48.0,48.07,160200,41.6174240921852,41.7141563023761,41.1991667183961,41.2592488365271,186644.551637654,0.0,1.0
2012-01-27,48.44,48.64,48.32,48.64,81000,41.5768257466481,41.7484889413081,41.4738278298521,41.7484889413081,94370.8407156677,0.0,1.0
2012-01-30,48.99,49.3,48.91,49.21,177700,42.048899531963,42.314977483686,41.980234254099,42.237729046089,207033.313520669,0.0,1.0
2012-01-31,48.71,49.0,48.49,48.49,94100,41.8085710594391,42.057482691696,41.6197415453131,41.6197415453131,109633.285325239,0.0,1.0
2012-02-01,47.97,48.13,47.72,48.08,157500,41.1734172391971,41.3107477949251,40.9588382458721,41.2678319962601,183498.856947132,0.0,1.0
2012-02-02,47.86,47.97,47.68,47.88,91100,41.0790024821341,41.1734172391971,40.9245056069401,41.0961688016001,106138.069002436,0.0,1.0
2012-02-03,47.13,47.58,47.04,47.51,441000,40.4524318216252,40.8386740096101,40.3751833840282,40.7785918914792,513796.799451969,0.0,1.0
2012-02-06,47.32,47.62,47.3,47.58,71800,40.6155118565522,40.8730066485421,40.5983455370862,40.8386740096101,83652.17732574,0.0,1.0
2012-02-07,47.08,47.5,47.03,47.33,77900,40.4095160229602,40.7700087317462,40.3666002242952,40.6240950162852,90759.1171821051,0.0,1.0
2012-02-08,46.89,47.16,46.78,46.96,55400,40.2464359880332,40.4781813008242,40.1520212309702,40.3065181061642,64544.9947610864,0.0,1.0
2012-02-09,46.79,47.0,46.68,46.69,106800,40.1606043907032,40.3408507450962,40.0661896336402,40.0747727933732,124429.701091769,0.0,1.0
2012-02-10,47.65,47.8,47.52,47.63,142800,40.8987561277411,41.0275035237361,40.7871750512122,40.8815898082751,166372.2969654,0.0,1.0
2012-02-13,47.1,47.25,47.01,47.09,36900,40.4266823424262,40.5554297384212,40.3494339048292,40.4180991826932,42991.1607704709,0.0,1.0
2012-02-14,47.47,47.779,47.29,47.31,193600,40.7442592525472,41.0094788882968,40.5897623773532,40.6069286968192,225557.960031522,0.0,1.0
2012-02-15,47.4,47.47,47.04,47.06,120200,40.6841771344162,40.7442592525472,40.3751833840282,40.3923497034942,140041.66733362,0.0,1.0
2012-02-16,46.73,47.53,46.7,47.5,154800,40.1091054323052,40.7957582109452,40.0833559531062,40.7700087317462,180353.16225661,0.0,1.0
2012-02-17,46.54,46.7732,46.46,46.46,227900,39.9460253973782,40.1461846823518,39.8773601195142,39.8773601195142,265519.933322231,0.0,1.0
2012-02-21,46.52,46.59,46.211,46.36,83100,39.9288590779122,39.9889411960432,39.6636394421626,39.7915285221842,96817.4921416296,0.0,1.0
2012-02-22,46.68,46.746,46.49,46.62,91600,40.0661896336402,40.122838487878,39.9031095987132,40.0146906752422,106720.605056237,0.0,1.0
2012-02-23,46.27,46.8,46.24,46.62,22100,39.7142800845873,40.1691875504362,39.6885306053883,40.0146906752422,25748.0935779785,0.0,1.0
2012-02-24,45.97,46.08,45.85,46.08,122800,39.4567852925973,39.5512000496603,39.3537873758013,39.5512000496603,143070.854813383,0.0,1.0
2012-02-27,46.2,46.674,46.09,46.59,1150000,39.6541979664563,40.0610397378004,39.5597832093933,39.9889411960432,1339832.92374096,0.0,1.0
2012-02-28,45.79,46.21,45.4,46.1,83400,39.3022884174033,39.6627811261893,38.9675451878163,39.5683663691263,97167.0137739098,0.0,1.0
2012-02-29,46.35,46.38,45.6,45.69,94400,39.7829453624512,39.8086948416502,39.1392083824763,39.2164568200733,109982.806957519,0.0,1.0
2012-03-01,45.84,46.15,45.79,46.1,136000,39.3452042160683,39.6112821677913,39.3022884174033,39.5683663691263,158449.806633714,0.0,1.0
2012-03-02,46.29,46.42,46.15,46.17,51200,39.7314464040533,39.8430274805822,39.6112821677913,39.6284484872573,59651.6919091627,0.0,1.0
2012-03-05,46.5,46.63,46.38,46.39,28900,39.9116927584462,40.0232738349752,39.8086948416502,39.8172780013832,33670.5839096642,0.0,1.0
2012-03-06,48.02,48.14,47.582,47.63,229700,41.2163330378621,41.3193309546581,40.8403906415567,40.8815898082751,267617.063115912,0.0,1.0
2012-03-07,47.42,47.8,47.35,47.64,95600,40.7013434538822,41.0275035237361,40.6412613357512,40.8901729680081,111380.89348664,0.0,1.0
2012-03-08,46.39,46.77,46.19,46.64,139800,39.8172780013832,40.1434380712372,39.6456148067233,40.0318569947082,162877.080642597,0.0,1.0
2012-03-09,46.56,46.72,46.43,46.64,80400,39.9631917168442,40.1005222725722,39.8516106403152,40.0318569947082,93671.7974511073,0.0,1.0
2012-03-12,46.64,46.9185,46.59,46.67,146200,40.0318569947082,40.2708979932722,39.9889411960432,40.0576064739072,170333.542131242,0.0,1.0
2012-03-13,45.89,46.51,45.88,46.472,148600,39.3881200147333,39.9202759181792,39.3795368550003,39.8876599111938,173129.715189484,0.0,1.0
2012-03-14,46.31,46.42,45.93,46.0,74700,39.7486127235193,39.8430274805822,39.4224526536653,39.4825347717963,87030.8864377824,0.0,1.0
2012-03-15,45.85,46.22,45.8,46.12,132400,39.3537873758013,39.6713642859223,39.3108715771363,39.5855326885923,154255.547046351,0.0,1.0
2012-03-16,45.55,45.58,45.38,45.5,24800,39.0962925838113,39.1220420630103,38.9503788683503,39.0533767851463,28893.7882685008,0.0,1.0
2012-03-19,45.3,45.68,45.21,45.65,127700,38.8817135904863,39.2078736603403,38.8044651528893,39.1821241811413,148779.708140627,0.0,1.0
2012-03-20,45.84,46.1174,45.79,45.96,45700,39.3452042160683,39.5833010670617,39.3022884174033,39.4482021328643,53243.7953173582,0.0,1.0
2012-03-21,46.12,46.28,46.01,46.03,66000,39.5855326885923,39.7228632443203,39.4911179315293,39.5082842509953,76894.7591016551,0.0,1.0
2012-03-22,46.46,46.67,46.4,46.65,309800,39.8773601195142,40.0576064739072,39.8258611611162,40.0404401544412,360939.33893474,0.0,1.0
2012-03-23,46.15,46.66,46.128,46.53,51500,39.6112821677913,40.0490233141742,39.5923992163787,39.9374422376452,60001.213541443,0.0,1.0
2012-03-26,45.51,45.79,45.51,45.74,60000,39.0619599448793,39.3022884174033,39.0619599448793,39.2593726187383,69904.3264560502,0.0,1.0
2012-03-27,45.82,45.82,45.47,45.47,132200,39.3280378966023,39.3280378966023,39.0276273059473,39.0276273059473,154022.532624831,0.0,1.0
2012-03-28,46.16,46.337,45.85,45.85,80600,39.6198653275243,39.7717872547983,39.3537873758013,39.3537873758013,93904.8118726273,0.0,1.0
2012-03-29,46.4,46.8,46.3821,46.62,58400,39.8258611611162,40.1691875504362,39.8104973051942,40.0146906752422,68040.2110838889,0.0,1.0
2012-03-30,46.02,46.3,45.98,46.06,26200,39.4997010912623,39.7400295637862,39.4653684523303,39.5340337301943,30524.8892191419,0.0,1.0
2012-04-02,45.48,46.26,45.341,46.19,36100,39.0362104656803,39.7056969248543,38.9169045453916,39.6456148067233,42059.1030843902,0.0,1.0
2012-04-03,46.24,46.5,45.69,45.71,138300,39.6885306053883,39.9116927584462,39.2164568200733,39.2336231395393,161129.472481196,0.0,1.0
2012-04-04,47.31,47.53,47.09,47.19,47300,40.6069286968192,40.7957582109452,40.4180991826932,40.5039307800232,55107.9106895195,0.0,1.0
2012-04-05,47.57,47.7,47.35,47.7,28800,40.8300908498771,40.9416719264061,40.6412613357512,40.9416719264061,33554.0766989041,0.0,1.0
2012-04-09,47.7747,48.07,47.664,48.03,27500,41.0057881296116,41.2592488365271,40.9107725513673,41.2249161975951,32039.482959023,0.0,1.0
2012-04-10,48.82,48.82,47.8394,47.95,349600,41.902985816502,41.902985816502,41.0613211730841,41.1562509197311,407309.208817253,0.0,1.0
2012-04-11,48.15,48.17,47.79,47.87,191000,41.3279141143911,41.3450804338571,41.0189203640031,41.0875856418671,222528.77255176,0.0,1.0
2012-04-12,47.24,47.88,47.18,47.88,30000,40.5468465786882,41.0961688016001,40.4953476202902,41.0961688016001,34952.1632280251,0.0,1.0
2012-04-13,48.15,48.19,47.65,47.65,89800,41.3279141143911,41.3622467533231,40.8987561277411,40.8987561277411,104623.475262555,0.0,1.0
2012-04-16,47.81,48.1201,47.63,47.77,111800,41.0360866834691,41.3022504667894,40.8815898082751,41.0017540445371,130255.061629774,0.0,1.0
2012-04-17,47.03,47.4348,46.9,47.36,102800,40.3666002242952,40.714046530287,40.2550191477662,40.6498444954842,119769.412661366,0.0,1.0
2012-04-18,47.25,47.42,47.062,47.39,147800,40.5554297384212,40.7013434538822,40.3940663354408,40.6755939746832,172197.657503404,0.0,1.0
2012-04-19,47.56,47.7292,47.05,47.34,83500,40.8215076901442,40.9667347528265,40.3837665437612,40.6326781760182,97283.5209846697,0.0,1.0
2012-04-20,47.11,47.2,46.94,47.2,49100,40.4352655021592,40.5125139397562,40.2893517866982,40.5125139397562,57205.0404832011,0.0,1.0
2012-04-23,48.02,48.31,47.95,48.02,88600,41.2163330378621,41.4652446701191,41.1562509197311,41.2163330378621,103225.388733434,0.0,1.0
2012-04-24,47.62,47.85,47.48,47.85,329700,40.8730066485421,41.0704193224011,40.7528424122802,41.0704193224011,384124.273875996,0.0,1.0
2012-04-25,47.01,47.27,46.96,47.0751,86900,40.3494339048292,40.5725960578872,40.3065181061642,40.405310274691,101244.766150513,0.0,1.0
2012-04-26,46.69,47.19,46.62,47.1754,238700,40.0747727933732,40.5039307800232,40.0146906752422,40.491399366813,278102.71208432,0.0,1.0
2012-04-27,46.51,46.8,46.43,46.58,121400,39.9202759181792,40.1691875504362,39.8516106403152,39.9803580363102,141439.753862742,0.0,1.0
2012-04-30,46.77,46.95,46.7195,46.73,102000,40.1434380712372,40.2979349464312,40.1000931145856,40.1091054323052,118837.354975285,0.0,1.0
2012-05-01,46.59,46.86,46.3918,46.86,93700,39.9889411960432,40.2206865088342,39.8188229701352,40.2206865088342,109167.256482198,0.0,1.0
2012-05-02,46.95,47.3,46.9,47.21,103000,40.2979349464312,40.5983455370862,40.2550191477662,40.5210970994892,120002.427082886,0.0,1.0
2012-05-03,47.34,47.44,46.9956,47.04,106000,40.6326781760182,40.7185097733482,40.3370741548137,40.3751833840282,123497.643405689,0.0,1.0
2012-05-04,48.09,48.11,47.58,47.62,111400,41.2764151559931,41.2935814754591,40.8386740096101,40.8730066485421,129789.032786733,0.0,1.0
2012-05-07,47.76,48.1,47.69,48.08,209000,40.9931708848041,41.2849983157261,40.9330887666731,41.2678319962601,243500.070488575,0.0,1.0
2012-05-08,48.44,48.95,48.29,48.32,73000,41.5768257466481,42.014566893031,41.4480783506531,41.4738278298521,85050.263854861,0.0,1.0
2012-05-09,48.99,49.6,48.8154,49.29,257000,42.048899531963,42.572472275676,41.8990375630249,42.306394323953,299423.531653415,0.0,1.0
2012-05-10,48.79,48.87,48.5,48.53,186200,41.877236337303,41.945901615167,41.6283247050461,41.6540741842451,216936.426435276,0.0,1.0
2012-05-11,49.08,49.35,48.69,49.35,42000,42.12614796956,42.357893282351,41.7914047399731,42.357893282351,48933.0285192352,0.0,1.0
2012-05-14,50.03,50.04,49.66,49.88,610500,42.9415481441949,42.9501313039279,42.623971234074,42.8128007482,711276.521690311,0.0,1.0
2012-05-15,50.68,50.72,50.07,50.32,240000,43.4994535268399,43.5337861657719,42.9758807831269,43.1904597764519,279617.305824201,0.0,1.0
2012-05-16,51.18,51.18,50.37,50.65,357600,43.9286115134899,43.9286115134899,43.2333755751169,43.4737040476409,416629.785678059,0.0,1.0
2012-05-17,51.78,51.78,51.16,51.22,438500,44.4436010974698,44.4436010974698,43.9114451940239,43.9629441524218,510884.119182967,0.0,1.0
2012-05-18,52.15,52.2307,51.53,51.54,220000,44.7611780075908,44.8304441066361,44.2290221041448,44.2376052638778,256315.863672184,0.0,1.0
2012-05-21,50.96,51.84,50.94,51.74,448800,43.7397819993639,44.4951000558678,43.7226156798979,44.4092684585378,522884.361891255,0.0,1.0
2012-05-22,51.14,51.34,50.56,50.9,559700,43.8942788745579,44.0659420692178,43.3964556100439,43.6882830409659,652090.858624188,0.0,1.0
2012-05-23,51.59,52.45,51.19,51.77,306000,44.2805210625428,45.0186727995808,43.9371946732229,44.4350179377368,356512.064925856,0.0,1.0
2012-05-24,51.8912,52.2023,51.52,51.68,182400,44.5390458337008,44.8060679329944,44.2204389444118,44.3577695001398,212509.152426392,0.0,1.0
2012-05-25,52.06,52.18,51.84,52.18,145200,44.6839295699938,44.7869274867898,44.4951000558678,44.7869274867898,169168.470023641,0.0,1.0
2012-05-29,51.44,51.839,51.18,51.47,54800,44.1517736665478,44.4942417398945,43.9286115134899,44.1775231457468,63845.9514965259,0.0,1.0
2012-05-30,52.66,52.7,52.25,52.25,119400,45.1989191539737,45.2332517929057,44.8470096049208,44.8470096049208,139109.60964754,0.0,1.0
2012-05-31,52.42,53.0,52.26,52.42,202000,44.9929233203818,45.4907465848957,44.8555927646538,44.9929233203818,235344.565735369,0.0,1.0
2012-06-01,53.76,53.764,53.2,53.32,546400,46.1430667246036,46.1464999884968,45.6624097795557,45.7654076963517,636595.399593098,0.0,1.0
2012-06-04,53.26,53.69,53.07,53.27,311100,45.7139087379537,46.0829846064726,45.5508287030267,45.7224918976867,362453.93267462,0.0,1.0
2012-06-05,52.93,53.32,52.87,53.31,320200,45.4306644667647,45.7654076963517,45.3791655083667,45.7568245366187,373056.088853788,0.0,1.0
2012-06-06,51.45,52.4895,51.39,52.48,755100,44.1603568262808,45.0525762805261,44.1088578678828,45.0444222787797,879745.948449393,0.0,1.0
2012-06-07,51.36,51.46,50.68,50.71,259200,44.0831083886838,44.1689399860138,43.4994535268399,43.5252030060389,301986.690290137,0.0,1.0
2012-06-08,51.51,52.26,51.45,52.14,219600,44.2118557846788,44.8555927646538,44.1603568262808,44.7525948478578,255849.834829144,0.0,1.0
2012-06-11,52.04,52.06,50.95,50.95,331300,44.6667632505278,44.6839295699938,43.7311988396309,43.7311988396309,385988.389248157,0.0,1.0
2012-06-12,51.16,51.934,51.13,51.54,116500,43.9114451940239,44.575781757358,43.8856957148249,44.2376052638778,135730.900535497,0.0,1.0
2012-06-13,51.57,51.69,51.05,51.5,82100,44.2633547430768,44.3663526598728,43.8170304369609,44.2032726249458,95652.4200340287,0.0,1.0
2012-06-14,51.15,51.69,50.96,51.6,102400,43.9028620342909,44.3663526598728,43.7397819993639,44.2891042222758,119303.383818326,0.0,1.0
2012-06-15,50.44,50.89,50.4,50.83,159200,43.2934576932479,43.6796998812329,43.2591250543159,43.6282009228349,185479.479530053,0.0,1.0
2012-06-18,50.6,50.812,50.43,50.71,56500,43.4307882489759,43.6127512353155,43.2848745335149,43.5252030060389,65826.5740794473,0.0,1.0
2012-06-19,49.74,50.09,49.39,50.001,288100,42.692636511938,42.9930471025929,42.392225921283,42.9166569809693,335657.274199801,0.0,1.0
2012-06-20,49.45,49.86,49.11,49.48,224300,42.443724879681,42.795634428734,42.151897448759,42.46947435888,261325.673734868,0.0,1.0
2012-06-21,50.76,50.78,49.45,49.54,176400,43.5681188047039,43.5852851241699,42.443724879681,42.520973317278,205518.719780788,0.0,1.0
2012-06-22,50.28,50.62,50.2,50.24,180900,43.1561271375199,43.4479545684419,43.0874618596559,43.1217944985879,210761.544264991,0.0,1.0
2012-06-25,51.45,51.55,51.12,51.12,169200,44.1603568262808,44.2461884236108,43.8771125550919,43.8771125550919,197130.200606062,0.0,1.0
2012-06-26,51.078,51.46,50.964,51.22,59400,43.8410632842133,44.1689399860138,43.7432152632571,43.9629441524218,69205.2831914896,0.0,1.0
2012-06-27,50.6,51.0,50.51,50.8618,97500,43.4307882489759,43.7741146382959,43.3535398113789,43.6554953707858,113594.530491082,0.0,1.0
2012-06-28,50.5,51.1,50.45,50.97,121100,43.3449566516459,43.8599462356259,43.3020408529809,43.7483651590969,141090.232230461,0.0,1.0
2012-06-29,48.6609,49.01,48.63,48.89,359100,41.76642774515,42.066065851429,41.7399057815751,41.963067934633,418377.393839461,0.0,1.0
2012-07-02,48.31,48.73,48.29,48.52,273300,41.4652446701191,41.8257373789051,41.4480783506531,41.6454910245121,318414.207007309,0.0,1.0
2012-07-03,47.92,48.3456,47.866,48.2803,82900,41.1305014405321,41.4958007187686,41.0841523779739,41.4397526857121,96584.4777201094,0.0,1.0
2012-07-05,48.65,48.85,48.55,48.63,89400,41.7570721010411,41.928735295701,41.6712405037111,41.7399057815751,104157.446419515,0.0,1.0
2012-07-06,49.13,49.43,49.12,49.12,74400,42.169063768225,42.426558560215,42.160480608492,42.160480608492,86681.3648055023,0.0,1.0
2012-07-09,49.32,49.626,49.25,49.44,296400,42.332143803152,42.5947884909818,42.272061685021,42.435141719948,345327.372692888,0.0,1.0
2012-07-10,49.58,49.72,48.9805,49.06,267200,42.55530595621,42.675470192472,42.0407455302167,42.108981650094,311307.267150943,0.0,1.0
2012-07-11,49.42,49.73,49.25,49.41,69600,42.417975400482,42.684053352205,42.272061685021,42.409392240749,81089.0186890182,0.0,1.0
2012-07-12,49.92,50.35,49.81,50.09,95900,42.847133387132,43.2162092556509,42.752718630069,42.9930471025929,111730.41511892,0.0,1.0
2012-07-13,49.25,49.93,49.1548,49.92,31600,42.272061685021,42.855716546865,42.1903500043629,42.847133387132,36816.2786001864,0.0,1.0
2012-07-16,49.24,49.55,49.1,49.39,41600,42.263478525288,42.529556477011,42.143314289026,42.392225921283,48466.9996761948,0.0,1.0
2012-07-17,49.1,49.63,48.98,49.12,32300,42.143314289026,42.598221754875,42.04031637223,42.160480608492,37631.829075507,0.0,1.0
2012-07-18,48.73,49.15,48.654,49.15,67100,41.8257373789051,42.186230087691,41.7605053649343,42.186230087691,78176.338420016,0.0,1.0
2012-07-19,48.26,48.54,48.2,48.42,73700,41.4223288714541,41.6626573439781,41.3708299130561,41.5596594271821,85865.8143301816,0.0,1.0
2012-07-20,49.38,49.41,49.1,49.12,136900,42.38364276155,42.409392240749,42.143314289026,42.160480608492,159498.371530555,0.0,1.0
2012-07-23,50.39,50.84,50.2944,50.71,97900,43.2505418945829,43.6367840825679,43.1684868875355,43.5252030060389,114060.559334122,0.0,1.0
2012-07-24,50.95,51.27,50.444,50.46,199900,43.7311988396309,44.0058599510868,43.2968909571411,43.3106240127139,232897.914309407,0.0,1.0
2012-07-25,50.68,50.9,50.42,50.49,80400,43.4994535268399,43.6882830409659,43.2762913737819,43.3363734919129,93671.7974511072,0.0,1.0
2012-07-26,49.13,49.36,49.03,49.28,84500,42.169063768225,42.366476442084,42.083232170895,42.29781116422,98448.5930922707,0.0,1.0
2012-07-27,48.09,48.77,47.87,48.7,145000,41.2764151559931,41.8600700178371,41.0875856418671,41.7999878997061,168935.455602121,0.0,1.0
2012-07-30,48.13,48.31,47.97,48.31,375800,41.3107477949251,41.4652446701191,41.1734172391971,41.4652446701191,437834.098036394,0.0,1.0
2012-07-31,48.45,48.45,48.0401,48.13,29900,41.5854089063811,41.5854089063811,41.2335851889254,41.3107477949251,34835.656017265,0.0,1.0
2012-08-01,48.41,48.42,47.98,48.1,31300,41.5510762674491,41.5596594271821,41.1820003989301,41.2849983157261,36466.7569679062,0.0,1.0
2012-08-02,49.08,49.408,48.53,48.95,119800,42.12614796956,42.4076756088024,41.6540741842451,42.014566893031,139575.63849058,0.0,1.0
2012-08-03,47.43,48.05,47.29,48.04,147500,40.7099266136152,41.2420825170611,40.5897623773532,41.2334993573281,171848.135871123,0.0,1.0
2012-08-06,47.06,47.265,46.89,47.18,313400,40.3923497034942,40.5683044780207,40.2464359880332,40.4953476202902,365133.598522102,0.0,1.0
2012-08-07,46.63,46.7,46.43,46.65,144800,40.0232738349752,40.0833559531062,39.8516106403152,40.0404401544412,168702.441180601,0.0,1.0
2012-08-08,46.71,46.93,46.62,46.91,37800,40.0919391128392,40.2807686269652,40.0146906752422,40.2636023074992,44039.7256673116,0.0,1.0
2012-08-09,46.66,46.8401,46.52,46.79,31600,40.0490233141742,40.2036060209655,39.9288590779122,40.1606043907032,36816.2786001865,0.0,1.0
2012-08-10,46.61,47.09,46.6092,47.06,27200,40.0061075155092,40.4180991826932,40.0054208627306,40.3923497034942,31689.9613267428,0.0,1.0
2012-08-13,46.81,46.88,46.586,46.69,30100,40.1777707101692,40.2378528283002,39.98550793215,40.0747727933732,35068.6704387852,0.0,1.0
2012-08-14,46.7,46.7901,46.6206,46.68,84300,40.0833559531062,40.1606902223005,40.0152056648262,40.0661896336402,98215.5786707506,0.0,1.0
2012-08-15,46.82,46.88,46.73,46.87,60400,40.1863538699022,40.2378528283002,40.1091054323052,40.2292696685672,70370.3552990905,0.0,1.0
2012-08-16,46.25,46.62,46.166,46.62,59400,39.6971137651213,40.0146906752422,39.6250152233641,40.0146906752422,69205.2831914896,0.0,1.0
2012-08-17,46.18,46.38,46.1165,46.13,45000,39.6370316469903,39.8086948416502,39.5825285826857,39.5941158483253,52428.2448420376,0.0,1.0
2012-08-20,46.22,46.4625,46.2098,46.32,89600,39.6713642859223,39.8795059094475,39.6626094629946,39.7571958832523,104390.460841035,0.0,1.0
2012-08-21,45.98,46.1,45.36,45.86,296100,39.4653684523303,39.5683663691263,38.9332125488843,39.3623705355343,344977.851060607,0.0,1.0
2012-08-22,45.98,46.3601,45.9312,46.34,22800,39.4653684523303,39.7916143537816,39.4234826328332,39.7743622027183,26563.6440532991,0.0,1.0
2012-08-23,46.29,46.36,46.0895,46.19,49600,39.7314464040533,39.7915285221842,39.5593540514066,39.6456148067233,57787.5765370014,0.0,1.0
2012-08-24,46.32,46.69,46.17,46.58,32600,39.7571958832523,40.0747727933732,39.6284484872573,39.9803580363102,37981.3507077872,0.0,1.0
2012-08-27,46.34,46.36,46.116,46.2,26600,39.7743622027183,39.7915285221842,39.5820994246991,39.6541979664563,30990.9180621822,0.0,1.0
2012-08-28,46.38,46.49,46.28,46.48,47200,39.8086948416502,39.9031095987132,39.7228632443203,39.8945264389802,54991.4034787596,0.0,1.0
2012-08-29,46.48,46.5379,46.34,46.34,21000,39.8945264389802,39.9442229338343,39.7743622027183,39.7743622027183,24466.5142596176,0.0,1.0
2012-08-30,47.19,47.19,46.76,46.79,105200,40.5039307800232,40.5039307800232,40.1348549115042,40.1606043907032,122565.585719608,0.0,1.0
2012-08-31,46.76,46.99,46.5,46.63,47000,40.1348549115042,40.3322675853632,39.9116927584462,40.0232738349752,54758.3890572393,0.0,1.0
2012-09-04,46.97,47.184,46.8502,46.88,53000,40.3151012658972,40.4987808841834,40.2122750122959,40.2378528283002,61748.8217028443,0.0,1.0
2012-09-05,47.11,47.1617,46.97,46.97,34400,40.4352655021592,40.4796404379788,40.3151012658972,40.3151012658972,40078.4805014688,0.0,1.0
2012-09-06,45.96,46.46,45.83,46.46,123300,39.4482021328643,39.8773601195142,39.3366210563353,39.8773601195142,143653.390867183,0.0,1.0
2012-09-07,45.27,45.4602,45.25,45.43,95300,38.8559641112873,39.019215809409,38.8387977918213,38.9932946670153,111031.37185436,0.0,1.0
2012-09-10,45.61,45.67,45.34,45.42,18300,39.1477915422093,39.1992905006073,38.9160462294183,38.9847115072823,21320.8195690953,0.0,1.0
2012-09-11,45.08,45.38,44.9688,45.38,438900,38.6928840763604,38.9503788683503,38.5974393401294,38.9503788683503,511350.148026006,0.0,1.0
2012-09-12,44.83,44.94,44.706,44.74,136500,38.4783050830354,38.5727198400984,38.3718739023462,38.4010566454384,159032.342687514,0.0,1.0
2012-09-13,44.11,44.94,43.923,44.88,167900,37.8603175822594,38.5727198400984,37.6998124952523,38.5212208817004,195615.606866181,0.0,1.0
2012-09-14,43.66,43.73,43.35,43.64,151400,37.4740753942745,37.5341575124055,37.2079974425515,37.4569090748085,176391.917090766,0.0,1.0
2012-09-17,43.944,44.02,43.66,43.76,60600,37.7178371306916,37.7830691446624,37.4740753942745,37.5599069916045,70603.3697206108,0.0,1.0
2012-09-18,44.07,44.21,43.9925,44.14,53800,37.8259849433274,37.9461491795894,37.7594654553967,37.8860670614584,62680.8793889251,0.0,1.0
2012-09-19,43.89,44.118,43.82,44.02,54100,37.6714880681334,37.8671841100458,37.6114059500024,37.7830691446624,63030.4010212053,0.0,1.0
2012-09-20,44.16,44.566,44.16,44.44,28600,37.9032333809244,38.2517096660842,37.9032333809244,38.1435618534484,33321.0622773839,0.0,1.0
2012-09-21,44.14,44.15,43.89,43.9,68000,37.8860670614584,37.8946502211914,37.6714880681334,37.6800712278664,79224.9033168569,0.0,1.0
2012-09-24,44.29,44.544,44.2038,44.5374,32300,38.0148144574534,38.2328267146716,37.940827620555,38.2271618292478,37631.829075507,0.0,1.0
2012-09-25,44.62,44.62,44.056,44.21,114500,38.2980587286424,38.2980587286424,37.8139685197012,37.9461491795894,133400.756320296,0.0,1.0
2012-09-26,45.07,45.2,44.93,44.93,141900,38.6843009166274,38.7958819931563,38.5641366803654,38.5641366803654,165323.732068558,0.0,1.0
2012-09-27,44.53,44.9,44.381,44.76,17400,38.2208102910454,38.5383872011664,38.0929212110237,38.4182229649044,20272.2546722546,0.0,1.0
2012-09-28,45.41,45.47,44.96,44.98,60600,38.9761283475493,39.0276273059473,38.5898861595644,38.6070524790304,70603.3697206107,0.0,1.0
2012-10-01,45.06,45.1,44.5975,44.89,145500,38.6757177568944,38.7100503958264,38.2787466192431,38.5298040414334,169517.991655922,0.0,1.0
2012-10-02,44.86,45.01,44.58,44.58,46000,38.5040545622344,38.6328019582294,38.2637260897104,38.2637260897104,53593.3169496384,0.0,1.0
2012-10-03,45.03,45.0762,44.89,44.93,67700,38.6499682776954,38.6896224756618,38.5298040414334,38.5641366803654,78875.3816845765,0.0,1.0
2012-10-04,44.5,44.75,44.48,44.73,14500,38.1950608118464,38.4096398051714,38.1778944923804,38.3924734857054,16893.5455602121,0.0,1.0
2012-10-05,44.44,44.5202,44.0,44.12,154900,38.1435618534484,38.2123987945071,37.7659028251964,37.8689007419924,180469.66946737,0.0,1.0
2012-10-08,44.71,44.78,44.68,44.73,30600,38.3753071662394,38.4353892843704,38.3495576870404,38.3924734857054,35651.2064925856,0.0,1.0
2012-10-09,45.35,45.35,44.94,45.03,180300,38.9246293891513,38.9246293891513,38.5727198400984,38.6499682776954,210062.501000431,0.0,1.0
2012-10-10,45.5,45.59,45.2999,45.4079,49000,39.0533767851463,39.1306252227433,38.881627758889,38.9743258840054,57088.533272441,0.0,1.0
2012-10-11,45.2,45.2,44.881,44.98,37800,38.7958819931563,38.7958819931563,38.5220791976737,38.6070524790304,44039.7256673117,0.0,1.0
2012-10-12,45.21,45.28,44.921,45.07,65300,38.8044651528893,38.8645472710203,38.5564118366057,38.6843009166274,76079.2086263347,0.0,1.0
2012-10-15,44.78,45.09,44.75,44.92,60000,38.4353892843704,38.7014672360934,38.4096398051714,38.5555535206324,69904.3264560501,0.0,1.0
2012-10-16,44.03,44.33,44.0,44.33,144000,37.7916523043954,38.0491470963854,37.7659028251964,38.0491470963854,167770.383494521,0.0,1.0
2012-10-17,43.62,43.8801,43.58,43.79,64200,37.4397427553425,37.6629907399978,37.4054101164105,37.5856564708034,74797.6293079736,0.0,1.0
2012-10-18,43.76,43.851,43.51,43.75,31200,37.5599069916045,37.6380137451747,37.3453279982795,37.5513238318715,36350.2497571461,0.0,1.0
2012-10-19,44.35,44.4,43.88,43.88,23500,38.0663134158514,38.1092292145164,37.6629049084004,37.6629049084004,27379.1945286197,0.0,1.0
2012-10-22,44.06,44.34,44.01,44.1,14300,37.8174017835944,38.0577302561184,37.7744859849294,37.8517344225264,16660.531138692,0.0,1.0
2012-10-23,44.99,45.25,44.942,44.97,112100,38.6156356387634,38.8387977918213,38.574436472045,38.5984693192974,130604.583262054,0.0,1.0
2012-10-24,44.94,44.9899,44.65,44.71,42400,38.5727198400984,38.615549807166,38.3238082078414,38.3753071662394,49399.0573622754,0.0,1.0
2012-10-25,44.68,44.82,44.4,44.46,30800,38.3495576870404,38.4697219233024,38.1092292145164,38.1607281729144,35884.2209141057,0.0,1.0
2012-10-26,44.75,44.95,44.68,44.8,40300,38.4096398051714,38.5813029998314,38.3495576870404,38.4525556038364,46952.4059363137,0.0,1.0
2012-10-31,44.84,44.886,44.49,44.49,87700,38.4868882427684,38.5263707775402,38.1864776521134,38.1864776521134,102176.823836593,0.0,1.0
2012-11-01,44.28,44.554,44.27,44.54,26900,38.0062312977204,38.2414098744046,37.9976481379874,38.2293934507784,31340.4396944625,0.0,1.0
2012-11-02,44.68,44.75,44.29,44.29,53800,38.3495576870404,38.4096398051714,38.0148144574534,38.0148144574534,62680.879388925,0.0,1.0
2012-11-05,44.77,44.92,44.72,44.86,68300,38.4268061246374,38.5555535206324,38.3838903259724,38.5040545622344,79574.4249491371,0.0,1.0
2012-11-06,44.34,44.61,44.3123,44.6,79900,38.0577302561184,38.2894755689094,38.033954903658,38.2808924091764,93089.2613973069,0.0,1.0
2012-11-07,45.05,45.27,44.8889,44.89,121900,38.6671345971614,38.8559641112873,38.5288598938627,38.5298040414334,142022.289916542,0.0,1.0
2012-11-08,45.44,45.4599,45.02,45.18,121800,39.0018778267483,39.018958314617,38.6413851179624,38.7787156736903,141905.782705782,0.0,1.0
2012-11-09,45.44,45.68,45.23,45.68,79600,39.0018778267483,39.2078736603403,38.8216314723553,39.2078736603403,92739.7397650267,0.0,1.0
2012-11-12,45.45,45.55,45.3495,45.39,26700,39.0104609864813,39.0962925838113,38.9242002311647,38.9589620280833,31107.4252729424,0.0,1.0
2012-11-13,45.65,45.93,45.344,45.89,29800,39.1821241811413,39.4224526536653,38.9194794933115,39.3881200147333,34719.1488065049,0.0,1.0
2012-11-14,46.11,46.22,45.49,45.5,82600,39.5769495288593,39.6713642859223,39.0447936254133,39.0533767851463,96234.956087829,0.0,1.0
2012-11-15,45.98,46.19,45.81,45.95,84300,39.4653684523303,39.6456148067233,39.3194547368693,39.4396189731313,98215.5786707504,0.0,1.0
2012-11-16,46.04,46.4,45.95,45.96,80400,39.5168674107283,39.8258611611162,39.4396189731313,39.4482021328643,93671.7974511072,0.0,1.0
2012-11-19,45.01,45.57,45.01,45.42,106100,38.6328019582294,39.1134589032773,38.6328019582294,38.9847115072823,123614.150616449,0.0,1.0
2012-11-20,44.99,45.279,44.956,45.19,42300,38.6156356387634,38.863688955047,38.5864528956712,38.7872988334233,49282.5501515153,0.0,1.0
2012-11-21,44.87,44.95,44.82,44.9,22900,38.5126377219674,38.5813029998314,38.4697219233024,38.5383872011664,26680.1512640591,0.0,1.0
2012-11-23,43.94,44.21,43.94,44.21,61700,37.7144038667984,37.9461491795894,37.7144038667984,37.9461491795894,71884.9490389717,0.0,1.0
2012-11-26,44.01,44.22,44.01,44.13,26500,37.7744859849294,37.9547323393224,37.7744859849294,37.8774839017254,30874.4108514222,0.0,1.0
2012-11-27,44.23,44.25,43.9901,44.09,64500,37.9633154990554,37.9804818185214,37.7574054970608,37.8431512627934,75147.150940254,0.0,1.0
2012-11-28,43.87,44.47,43.87,44.47,34500,37.6543217486674,38.1693113326474,37.6543217486674,38.1693113326474,40194.9877122289,0.0,1.0
2012-11-29,43.51,43.71,43.434,43.53,210400,37.3453279982795,37.5169911929395,37.2800959843087,37.3624943177455,245131.171439216,0.0,1.0
2012-11-30,43.45,43.5099,43.37,43.48,84500,37.2938290398815,37.3452421666821,37.2251637620175,37.3195785190805,98448.5930922706,0.0,1.0
2012-12-03,43.39,43.4376,43.22,43.23,30700,37.2423300814835,37.2831859218126,37.0964163660225,37.1049995257555,35767.7137033457,0.0,1.0
2012-12-04,43.3,43.3,43.22,43.25,34800,37.1650816438865,37.1650816438865,37.0964163660225,37.1221658452215,40544.5093445091,0.0,1.0
2012-12-05,43.21,43.41,43.01,43.196,137300,37.0878332062895,37.2594964009495,36.9161700116295,37.0758167826633,159964.400373595,0.0,1.0
2012-12-06,43.11,43.269,43.107,43.13,30400,37.0020016089595,37.1384738487142,36.9994266610396,37.0191679284255,35418.1920710654,0.0,1.0
2012-12-07,43.11,43.3099,43.11,43.21,15400,37.0020016089595,37.1735789720222,37.0020016089595,37.0878332062895,17942.1104570529,0.0,1.0
2012-12-10,43.06,43.22,43.05,43.22,31200,36.9590858102945,37.0964163660225,36.9505026505615,37.0964163660225,36350.2497571461,0.0,1.0
2012-12-11,42.82,42.93,42.74,42.93,65600,36.7530899767025,36.8475047337655,36.6844246988385,36.8475047337655,76428.7302586149,0.0,1.0
2012-12-12,42.69,42.74,42.43,42.67,177200,36.6415089001735,36.6844246988385,36.4183467471156,36.6243425807075,206450.777466868,0.0,1.0
2012-12-13,42.77,42.91,42.66,42.76,30700,36.7101741780375,36.8303384142995,36.6157594209745,36.7015910183045,35767.7137033457,0.0,1.0
2012-12-14,42.66,42.77,42.53,42.7699,15600,36.6157594209745,36.7101741780375,36.5041783444456,36.7100883464402,18175.1248785731,0.0,1.0
2012-12-17,42.48,42.69,42.43,42.69,47400,36.4612625457806,36.6415089001735,36.4183467471156,36.6415089001735,55224.4179002796,0.0,1.0
2012-12-18,42.02,42.3299,41.97,42.26,247100,36.0664371980626,36.3324293181882,36.0235213993976,36.2724330316546,287889.317788167,0.0,1.0
2012-12-19,41.8549,41.87,41.67,41.69,70200,35.9247292308708,35.9376898020676,35.7660266074076,35.7831929268736,81788.0619535787,0.0,1.0
2012-12-20,41.57,41.8,41.57,41.74,48600,35.6801950100776,35.8776076839366,35.6801950100776,35.8261087255386,56622.5044294007,0.0,1.0
2012-12-21,41.83,42.162,41.83,42.16,31300,35.9033571631356,36.1883180662712,35.9033571631356,36.1866014343246,36466.7569679062,0.0,1.0
2012-12-24,41.94,42.02,41.89,41.97,7800,35.9977719201986,36.0664371980626,35.9548561215336,36.0235213993976,9087.56243928652,0.0,1.0
2012-12-26,41.97,42.0914,41.81,41.81,50400,36.0235213993976,36.1277209585562,35.8861908436696,35.8861908436696,58719.6342230822,0.0,1.0
2012-12-27,41.78,42.0701,40.89,41.72,110500,35.8604413644706,36.1094388283249,35.0965401482337,35.8089424060726,128740.467889892,0.0,1.0
2012-12-28,42.2,42.23,42.003,42.11,85600,36.2209340732566,36.2466835524556,36.0518458265165,36.1436856356596,99730.1724106316,0.0,1.0
2012-12-31,41.51,42.12,41.51,42.03,131100,35.6286960516796,36.1522687953926,35.6286960516796,36.0750203577956,152740.95330647,0.0,1.0
2013-01-02,40.91,41.1501,40.894,40.96,442200,35.1137064676997,35.319788132889,35.0999734121269,35.1566222663647,515194.88598109,0.0,1.0
2013-01-03,41.31,41.38,41.06,41.2,70900,35.4570328570197,35.5171149751506,35.2424538636947,35.3626180999567,82603.6124288992,0.0,1.0
2013-01-04,41.13,41.358,41.08,41.32,78500,35.3025359818257,35.498232023738,35.2596201831607,35.4656160167527,91458.1604466656,0.0,1.0
2013-01-07,41.28,41.4531,41.25,41.41,40200,35.4312833778207,35.5798578727989,35.4055338986217,35.5428644543496,46835.8987255536,0.0,1.0
2013-01-08,41.5,41.64,41.4039,41.4039,36000,35.6201128919466,35.7402771282086,35.5376287269125,35.5376287269125,41942.5958736302,0.0,1.0
2013-01-09,41.31,41.39,41.27,41.39,42400,35.4570328570197,35.5256981348836,35.4227002180877,35.5256981348836,49399.0573622754,0.0,1.0
2013-01-10,40.76,40.99,40.724,40.86,42000,34.9849590717047,35.1823717455637,34.9540596966659,35.0707906690347,48933.0285192351,0.0,1.0
2013-01-11,40.68,40.81,40.6401,40.71,15200,34.9162937938407,35.0278748703697,34.882046986506,34.9420432730397,17709.0960355327,0.0,1.0
2013-01-14,40.63,40.82,40.6,40.66,107400,34.8733779951757,35.0364580301027,34.8476285159767,34.8991274743747,125128.74435633,0.0,1.0
2013-01-15,40.69,40.89,40.68,40.88,39200,34.9248769535737,35.0965401482337,34.9162937938407,35.0879569885007,45670.8266179528,0.0,1.0
2013-01-16,40.89,41.0,40.864,41.0,8100,35.0965401482337,35.1909549052967,35.0742239329279,35.1909549052967,9437.08407156677,0.0,1.0
2013-01-17,40.56,40.68,40.49,40.63,88300,34.8132958770447,34.9162937938407,34.7532137589137,34.8733779951757,102875.867101154,0.0,1.0
2013-01-18,40.58,40.69,40.56,40.58,18300,34.8304621965107,34.9248769535737,34.8132958770447,34.8304621965107,21320.8195690953,0.0,1.0
2013-01-22,40.56,40.808,40.56,40.66,18300,34.8132958770447,35.0261582384231,34.8132958770447,34.8991274743747,21320.8195690953,0.0,1.0
2013-01-23,40.6,40.743,40.6,40.66,50500,34.8476285159767,34.9703677001586,34.8476285159767,34.8991274743747,58836.1414338423,0.0,1.0
2013-01-24,40.41,40.52,40.32,40.49,208600,34.6845484810497,34.7789632381127,34.6073000434527,34.7532137589137,243034.041645535,0.0,1.0
2013-01-25,40.0,40.142,39.99,40.03,162000,34.3326389319968,34.4545198002054,34.3240557722638,34.3583884111958,188741.681431335,0.0,1.0
2013-01-28,40.18,40.26,40.11,40.11,10800,34.4871358071907,34.5558010850547,34.4270536890598,34.4270536890598,12582.7787620891,0.0,1.0
2013-01-29,39.9,40.07,39.88,40.03,8400,34.2468073346668,34.3927210501278,34.2296410152008,34.3583884111958,9786.60570384702,0.0,1.0
2013-01-30,39.87,39.87,39.45,39.87,35100,34.2210578554678,34.2210578554678,33.8605651466818,34.2210578554678,40894.0309767893,0.0,1.0
2013-01-31,40.0,40.0,39.83,39.91,14800,34.3326389319968,34.3326389319968,34.1867252165358,34.2553904943998,17243.0671924924,0.0,1.0
2013-02-01,39.69,39.816,39.6,39.73,30200,34.0665609802738,34.1747087929096,33.9893125426768,34.1008936192058,35185.1776495453,0.0,1.0
2013-02-04,40.42,40.46,40.07,40.14,109500,34.6931316407827,34.7274642797147,34.3927210501278,34.4528031682587,127575.395782292,0.0,1.0
2013-02-05,40.23,40.31,40.124,40.27,35100,34.5300516058557,34.5987168837197,34.439070112686,34.5643842447877,40894.0309767894,0.0,1.0
2013-02-06,40.22,40.486,40.22,40.46,64100,34.5214684461227,34.7497804950205,34.5214684461227,34.7274642797147,74681.1220972137,0.0,1.0
2013-02-07,40.55,40.75,40.263,40.27,120500,34.8047127173117,34.9763759119717,34.5583760329746,34.5643842447877,140391.188965901,0.0,1.0
2013-02-08,40.31,40.4,40.276,40.39,26200,34.5987168837197,34.6759653213167,34.5695341406275,34.6673821615837,30524.8892191419,0.0,1.0
2013-02-11,40.34,40.41,40.28,40.28,32800,34.6244663629187,34.6845484810497,34.5729674045207,34.5729674045207,38214.3651293075,0.0,1.0
2013-02-12,40.11,40.3277,40.03,40.3277,37300,34.4270536890598,34.6139090764471,34.3583884111958,34.6139090764471,43457.1896135111,0.0,1.0
2013-02-13,40.04,40.0482,39.872,39.93,18900,34.3669715709288,34.3740097619098,34.2227744874144,34.2725568138658,22019.8628336558,0.0,1.0
2013-02-14,40.24,40.39,40.217,40.39,16400,34.5386347655887,34.6673821615837,34.5188934982028,34.6673821615837,19107.1825646537,0.0,1.0
2013-02-15,40.35,40.45,40.17,40.172,25700,34.6330495226517,34.7188811199817,34.4785526474577,34.4802692794043,29942.3531653415,0.0,1.0
2013-02-19,39.87,40.01,39.851,40.01,31000,34.2210578554678,34.3412220917298,34.2047498519751,34.3412220917298,36117.2353356259,0.0,1.0
2013-02-20,40.26,40.26,39.75,39.78,20600,34.5558010850547,34.5558010850547,34.1180599386718,34.1438094178708,24000.4854165773,0.0,1.0
2013-02-21,40.85,41.03,40.72,40.74,114900,35.0622075093017,35.2167043844957,34.9506264327727,34.9677927522387,133866.785163336,0.0,1.0
2013-02-22,40.26,40.627,40.26,40.51,107200,34.5558010850547,34.8708030472558,34.5558010850547,34.7703800783797,124895.72993481,0.0,1.0
2013-02-25,41.28,41.28,39.98,40.04,251200,35.4312833778207,35.4312833778207,34.3154726125308,34.3669715709288,292666.11342933,0.0,1.0
2013-02-26,40.91,41.1565,39.388,40.79,70500,35.1137064676997,35.3252813551181,33.8073495563372,35.0107085509037,82137.5835858589,0.0,1.0
2013-02-27,40.37,40.96,40.3292,40.95,38200,34.6502158421177,35.1566222663647,34.6151965504071,35.1480391066317,44505.754510352,0.0,1.0
2013-02-28,40.44,40.44,40.198,40.39,40100,34.7102979602487,34.7102979602487,34.5025854947101,34.6673821615837,46719.3915147936,0.0,1.0
2013-03-01,40.51,40.8,40.46,40.71,400400,34.7703800783797,35.0192917106367,34.7274642797147,34.9420432730397,466494.871883375,0.0,1.0
2013-03-04,40.324,40.68,40.32,40.62,320800,34.6107333073459,34.9162937938407,34.6073000434527,34.8647948354427,373755.132118349,0.0,1.0
2013-03-05,39.92,39.9901,39.86,39.98,253900,34.2639736541328,34.3241416038611,34.2124746957348,34.3154726125308,295811.808119852,0.0,1.0
2013-03-06,39.83,39.92,39.71,39.71,59500,34.1867252165358,34.2639736541328,34.0837272997398,34.0837272997398,69321.7904022497,0.0,1.0
2013-03-07,39.67,39.7237,39.64,39.72,25100,34.0493946608078,34.095486228574,34.0236451816088,34.0923104594728,29243.309900781,0.0,1.0
2013-03-08,39.6,39.816,39.57,39.66,28000,33.9893125426768,34.1747087929096,33.9635630634778,34.0408115010748,32622.0190128234,0.0,1.0
2013-03-11,39.5,39.67,39.48,39.64,12300,33.9034809453468,34.0493946608078,33.8863146258808,34.0236451816088,14330.3869234903,0.0,1.0
2013-03-12,39.67,39.738,39.4799,39.51,9600,34.0493946608078,34.1077601469922,33.8862287942835,33.9120641050798,11184.692232968,0.0,1.0
2013-03-13,39.74,39.91,39.631,39.78,45200,34.1094767789388,34.2553904943998,34.0159203378491,34.1438094178708,52661.2592635578,0.0,1.0
2013-03-14,39.35,39.51,39.32,39.51,13600,33.7747335493518,33.9120641050798,33.7489840701528,33.9120641050798,15844.9806633714,0.0,1.0
2013-03-15,39.25,39.37,39.23,39.23,10400,33.6889019520218,33.7918998688178,33.6717356325558,33.6717356325558,12116.7499190487,0.0,1.0
2013-03-18,39.71,39.7522,39.42,39.72,238300,34.0837272997398,34.119948233813,33.8348156674828,34.0923104594728,277636.683241279,0.0,1.0
2013-03-19,39.85,40.0868,39.569,39.6199,362000,34.2038915360018,34.4071407584792,33.9627047475045,34.0063930305455,421756.102951503,0.0,1.0
2013-03-20,39.6,39.64,39.49,39.51,57100,33.9893125426768,34.0236451816088,33.8948977856138,33.9120641050798,66525.6173440078,0.0,1.0
2013-03-21,39.95,39.95,39.71,39.91,1184500,34.2897231333318,34.2897231333318,34.0837272997398,34.2553904943998,1380027.91145319,0.0,1.0
2013-03-22,39.58,39.78,39.5643,39.71,163100,33.9721462232108,34.1438094178708,33.95867066243,34.0837272997398,190023.260749696,0.0,1.0
2013-03-25,40.08,40.17,39.5249,39.57,181000,34.4013042098608,34.4785526474577,33.924853013082,33.9635630634778,210878.051475751,0.0,1.0
2013-03-26,39.83,40.05,39.83,39.9136,117900,34.1867252165358,34.3755547306618,34.1867252165358,34.2584804319036,137362.001486139,0.0,1.0
2013-03-27,40.03,40.351,40.02,40.29,212200,34.3583884111958,34.633907838625,34.3498052514628,34.5815505642537,247228.301232897,0.0,1.0
2013-03-28,39.88,40.0,39.829,39.92,79700,34.2296410152008,34.3326389319968,34.1858669005625,34.2639736541328,92856.2469757866,0.0,1.0
2013-04-01,40.33,40.41,40.0601,40.14,70900,34.6158832031857,34.6845484810497,34.3842237219921,34.4528031682587,82603.6124288994,0.0,1.0
2013-04-02,39.95,39.962,39.7402,39.9012,20300,34.2897231333318,34.3000229250114,34.1096484421334,34.2478373138347,23650.963784297,0.0,1.0
2013-04-03,40.15,40.17,39.69,39.7,502100,34.4613863279917,34.4785526474577,34.0665609802738,34.0751441400068,584982.705226381,0.0,1.0
2013-04-04,39.77,40.074,39.73,40.02,499900,34.1352262581378,34.396154314021,34.1008936192058,34.3498052514628,582419.546589658,0.0,1.0
2013-04-05,39.98,40.344,39.98,40.32,74500,34.3154726125308,34.6278996268119,34.3154726125308,34.6073000434527,86797.8720162622,0.0,1.0
2013-04-08,39.78,40.01,39.78,39.94,27300,34.1438094178708,34.3412220917298,34.1438094178708,34.2811399735988,31806.4685375028,0.0,1.0
2013-04-09,39.64,39.93,39.53,39.85,33800,34.0236451816088,34.2725568138658,33.9292304245458,34.2038915360018,39379.4372369083,0.0,1.0
2013-04-10,39.07,39.27,38.996,39.27,68900,33.5344050768278,33.7060682714878,33.4708896948036,33.7060682714878,80273.4682136977,0.0,1.0
2013-04-11,38.74,38.851,38.566,38.79,154900,33.2511608056389,33.3464338786751,33.1018138262847,33.2940766043039,180469.669467369,0.0,1.0
2013-04-12,38.84,39.05,38.83,38.89,91000,33.3369924029689,33.5172387573618,33.3284092432359,33.3799082016339,106021.561791676,0.0,1.0
2013-04-15,39.61,39.63,39.1745,39.21,84000,33.9978957024098,34.0150620218758,33.6240990960377,33.6545693130898,97866.0570384703,0.0,1.0
2013-04-16,39.06,39.35,39.051,39.13,34000,33.5258219170948,33.7747335493518,33.5180970733351,33.5859040352258,39612.4516584285,0.0,1.0
2013-04-17,39.86,40.02,39.55,39.552,379200,34.2124746957348,34.3498052514628,33.9463967440118,33.9481133759584,441795.343202237,0.0,1.0
2013-04-18,39.98,40.1,39.77,39.77,225700,34.3154726125308,34.4184705293268,34.1352262581378,34.1352262581378,262956.774685509,0.0,1.0
2013-04-19,39.66,39.8,39.66,39.71,25800,34.0408115010748,34.1609757373368,34.0408115010748,34.0837272997398,30058.8603761016,0.0,1.0
2013-04-22,39.48,39.856,39.4586,39.64,23800,33.8863146258808,34.2090414318416,33.8679466640522,34.0236451816088,27728.7161608999,0.0,1.0
2013-04-23,38.93,39.1301,38.9,39.1301,166500,33.4142408405658,33.5859898668232,33.3884913613668,33.5859898668232,193984.50591554,0.0,1.0
2013-04-24,38.57,38.7,38.48,38.7,33500,33.1052470901779,33.2168281667069,33.0279986525809,33.2168281667069,39029.915604628,0.0,1.0
2013-04-25,38.41,38.41,38.21,38.37,57100,32.9679165344499,32.9679165344499,32.7962533397899,32.9335838955179,66525.6173440077,0.0,1.0
2013-04-26,38.35,38.4399,38.301,38.4399,29300,32.9164175760519,32.9935801820516,32.8743600933602,32.9935801820516,34136.6127527045,0.0,1.0
2013-04-29,37.88,38.14,37.806,38.14,66100,32.5130090686009,32.7361712216589,32.4494936865767,32.7361712216589,77011.2663124154,0.0,1.0
2013-04-30,37.77,37.91,36.602,37.84,44100,32.4185943115379,32.5387585477999,31.4160812547236,32.4786764296689,51379.679945197,0.0,1.0
2013-05-01,38.03,38.21,37.74,37.74,33600,32.6417564645959,32.7962533397899,32.3928448323389,32.3928448323389,39146.4228153881,0.0,1.0
2013-05-02,37.88,38.0201,37.851,38.0201,21100,32.5130090686009,32.6332591364602,32.4881179053752,32.6332591364602,24583.0214703777,0.0,1.0
2013-05-03,37.39,37.58,37.37,37.58,336100,32.092434241684,32.255514276611,32.075267922218,32.255514276611,391580.735364641,0.0,1.0
2013-05-06,37.45,37.5601,37.45,37.55,101800,32.143933200082,32.2384337887423,32.143933200082,32.229764797412,118604.340553765,0.0,1.0
2013-05-07,37.37,37.4899,37.33,37.38,170000,32.075267922218,32.1781800074166,32.040935283286,32.083851081951,198062.258292142,0.0,1.0
2013-05-08,37.0094,37.2,36.99,37.2,37200,31.765759182246,31.929354206757,31.749107852364,31.929354206757,43340.6824027512,0.0,1.0
2013-05-09,37.35,37.46,37.16,37.17,71700,32.058101602752,32.152516359815,31.895021567825,31.903604727558,83535.6701149799,0.0,1.0
2013-05-10,37.29,37.48,37.29,37.39,53600,32.006602644354,32.169682679281,32.006602644354,32.092434241684,62447.8649674048,0.0,1.0
2013-05-13,37.3,37.44,37.3,37.38,20900,32.015185804087,32.135350040349,32.015185804087,32.083851081951,24350.0070488575,0.0,1.0
2013-05-14,37.23,37.3299,37.2,37.3299,14300,31.955103685956,32.0408494516887,31.929354206757,32.0408494516887,16660.531138692,0.0,1.0
2013-05-15,37.08,37.27,37.08,37.26,19100,31.826356289961,31.989436324888,31.826356289961,31.980853165155,22252.877255176,0.0,1.0
2013-05-16,37.36,37.4202,37.1601,37.2552,31600,32.066684762485,32.1183553840776,31.8951073994223,31.9767332484831,36816.2786001864,0.0,1.0
2013-05-17,37.0764,37.34,37.074,37.34,40100,31.8232663524571,32.049518443019,31.8212063941212,32.049518443019,46719.3915147936,0.0,1.0
2013-05-20,36.88,36.994,36.84,36.994,29800,31.654693095301,31.7525411162572,31.620360456369,31.7525411162572,34719.1488065049,0.0,1.0
2013-05-21,36.79,37.061,36.7672,36.961,18800,31.577444657704,31.8100482864683,31.5578750535128,31.7242166891383,21903.3556228957,0.0,1.0
2013-05-22,37.17,37.25,36.451,36.7701,46200,31.903604727558,31.972270005422,31.2864755427553,31.5603641698354,53826.3313711586,0.0,1.0
2013-05-23,37.71,38.26,37.71,38.1,76700,32.3670953531399,32.8391691384549,32.3670953531399,32.7018385827269,89361.0306529843,0.0,1.0
2013-05-24,38.04,38.28,38.04,38.17,95900,32.6503396243289,32.8563354579209,32.6503396243289,32.7619207008579,111730.41511892,0.0,1.0
2013-05-28,37.92,37.996,37.61,37.68,38300,32.5473417075329,32.6125737215037,32.28126375581,32.3413458739409,44622.2617211121,0.0,1.0
2013-05-29,38.29,38.42,38.24,38.28,53200,32.8649186176539,32.9764996941829,32.8220028189889,32.8563354579209,61981.8361243645,0.0,1.0
2013-05-30,38.15,38.31,38.0301,38.3,18600,32.7447543813919,32.8820849371199,32.6418422961932,32.8735017773869,21670.3412013756,0.0,1.0
2013-05-31,38.8568,38.859,38.55,38.63,33400,33.3514121113203,33.3533004064616,33.0880807707119,33.1567460485759,38913.4083938679,0.0,1.0
2013-06-03,38.67,39.99,38.61,38.94,72300,33.1910786875079,34.3240557722638,33.1395797291099,33.4228240002988,84234.7133795404,0.0,1.0
2013-06-04,38.61,38.77,38.35,38.43,47300,33.1395797291099,33.2769102848379,32.9164175760519,32.9850828539159,55107.9106895195,0.0,1.0
2013-06-05,39.44,39.46,39.02,39.02,99000,33.8519819869488,33.8691483064148,33.4914892781628,33.4914892781628,115342.138652483,0.0,1.0
2013-06-06,39.23,39.65,39.21,39.46,108400,33.6717356325558,34.0322283413418,33.6545693130898,33.8691483064148,126293.816463931,0.0,1.0
2013-06-07,38.72,39.29,38.7,39.18,131100,33.2339944861729,33.7232345909538,33.2168281667069,33.6288198338908,152740.95330647,0.0,1.0
2013-06-10,38.68,38.797,38.27,38.56,35900,33.1996618472409,33.300084816117,32.8477522981879,33.0966639304449,41826.08866287,0.0,1.0
2013-06-11,39.16,39.29,38.99,39.26,113300,33.6116535144248,33.7232345909538,33.4657397989638,33.6974851117548,132002.669791175,0.0,1.0
2013-06-12,39.2,39.22,38.75,38.8,84100,33.6459861533568,33.6631524728228,33.2597439653719,33.3026597640369,97982.5642492304,0.0,1.0
2013-06-13,38.5532,39.1132,38.5048,39.1,58200,33.0908273818264,33.5714843268744,33.0492848887187,33.5601545560268,67807.1966623687,0.0,1.0
2013-06-14,39.0,39.07,38.678,38.79,55900,33.4743229586968,33.5344050768278,33.1979452152943,33.2940766043039,65127.5308148868,0.0,1.0
2013-06-17,38.42,38.64,38.186,38.32,149500,32.9764996941829,33.1653292083089,32.7756537564307,32.8906680968529,174178.280086325,0.0,1.0
2013-06-18,38.15,38.31,38.09,38.31,182400,32.7447543813919,32.8820849371199,32.6932554229939,32.8820849371199,212509.152426393,0.0,1.0
2013-06-19,38.85,38.85,38.11,38.17,53900,33.3455755627019,33.3455755627019,32.7104217424599,32.7619207008579,62797.386599685,0.0,1.0
2013-06-20,40.26,40.95,39.66,39.68,609000,34.5558010850547,35.1480391066317,34.0408115010748,34.0579778205408,709528.91352891,0.0,1.0
2013-06-21,40.15,40.5155,39.77,39.78,164900,34.4613863279917,34.7751008162329,34.1352262581378,34.1438094178708,192120.390543378,0.0,1.0
2013-06-24,40.809,41.2185,40.606,41.0,218500,35.0270165543964,35.3784969454627,34.8527784118165,35.1909549052967,254568.255510783,0.0,1.0
2013-06-25,40.27,40.626,40.22,40.44,78000,34.5643842447877,34.8699447312825,34.5214684461227,34.7102979602487,90875.6243928654,0.0,1.0
2013-06-26,40.08,40.2,38.92,40.02,63100,34.4013042098608,34.5043021266567,33.4056576808328,34.3498052514628,73516.0499896127,0.0,1.0
2013-06-27,39.68,39.75,39.52,39.74,100500,34.0579778205408,34.1180599386718,33.9206472648128,34.1094767789388,117089.746813884,0.0,1.0
2013-06-28,39.72,39.86,39.5901,39.74,47400,34.0923104594728,34.2124746957348,33.9808152145411,34.1094767789388,55224.4179002796,0.0,1.0
2013-07-01,39.38,39.45,39.2514,39.45,196600,33.8004830285508,33.8605651466818,33.6901035943844,33.8605651466818,229053.176354325,0.0,1.0
2013-07-02,39.6,39.73,39.23,39.44,129400,33.9893125426768,34.1008936192058,33.6717356325558,33.8519819869488,150760.330723548,0.0,1.0
2013-07-03,39.57,39.8954,39.49,39.75,55100,33.9635630634778,34.2428590811896,33.8948977856138,34.1180599386718,64195.4731288061,0.0,1.0
2013-07-05,39.37,39.633,39.3,39.32,36200,33.7918998688178,34.0176369697957,33.7318177506868,33.7489840701528,42175.6102951503,0.0,1.0
2013-07-08,39.11,39.26,39.069,39.21,69900,33.5687377157598,33.6974851117548,33.5335467608545,33.6545693130898,81438.5403212986,0.0,1.0
2013-07-09,38.91,39.08,38.84,38.84,23200,33.3970745210998,33.5429882365608,33.3369924029689,33.3369924029689,27029.6728963394,0.0,1.0
2013-07-10,38.8,38.92,38.61,38.92,23600,33.3026597640369,33.4056576808328,33.1395797291099,33.4056576808328,27495.7017393797,0.0,1.0
2013-07-11,37.78,38.23,37.78,38.09,56100,32.4271774712709,32.8134196592559,32.4271774712709,32.6932554229939,65360.545236407,0.0,1.0
2013-07-12,38.0,38.13,37.97,38.07,88500,32.6160069853969,32.7275880619259,32.5902575061979,32.6760891035279,103108.881522674,0.0,1.0
2013-07-15,37.82,37.954,37.786,37.91,52700,32.4615101102029,32.5765244506251,32.4323273671107,32.5387585477999,61399.3000705642,0.0,1.0
2013-07-16,37.82,37.9199,37.8039,37.85,40000,32.4615101102029,32.5472558759356,32.4476912230328,32.4872595894019,46602.8843040335,0.0,1.0
2013-07-17,37.69,37.78,37.51,37.51,1372800,32.3499290336739,32.4271774712709,32.19543215848,32.19543215848,1599410.98931443,0.0,1.0
2013-07-18,37.42,37.61,37.4,37.59,204500,32.118183720883,32.28126375581,32.101017401417,32.264097436344,238257.246004371,0.0,1.0
2013-07-19,37.45,37.6305,37.436,37.6004,46800,32.143933200082,32.2988592332626,32.1319167764558,32.2730239224663,54525.3746357191,0.0,1.0
2013-07-22,37.28,37.32,37.22,37.32,27200,31.998019484621,32.032352123553,31.946520526223,32.032352123553,31689.9613267427,0.0,1.0
2013-07-23,37.247,37.266,37.123,37.19,12500,31.9696950575021,31.9860030609948,31.8632638768129,31.920771047024,14563.4013450104,0.0,1.0
2013-07-24,37.23,37.4,36.66,36.66,1215300,31.955103685956,32.101017401417,31.465863581175,31.465863581175,1415912.1323673,0.0,1.0
2013-07-25,37.16,37.62,37.15,37.56,32600,31.895021567825,32.289846915543,31.886438408092,32.238347957145,37981.3507077873,0.0,1.0
2013-07-26,37.39,37.6499,37.39,37.5,138300,32.092434241684,32.3155105631446,32.092434241684,32.186848998747,161129.472481196,0.0,1.0
2013-07-29,37.72,37.7626,37.66,37.71,26700,32.3756785128729,32.4122427733355,32.3241795544749,32.3670953531399,31107.4252729424,0.0,1.0
2013-07-30,37.7507,37.8199,37.57,37.57,4100,32.4020288132533,32.4614242786056,32.246931116878,32.246931116878,4776.79564116342,0.0,1.0
2013-07-31,37.64,37.84,37.43,37.84,22200,32.307013235009,32.4786764296689,32.126766880616,32.4786764296689,25864.6007887385,0.0,1.0
2013-08-01,37.13,37.24,37.1,37.22,80400,31.869272088626,31.963686845689,31.843522609427,31.946520526223,93671.7974511072,0.0,1.0
2013-08-02,36.86,37.16,36.858,37.09,191900,31.637526775835,31.895021567825,31.6358101438884,31.834939449694,223577.337448601,0.0,1.0
2013-08-05,36.89,37.0574,36.89,37.0574,18900,31.663276255034,31.8069583489644,31.663276255034,31.8069583489644,22019.8628336558,0.0,1.0
2013-08-06,36.91,36.99,36.81,36.81,7700,31.6804425745,31.749107852364,31.59461097717,31.59461097717,8971.05522852644,0.0,1.0
2013-08-07,37.1001,37.14,37.05,37.14,82200,31.8436084410243,31.877855248359,31.800606810762,31.877855248359,95768.9272447888,0.0,1.0
2013-08-08,36.78,37.0,36.74,36.92,23700,31.568861497971,31.757691012097,31.534528859039,31.689025734233,27612.2089501398,0.0,1.0
2013-08-09,36.72,36.84,36.676,36.84,5100,31.517362539573,31.620360456369,31.4795966367478,31.620360456369,5941.86774876427,0.0,1.0
2013-08-12,36.83,36.94,36.81,36.94,8200,31.611777296636,31.706192053699,31.59461097717,31.706192053699,9553.59128232686,0.0,1.0
2013-08-13,36.57,36.8601,36.57,36.8,2500,31.388615143578,31.6376126074323,31.388615143578,31.586027817437,2912.68026900209,0.0,1.0
2013-08-14,36.58,36.61,36.52,36.55,56600,31.397198303311,31.42294778251,31.345699344913,31.371448824112,65943.0812902074,0.0,1.0
2013-08-15,36.89,37.2,36.84,37.1252,191300,31.663276255034,31.929354206757,31.620360456369,31.8651521719542,222878.29418404,0.0,1.0
2013-08-16,36.79,36.86,36.74,36.8,21900,31.577444657704,31.637526775835,31.534528859039,31.586027817437,25515.0791564583,0.0,1.0
2013-08-19,37.0738,37.08,36.86,36.89,13300,31.8210347309265,31.826356289961,31.637526775835,31.663276255034,15495.4590310911,0.0,1.0
2013-08-20,37.13,37.2462,37.03,37.22,156200,31.869272088626,31.9690084047234,31.783440491296,31.946520526223,181984.263207251,0.0,1.0
2013-08-21,37.54,37.66,37.23,37.4,114400,32.221181637679,32.3241795544749,31.955103685956,32.101017401417,133284.249109536,0.0,1.0
2013-08-22,37.1501,37.28,37.1236,37.28,35700,31.8865242396893,31.998019484621,31.8637788663969,31.998019484621,41593.0742413499,0.0,1.0
2013-08-23,36.87,36.9801,36.87,36.9648,12900,31.646109935568,31.7406105242283,31.646109935568,31.7274782898368,15029.4301880508,0.0,1.0
2013-08-26,37.11,37.11,36.97,37.04,18400,31.85210576916,31.85210576916,31.731941532898,31.792023651029,21437.3267798554,0.0,1.0
2013-08-27,37.77,37.78,37.4308,37.4499,778300,32.4185943115379,32.4271774712709,32.1274535333946,32.1438473684846,906775.621345732,0.0,1.0
2013-08-28,37.83,37.98,37.68,37.97,1233500,32.4700932699359,32.5988406659309,32.3413458739409,32.5902575061979,1437116.44472563,0.0,1.0
2013-08-29,37.88,37.92,37.7301,37.92,144500,32.5130090686009,32.5473417075329,32.3843475042033,32.5473417075329,168352.919548321,0.0,1.0
2013-08-30,38.31,38.3468,38.04,38.04,116500,32.8820849371199,32.9136709649373,32.6503396243289,32.6503396243289,135730.900535497,0.0,1.0
2013-09-03,37.61,37.73,37.42,37.46,48200,32.28126375581,32.3842616726059,32.118183720883,32.152516359815,56156.4755863602,0.0,1.0
2013-09-04,37.24,37.67,37.21,37.65,44500,31.963686845689,32.332762714208,31.93793736649,32.315596394742,51845.7087882372,0.0,1.0
2013-09-05,37.28,37.42,37.21,37.42,156700,31.998019484621,32.118183720883,31.93793736649,32.118183720883,182566.799261051,0.0,1.0
2013-09-06,37.07,37.34,36.96,37.13,681600,31.817773130228,32.049518443019,31.723358373165,31.869272088626,794113.14854073,0.0,1.0
2013-09-09,36.55,36.84,36.54,36.84,1087200,31.371448824112,31.620360456369,31.362865664379,31.620360456369,1266666.39538363,0.0,1.0
2013-09-10,36.13,36.3,36.1132,36.2477,285500,31.0109561153261,31.1568698307871,30.9965364069746,31.1119799053835,332628.086720039,0.0,1.0
2013-09-11,36.04,36.27,36.04,36.27,49400,30.9337076777291,31.1311203515881,30.9337076777291,31.1311203515881,57554.5621154813,0.0,1.0
2013-09-12,36.23,36.23,36.1226,36.19,6500,31.0967877126561,31.0967877126561,31.0046045771237,31.0624550737241,7572.96869940543,0.0,1.0
2013-09-13,36.05,36.2677,36.05,36.17,63500,30.9422908374621,31.1291462248495,30.9422908374621,31.0452887542581,73982.0788326531,0.0,1.0
2013-09-16,35.769,35.789,35.57,35.63,60700,30.7011040489648,30.7182703684308,30.5302991702781,30.5817981286761,70719.8769313708,0.0,1.0
2013-09-17,35.71,35.82,35.71,35.82,167000,30.6504634065401,30.7448781636031,30.6504634065401,30.7448781636031,194567.04196934,0.0,1.0
2013-09-18,34.79,35.79,34.75,35.68,103600,29.8608127111042,30.7191286844041,29.8264800721722,30.6247139273411,120701.470347447,0.0,1.0
2013-09-19,34.93,34.978,34.75,34.79,33300,29.9809769473662,30.0221761140846,29.8264800721722,29.8608127111042,38796.9011831078,0.0,1.0
2013-09-20,35.21,35.21,34.99,34.99,7200,30.2213054198902,30.2213054198902,30.0324759057642,30.0324759057642,8388.51917472601,0.0,1.0
2013-09-23,35.21,35.29,35.19,35.19,4800,30.2213054198902,30.2899706977541,30.2041391004241,30.2041391004241,5592.34611648401,0.0,1.0
2013-09-24,35.27,35.32,35.1898,35.24,18600,30.2728043782881,30.3157201769531,30.2039674372295,30.2470548990891,21670.3412013756,0.0,1.0
2013-09-25,35.22,35.3,35.15,35.29,21200,30.2298885796231,30.2985538574871,30.1698064614922,30.2899706977541,24699.5286811378,0.0,1.0
2013-09-26,35.1501,35.18,35.04,35.18,4800,30.1698922930895,30.1955559406912,30.0753917044292,30.1955559406912,5592.34611648401,0.0,1.0
2013-09-27,35.18,35.24,35.1123,35.22,25500,30.1955559406912,30.2470548990891,30.1374479492987,30.2298885796231,29709.3387438213,0.0,1.0
2013-09-30,35.43,35.55,35.347,35.55,218000,30.4101349340161,30.5131328508121,30.3388947082322,30.5131328508121,253985.719456983,0.0,1.0
2013-10-01,35.26,35.41,35.14,35.41,42000,30.2642212185551,30.3929686145501,30.1612233017592,30.3929686145501,48933.0285192352,0.0,1.0
2013-10-02,35.27,35.4239,35.25,35.4239,11000,30.2728043782881,30.404899206579,30.2556380588221,30.404899206579,12815.7931836092,0.0,1.0
2013-10-03,35.47,35.49,35.31,35.31,11200,30.4444675729481,30.4616338924141,30.3071370172201,30.3071370172201,13048.8076051294,0.0,1.0
2013-10-04,35.4,35.4401,35.38,35.39,3500,30.3843854548171,30.4188039253465,30.3672191353511,30.3758022950841,4077.75237660293,0.0,1.0
2013-10-07,35.764,35.82,35.62,35.82,46600,30.6968124690983,30.7448781636031,30.5732149689431,30.7448781636031,54292.360214199,0.0,1.0
2013-10-08,35.9599,36.0174,35.9,35.9,5400,30.8649565682678,30.9143097367325,30.8135434414671,30.8135434414671,6291.38938104451,0.0,1.0
2013-10-09,35.89,36.07,35.77,35.951,82200,30.8049602817341,30.9594571569281,30.7019623649381,30.8573175561054,95768.9272447887,0.0,1.0
2013-10-10,35.22,35.58,35.1842,35.58,24900,30.2298885796231,30.5388823300111,30.199160867779,30.5388823300111,29010.2954792609,0.0,1.0
2013-10-11,35.03,35.22,35.03,35.22,33100,30.0668085446962,30.2298885796231,30.0668085446962,30.2298885796231,38563.8867615876,0.0,1.0
2013-10-14,34.96,35.14,34.89,35.14,32900,30.0067264265652,30.1612233017592,29.9466443084342,30.1612233017592,38330.8723400675,0.0,1.0
2013-10-15,35.08,35.08,35.001,35.04,19100,30.1097243433612,30.1097243433612,30.0419173814705,30.0753917044292,22252.8772551759,0.0,1.0
2013-10-16,34.81,35.0199,34.81,35.01,8900,29.8779790305702,30.0581395533658,29.8779790305702,30.0496422252302,10369.1417576474,0.0,1.0
2013-10-17,34.35,34.65,34.34,34.65,125900,29.4831536828522,29.7406484748422,29.4745705231192,29.7406484748422,146682.578346945,0.0,1.0
2013-10-18,34.15,34.28,34.144,34.24,45900,29.3114904881922,29.4230715647212,29.3063405923524,29.3887389257892,53476.8097388785,0.0,1.0
2013-10-21,34.131,34.2,34.1001,34.18,6600,29.2951824846995,29.3544062868572,29.2686605211246,29.3372399673912,7689.47591016553,0.0,1.0
2013-10-22,33.74,33.81,33.71,33.81,14200,28.9595809391393,29.0196630572703,28.9338314599403,29.0196630572703,16544.0239279319,0.0,1.0
2013-10-23,34.08,34.15,34.05,34.08,17500,29.2514083700612,29.3114904881922,29.2256588908622,29.2514083700612,20388.7618830147,0.0,1.0
2013-10-24,33.849,33.95,33.83,33.92,10200,29.053137380229,29.1398272935323,29.0368293767363,29.1140778143333,11883.7354975285,0.0,1.0
2013-10-25,33.9655,34.0,33.93,33.93,9800,29.1531311911184,29.1827430921972,29.1226609740663,29.1226609740663,11417.7066544882,0.0,1.0
2013-10-28,34.02,34.09,33.9301,34.02,48300,29.1999094116632,29.2599915297942,29.1227468056636,29.1999094116632,56272.9827971205,0.0,1.0
2013-10-29,33.93,34.014,33.911,33.911,6900,29.1226609740663,29.1947595158234,29.1063529705736,29.1063529705736,8038.99754244576,0.0,1.0
2013-10-30,34.04,34.2099,33.95,33.95,26400,29.2170757311292,29.3629036149929,29.1398272935323,29.1398272935323,30757.9036406621,0.0,1.0
2013-10-31,34.21,34.29,34.13,34.13,3400,29.3629894465902,29.4316547244542,29.2943241687262,29.2943241687262,3961.24516584285,0.0,1.0
2013-11-01,34.45,34.556,34.429,34.44,24400,29.5689852801822,29.659966773352,29.5509606447429,29.5604021204492,28427.7594254604,0.0,1.0
2013-11-04,34.22,34.356,34.22,34.35,2900,29.3715726063232,29.488303578692,29.3715726063232,29.4831536828522,3378.70911204243,0.0,1.0
2013-11-05,34.51,34.58,34.4801,34.56,13500,29.6204842385802,29.6805663567112,29.5948205909785,29.6634000372452,15728.4734526113,0.0,1.0
2013-11-06,34.21,34.2598,34.2057,34.23,3900,29.3629894465902,29.4057335820606,29.359298687905,29.3801557660562,4543.78121964327,0.0,1.0
2013-11-07,34.78,34.79,34.34,34.34,43800,29.8522295513712,29.8608127111042,29.4745705231192,29.4745705231192,51030.1583129166,0.0,1.0
2013-11-08,34.6,34.7,34.6,34.6704,45700,29.6977326761772,29.7835642735072,29.6977326761772,29.7581581206975,53243.7953173582,0.0,1.0
2013-11-11,34.49,34.54,34.49,34.5199,58100,29.6033179191142,29.6462337177792,29.6033179191142,29.6289815667159,67690.6894516086,0.0,1.0
2013-11-12,34.59,34.66,34.58,34.5899,2100,29.6891495164442,29.7492316345752,29.6805663567112,29.6890636848469,2446.65142596176,0.0,1.0
2013-11-13,34.48,34.86,34.46,34.86,11800,29.5947347593812,29.9208948292352,29.5775684399152,29.9208948292352,13747.8508696899,0.0,1.0
2013-11-14,34.33,34.5,34.292,34.48,14900,29.4659873633862,29.6119010788472,29.4333713564008,29.5947347593812,17359.5744032525,0.0,1.0
2013-11-15,34.05,34.151,34.05,34.15,15300,29.2256588908622,29.3123488041655,29.2256588908622,29.3114904881922,17825.6032462928,0.0,1.0
2013-11-18,34.06,34.0837,33.84,33.84,13800,29.2342420505952,29.2545841391624,29.0454125364693,29.0454125364693,16077.9950848916,0.0,1.0
2013-11-19,34.15,34.1801,34.07,34.07,1200,29.3114904881922,29.3373257989886,29.2428252103282,29.2428252103282,1398.08652912101,0.0,1.0
2013-11-20,34.4076,34.41,34.06,34.121,14900,29.5325926829143,29.5346526412502,29.2342420505952,29.2865993249665,17359.5744032525,0.0,1.0
2013-11-21,34.15,34.302,34.15,34.2702,3600,29.3114904881922,29.4419545161338,29.3114904881922,29.4146600681829,4194.25958736302,0.0,1.0
2013-11-22,34.03,34.146,34.01,34.13,3800,29.2084925713962,29.308057224299,29.1913262519302,29.2943241687262,4427.27400888319,0.0,1.0
2013-11-25,34.17,34.1899,34.07,34.07,49200,29.3286568076582,29.3457372955269,29.2428252103282,29.2428252103282,57321.5476939612,0.0,1.0
2013-11-26,34.14,34.21,34.13,34.16,1100,29.3029073284592,29.3629894465902,29.2943241687262,29.3200736479252,1281.57931836092,0.0,1.0
2013-11-27,34.04,34.094,34.01,34.01,67900,29.2170757311292,29.2634247936874,29.1913262519302,29.1913262519302,79108.3961060969,0.0,1.0
2013-11-29,33.984,33.99,33.83,33.87,5200,29.1690100366244,29.1741599324642,29.0368293767363,29.0711620156683,6058.37495952436,0.0,1.0
2013-12-02,34.232,34.232,34.07,34.08,11900,29.3818723980028,29.3818723980028,29.2428252103282,29.2514083700612,13864.35808045,0.0,1.0
2013-12-03,34.49,34.551,34.38,34.42,2800,29.6033179191142,29.6556751934855,29.5089031620512,29.5432358009832,3262.20190128234,0.0,1.0
2013-12-04,34.65,34.85,34.65,34.85,8500,29.7406484748422,29.9123116695022,29.7406484748422,29.9123116695022,9903.11291460711,0.0,1.0
2013-12-05,34.89,34.9,34.83,34.83,31900,29.9466443084342,29.9552274681672,29.8951453500362,29.8951453500362,37165.8002324667,0.0,1.0
2013-12-06,34.43,34.61,34.43,34.58,22200,29.5518189607162,29.7063158359102,29.5518189607162,29.6805663567112,25864.6007887386,0.0,1.0
2013-12-09,34.47,34.502,34.451,34.48,7200,29.5861515996482,29.6136177107938,29.5698435961555,29.5947347593812,8388.51917472603,0.0,1.0
2013-12-10,34.54,34.61,34.5001,34.58,12900,29.6462337177792,29.7063158359102,29.6119869104445,29.6805663567112,15029.4301880508,0.0,1.0
2013-12-11,34.8599,34.8599,34.53,34.53,3900,29.9208089976378,29.9208089976378,29.6376505580462,29.6376505580462,4543.78121964327,0.0,1.0
2013-12-12,35.08,35.16,34.9801,35.0,5900,30.1097243433612,30.1783896212252,30.0239785776285,30.0410590654972,6873.92543484492,0.0,1.0
2013-12-13,35.14,35.23,35.11,35.11,35400,30.1612233017592,30.2384717393561,30.1354738225602,30.1354738225602,41243.5526090695,0.0,1.0
2013-12-16,34.85,34.89,34.78,34.89,18100,29.9123116695022,29.9466443084342,29.8522295513712,29.9466443084342,21087.8051475751,0.0,1.0
2013-12-17,35.01,35.1099,34.97,34.97,27900,30.0496422252302,30.1353879909628,30.0153095862982,30.0153095862982,32505.5118020633,0.0,1.0
2013-12-18,34.4601,34.95,34.44,34.72,39100,29.5776542715125,29.9981432668322,29.5604021204492,29.8007305929732,45554.3194071928,0.0,1.0
2013-12-19,34.44,34.58,34.41,34.5752,17900,29.5604021204492,29.6805663567112,29.5346526412502,29.6764464400394,20854.790726055,0.0,1.0
2013-12-20,34.28,34.3101,34.21,34.3101,44200,29.4230715647212,29.4489068755176,29.3629894465902,29.4489068755176,51496.187155957,0.0,1.0
2013-12-23,33.91,34.1,33.91,34.05,95100,29.1054946546002,29.2685746895272,29.1054946546002,29.2256588908622,110798.35743284,0.0,1.0
2013-12-24,33.87,33.96,33.87,33.95,35000,29.0711620156683,29.1484104532652,29.0711620156683,29.1398272935323,40777.5237660292,0.0,1.0
2013-12-26,33.65,33.69,33.62,33.69,69600,28.8823325015423,28.9166651404743,28.8565830223433,28.9166651404743,81089.0186890182,0.0,1.0
2013-12-27,33.48,33.49,33.39,33.39,38200,28.7364187860813,28.7450019458143,28.6591703484843,28.6591703484843,44505.7545103519,0.0,1.0
2013-12-30,33.32,33.3938,33.3,33.38,12000,28.5990882303533,28.6624319491828,28.5819219108873,28.6505871887513,13980.86529121,0.0,1.0
2013-12-31,33.2,33.25,33.07,33.24,64200,28.4960903135573,28.5390061122223,28.3845092370283,28.5304229524893,74797.6293079737,0.0,1.0
2014-01-02,33.84,33.86,33.68,33.68,9500,29.0454125364693,29.0625788559353,28.9080819807413,28.9080819807413,11068.1850222079,0.0,1.0
2014-01-03,33.75,33.7832,33.66,33.71,4500,28.9681640988723,28.9966601891858,28.8909156612753,28.9338314599403,5242.82448420376,0.0,1.0
2014-01-06,33.76,33.7899,33.71,33.71,3600,28.9767472586053,29.0024109062069,28.9338314599403,28.9338314599403,4194.25958736301,0.0,1.0
2014-01-07,33.5884,33.65,33.5884,33.64,4200,28.829460237587,28.8823325015423,28.829460237587,28.8737493418093,4893.30285192351,0.0,1.0
2014-01-08,33.658,33.658,33.56,33.62,5400,28.8891990293287,28.8891990293287,28.8050840639453,28.8565830223433,6291.38938104451,0.0,1.0
2014-01-09,33.645,33.77,33.62,33.62,4400,28.8780409216758,28.9853304183383,28.8565830223433,28.8565830223433,5126.31727344368,0.0,1.0
2014-01-10,33.35,33.4901,33.32,33.32,3300,28.6248377095523,28.7450877774116,28.5990882303533,28.5990882303533,3844.73795508276,0.0,1.0
2014-01-13,33.61,33.66,33.4,33.48,13400,28.8479998626103,28.8909156612753,28.6677535082173,28.7364187860813,15611.9662418512,0.0,1.0
2014-01-14,33.33,33.59,33.33,33.52,18000,28.6076713900863,28.8308335431443,28.6076713900863,28.7707514250133,20971.2979368151,0.0,1.0
2014-01-15,33.19,33.35,33.17,33.35,11300,28.4875071538243,28.6248377095523,28.4703408343583,28.6248377095523,13165.3148158895,0.0,1.0
2014-01-16,33.22,33.3338,33.22,33.29,5100,28.5132566330233,28.6109329907848,28.5132566330233,28.5733387511543,5941.86774876427,0.0,1.0
2014-01-17,33.3,33.3,33.23,33.2501,2100,28.5819219108873,28.5819219108873,28.5218397927563,28.5390919438196,2446.65142596176,0.0,1.0
2014-01-21,33.196,33.29,33.12,33.12,19400,28.4926570496641,28.5733387511543,28.4274250356933,28.4274250356933,22602.3988874562,0.0,1.0
2014-01-22,33.131,33.18,33.131,33.17,1500,28.4368665113996,28.4789239940913,28.4368665113996,28.4703408343583,1747.60816140126,0.0,1.0
2014-01-23,33.3876,33.5,33.37,33.4199,11100,28.6571103901484,28.7535851055473,28.6420040290183,28.684833996086,12932.3003943693,0.0,1.0
2014-01-24,34.294,34.294,33.87,33.87,111800,29.4350879883474,29.4350879883474,29.0711620156683,29.0711620156683,130255.061629774,0.0,1.0
2014-01-27,34.48,34.66,34.27,34.31,95800,29.5947347593812,29.7492316345752,29.4144884049882,29.4488210439202,111613.90790816,0.0,1.0
2014-01-28,34.1568,34.3,34.1568,34.3,19900,29.3173270368107,29.4402378841872,29.3173270368107,29.4402378841872,23184.9349412566,0.0,1.0
2014-01-29,34.5499,34.63,34.41,34.6,56200,29.6547310459149,29.7234821553762,29.5346526412502,29.6977326761772,65477.052447167,0.0,1.0
2014-01-30,34.38,34.51,34.33,34.39,85700,29.5089031620512,29.6204842385802,29.4659873633862,29.5174863217842,99846.6796213918,0.0,1.0
2014-01-31,34.94,35.1,34.7375,35.09,2129700,29.9895601070992,30.1268906628272,29.8157511225059,30.1183075030942,2481254.0675575,0.0,1.0
2014-02-03,35.67,35.68,34.966,35.0,140100,30.6161307676081,30.6247139273411,30.011876322405,30.0410590654972,163226.602274877,0.0,1.0
2014-02-04,35.26,35.4944,35.24,35.41,66000,30.2642212185551,30.4654104826966,30.2470548990891,30.3929686145501,76894.7591016553,0.0,1.0
2014-02-05,35.18,35.34,35.15,35.22,56200,30.1955559406912,30.3328864964191,30.1698064614922,30.2298885796231,65477.0524471669,0.0,1.0
2014-02-06,34.5614,34.84,34.5406,34.84,32200,29.6646016796078,29.9037285097692,29.6467487073632,29.9037285097692,37515.321864747,0.0,1.0
2014-02-07,34.08,34.41,34.08,34.36,77000,29.2514083700612,29.5346526412502,29.2514083700612,29.4917368425852,89710.5522852645,0.0,1.0
2014-02-10,34.2,34.26,34.183,34.19,19900,29.3544062868572,29.4059052452552,29.3398149153111,29.3458231271242,23184.9349412567,0.0,1.0
2014-02-11,33.65,33.99,33.5932,33.99,92600,28.8823325015423,29.1741599324642,28.8335801542588,29.1741599324642,107885.677163837,0.0,1.0
2014-02-12,33.59,33.6732,33.56,33.66,63000,28.8308335431443,28.9022454321228,28.8050840639453,28.8909156612753,73399.5427788527,0.0,1.0
2014-02-13,33.48,33.88,33.47,33.88,17700,28.7364187860813,29.0797451754013,28.7278356263483,29.0797451754013,20621.7763045348,0.0,1.0
2014-02-14,33.34,33.53,33.31,33.53,2527600,28.6162545498193,28.7793345847463,28.5905050706203,28.7793345847463,2944836.25917188,0.0,1.0
2014-02-18,33.09,33.2,33.04,33.1,38800,28.4016755564943,28.4960903135573,28.3587597578293,28.4102587162273,45204.7977749125,0.0,1.0
2014-02-19,33.3,33.3,33.0,33.1,161700,28.5819219108873,28.5819219108873,28.3244271188973,28.4102587162273,188392.159799055,0.0,1.0
2014-02-20,33.19,33.41,33.14,33.34,45800,28.4875071538243,28.6763366679503,28.4445913551593,28.6162545498193,53360.3025281183,0.0,1.0
2014-02-21,33.12,33.12,32.9899,33.03,6600,28.4274250356933,28.4274250356933,28.315758127567,28.3501765980963,7689.47591016553,0.0,1.0
2014-02-24,32.79,32.9701,32.67,32.9701,61200,28.1441807645043,28.2987634712957,28.0411828477084,28.2987634712957,71302.4129851713,0.0,1.0
2014-02-25,32.8999,32.95,32.77,32.82,62300,28.23850968997,28.2815113202323,28.1270144450383,28.1699302437033,72583.9923035321,0.0,1.0
2014-02-26,33.07,33.08,32.93,32.986,20300,28.3845092370283,28.3930923967613,28.2643450007663,28.3124106952711,23650.963784297,0.0,1.0
2014-02-27,32.89,33.147,32.88,33.12,46300,28.2300123618343,28.4505995669724,28.2214292021013,28.4274250356933,53942.8385819188,0.0,1.0
2014-02-28,32.8239,32.8239,32.654,32.77,22700,28.1732776759992,28.1732776759992,28.0274497921356,28.1270144450383,26447.136842539,0.0,1.0
2014-03-03,33.54,33.61,33.34,33.38,56600,28.7879177444793,28.8479998626103,28.6162545498193,28.6505871887513,65943.0812902073,0.0,1.0
2014-03-04,32.852,32.91,32.8101,32.87,40300,28.1973963548489,28.2471786813003,28.1614329155677,28.2128460423683,46952.4059363138,0.0,1.0
2014-03-05,32.9,32.9415,32.8387,32.8499,20800,28.2385955215673,28.2742156344593,28.1859807524041,28.195593891305,24233.4998380974,0.0,1.0
2014-03-06,32.56,32.576,32.495,32.56,8700,27.9467680906454,27.9605011462182,27.8909775523809,27.9467680906454,10136.1273361273,0.0,1.0
2014-03-07,32.77,32.8102,32.58,32.58,6000,28.1270144450383,28.161518747165,27.9639344101114,27.9639344101114,6990.43264560503,0.0,1.0
2014-03-10,33.01,33.07,32.93,32.93,3000,28.3330102786303,28.3845092370283,28.2643450007663,28.2643450007663,3495.21632280251,0.0,1.0
2014-03-11,33.15,33.19,32.89,33.06,39100,28.4531745148923,28.4875071538243,28.2300123618343,28.3759260772953,45554.3194071927,0.0,1.0
2014-03-12,33.2901,33.43,33.2901,33.42,13000,28.5734245827516,28.6935029874163,28.5734245827516,28.6849198276833,15145.9373988109,0.0,1.0
2014-03-13,33.9,33.96,33.24,33.24,111100,29.0969114948673,29.1484104532652,28.5304229524893,28.5304229524893,129439.511154453,0.0,1.0
2014-03-14,34.0,34.12,33.87,34.12,199700,29.1827430921972,29.2857410089932,29.0711620156683,29.2857410089932,232664.899887887,0.0,1.0
2014-03-17,33.57,33.72,33.53,33.71,27600,28.8136672236783,28.9424146196733,28.7793345847463,28.9338314599403,32155.9901697831,0.0,1.0
2014-03-18,33.359,33.55,33.2886,33.55,46200,28.632562553312,28.7965009042123,28.5721371087917,28.7965009042123,53826.3313711587,0.0,1.0
2014-03-19,33.78,33.95,33.4,33.43,13900,28.9939135780713,29.1398272935323,28.6677535082173,28.6935029874163,16194.5022956516,0.0,1.0
2014-03-20,33.9,34.12,33.8201,34.08,13600,29.0969114948673,29.2857410089932,29.0283320486006,29.2514083700612,15844.9806633714,0.0,1.0
2014-03-21,33.96,33.971,33.63,33.7,35200,29.1484104532652,29.1578519289715,28.8651661820763,28.9252483002073,41010.5381875495,0.0,1.0
2014-03-24,33.85,34.06,33.71,33.73,19600,29.0539956962023,29.2342420505952,28.9338314599403,28.9509977794063,22835.4133089764,0.0,1.0
2014-03-25,33.51,33.68,33.41,33.61,52900,28.7621682652803,28.9080819807413,28.6763366679503,28.8479998626103,61632.3144920842,0.0,1.0
2014-03-26,33.47,33.479,33.22,33.25,12500,28.7278356263483,28.735560470108,28.5132566330233,28.5390061122223,14563.4013450105,0.0,1.0
2014-03-27,33.31,33.4399,33.271,33.39,6700,28.5905050706203,28.702000315552,28.5570307476616,28.6591703484843,7805.98312092561,0.0,1.0
2014-03-28,33.08,33.09,32.9999,33.06,26900,28.3930923967613,28.4016755564943,28.3243412873,28.3759260772953,31340.4396944625,0.0,1.0
2014-03-31,32.88,32.92,32.78,32.844,33700,28.2214292021013,28.2557618410333,28.1355976047713,28.1905298270625,39262.9300261482,0.0,1.0
2014-04-01,32.66,32.75,32.66,32.7,29800,28.0325996879754,28.1098481255723,28.0325996879754,28.0669323269074,34719.1488065049,0.0,1.0
2014-04-02,32.61,32.69,32.6,32.67,13100,27.9896838893104,28.0583491671743,27.9811007295774,28.0411828477084,15262.4446095709,0.0,1.0
2014-04-03,32.69,32.734,32.634,32.634,6400,28.0583491671743,28.0961150699995,28.0102834726696,28.0102834726696,7456.46148864537,0.0,1.0
2014-04-04,32.7804,32.8399,32.54,32.57,14700,28.1359409311607,28.187010731572,27.9296017711794,27.9553512503784,17126.5599817323,0.0,1.0
2014-04-07,32.95,33.05,32.803,32.81,28700,28.2815113202323,28.3673429175623,28.1553388721572,28.1613470839703,33437.5694881441,0.0,1.0
2014-04-08,32.99,33.13,32.95,33.11,9600,28.3158439591643,28.4360081954263,28.2815113202323,28.4188418759603,11184.692232968,0.0,1.0
2014-04-09,32.55,32.815,32.54,32.73,14000,27.9381849309124,28.1656386638368,27.9296017711794,28.0926818061063,16311.0095064117,0.0,1.0
2014-04-10,33.15,33.18,32.68,32.71,1518400,28.4531745148923,28.4789239940913,28.0497660074414,28.0755154866404,1769045.48818111,0.0,1.0
2014-04-11,33.35,33.35,33.089,33.28,194000,28.6248377095523,28.6248377095523,28.400817240521,28.5647555914213,226023.988874562,0.0,1.0
2014-04-14,33.149,33.2567,33.0901,33.18,6200,28.452316198919,28.5447568292434,28.4017613880916,28.4789239940913,7223.44706712519,0.0,1.0
2014-04-15,33.28,33.63,33.15,33.22,45000,28.5647555914213,28.8651661820763,28.4531745148923,28.5132566330233,52428.2448420377,0.0,1.0
2014-04-16,32.85,33.05,32.85,33.01,12100,28.1956797229023,28.3673429175623,28.1956797229023,28.3330102786303,14097.3725019701,0.0,1.0
2014-04-17,32.69,32.8401,32.6511,32.81,61700,28.0583491671743,28.1871823947667,28.024960675813,28.1613470839703,71884.9490389718,0.0,1.0
2014-04-21,32.64,32.734,32.64,32.68,6700,28.0154333685094,28.0961150699995,28.0154333685094,28.0497660074414,7805.98312092559,0.0,1.0
2014-04-22,32.53,32.55,32.48,32.53,25700,27.9210186114464,27.9381849309124,27.8781028127814,27.9210186114464,29942.3531653415,0.0,1.0
2014-04-23,32.593,32.6399,32.58,32.5999,11200,27.9750925177643,28.015347536912,27.9639344101114,27.98101489798,13048.8076051294,0.0,1.0
2014-04-24,32.62,32.74,32.5748,32.59,46800,27.9982670490434,28.1012649658393,27.9594711670502,27.9725175698444,54525.3746357191,0.0,1.0
2014-04-25,32.78,32.8,32.68,32.6954,22000,28.1355976047713,28.1527639242373,28.0497660074414,28.0629840734302,25631.5863672184,0.0,1.0
2014-04-28,32.62,32.83,32.57,32.63,12600,27.9982670490434,28.1785134034363,27.9553512503784,28.0068502087764,14679.9085557705,0.0,1.0
2014-04-29,32.39,32.49,32.25,32.49,21500,27.8008543751844,27.8866859725144,27.6806901389224,27.8866859725144,25049.050313418,0.0,1.0
2014-04-30,32.29,32.4501,32.2675,32.44,8300,27.7150227778544,27.8524391651797,27.6957106684551,27.8437701738494,9670.09849308694,0.0,1.0
2014-05-01,32.21,32.2986,32.1926,32.238,8200,27.6463574999904,27.7224042952248,27.631422802055,27.6703903472428,9553.59128232686,0.0,1.0
2014-05-02,32.28,32.3265,32.21,32.21,6500,27.7064396181214,27.7463513108798,27.6463574999904,27.6463574999904,7572.96869940543,0.0,1.0
2014-05-05,32.27,32.3412,32.2501,32.33,7100,27.6978564583884,27.7589685556873,27.6807759705197,27.7493554167864,8272.01196396594,0.0,1.0
2014-05-06,32.33,32.36,32.28,32.2905,11400,27.7493554167864,27.7751048959854,27.7064396181214,27.715451935841,13281.8220266495,0.0,1.0
2014-05-07,32.282,32.36,32.2701,32.3271,5500,27.708156250068,27.7751048959854,27.6979422899857,27.7468663004638,6407.8965918046,0.0,1.0
2014-05-08,32.31,32.33,32.13,32.23,10200,27.7321890973204,27.7493554167864,27.5776922221264,27.6635238194564,11883.7354975285,0.0,1.0
2014-05-09,32.3796,32.386,32.33,32.3401,5900,27.7919278890621,27.7974211112912,27.7493554167864,27.7580244081167,6873.92543484492,0.0,1.0
2014-05-12,32.11,32.2,32.11,32.17,15200,27.5605259026604,27.6377743402574,27.5605259026604,27.6120248610584,17709.0960355327,0.0,1.0
2014-05-13,32.05,32.15,32.05,32.07,7300,27.5090269442624,27.5948585415924,27.5090269442624,27.5261932637284,8505.02638548611,0.0,1.0
2014-05-14,32.12,32.13,32.06,32.11,8200,27.5691090623934,27.5776922221264,27.5176101039954,27.5605259026604,9553.59128232686,0.0,1.0
2014-05-15,32.26,32.37,32.21,32.21,18300,27.6892732986554,27.7836880557184,27.6463574999904,27.6463574999904,21320.8195690953,0.0,1.0
2014-05-16,32.22,32.3176,32.21,32.28,16100,27.6549406597234,27.7387122987175,27.6463574999904,27.7064396181214,18757.6609323735,0.0,1.0
2014-05-19,32.25,32.39,32.231,32.39,4800,27.6806901389224,27.8008543751844,27.6643821354297,27.8008543751844,5592.34611648401,0.0,1.0
2014-05-20,32.49,32.57,32.38,32.4,2453700,27.8866859725144,27.9553512503784,27.7922712154514,27.8094375349174,2858737.43042017,0.0,1.0
2014-05-21,32.23,32.35,32.2181,32.35,24500,27.6635238194564,27.7665217362524,27.6533098593741,27.7665217362524,28544.2666362205,0.0,1.0
2014-05-22,32.167,32.2396,32.1451,32.2396,17300,27.6094499131385,27.6717636528001,27.5906527933232,27.6717636528001,20155.7474614945,0.0,1.0
2014-05-23,32.06,32.139,32.05,32.139,14800,27.5176101039954,27.5854170658861,27.5090269442624,27.5854170658861,17243.0671924924,0.0,1.0
2014-05-27,31.84,31.94,31.84,31.86,24700,27.3287805898694,27.4146121871994,27.3287805898694,27.3459469093354,28777.2810577407,0.0,1.0
2014-05-28,31.98,32.0101,31.93,32.0,295200,27.4489448261314,27.4747801369277,27.4060290274664,27.4661111455974,343929.286163767,0.0,1.0
2014-05-29,31.7601,31.86,31.76,31.8582,25500,27.2602011436028,27.3459469093354,27.2601153120054,27.3444019405835,29709.3387438213,0.0,1.0
2014-05-30,31.75,31.8148,31.75,31.8148,9900,27.2515321522724,27.3071510273423,27.2515321522724,27.3071510273423,11534.2138652483,0.0,1.0
2014-06-02,31.67,31.7548,31.62,31.62,14800,27.1828668744084,27.2556520689443,27.1399510757434,27.1399510757434,17243.0671924924,0.0,1.0
2014-06-03,31.75,31.8,31.74,31.76,170300,27.2515321522724,27.2944479509374,27.2429489925394,27.2601153120054,198411.779924423,0.0,1.0
2014-06-04,31.74,31.821,31.73,31.81,32800,27.2429489925394,27.3124725863767,27.2343658328064,27.3030311106704,38214.3651293075,0.0,1.0
2014-06-05,31.52,31.7698,31.51,31.706,2036100,27.0541194784134,27.2685268085438,27.0455363186804,27.2137662494472,2372203.31828607,0.0,1.0
2014-06-06,31.36,31.4697,31.36,31.44,399700,26.9167889226855,27.0109461849565,26.9167889226855,26.9854542005495,465679.321408054,0.0,1.0
2014-06-09,31.4,31.4955,31.38,31.47,11100,26.9511215616175,27.0330907370676,26.9339552421515,27.0112036797485,12932.3003943693,0.0,1.0
2014-06-10,31.45,31.55,31.45,31.55,20300,26.9940373602825,27.0798689576124,26.9940373602825,27.0798689576124,23650.9637842969,0.0,1.0
2014-06-11,31.6,31.65,31.58,31.58,14200,27.1227847562774,27.1657005549424,27.1056184368114,27.1056184368114,16544.0239279319,0.0,1.0
2014-06-12,31.59,31.6433,31.4933,31.52,34500,27.1142015965444,27.1599498379213,27.0312024419263,27.0541194784134,40194.9877122289,0.0,1.0
2014-06-13,31.59,31.637,31.51,31.5765,6900,27.1142015965444,27.1545424472895,27.0455363186804,27.1026143309049,8038.99754244578,0.0,1.0
2014-06-16,31.57,31.6302,31.5545,31.561,10600,27.0970352770784,27.1487058986711,27.0837313794923,27.0893104333187,12349.7643405689,0.0,1.0
2014-06-17,31.59,31.7,31.58,31.7,23200,27.1142015965444,27.2086163536074,27.1056184368114,27.2086163536074,27029.6728963394,0.0,1.0
2014-06-18,31.31,31.6,31.31,31.5301,19800,26.8738731240205,27.1227847562774,26.8738731240205,27.0627884697438,23068.4277304965,0.0,1.0
2014-06-19,31.1695,31.1999,31.1,31.13,11200,26.7532797297718,26.7793725353601,26.6936267696275,26.7193762488265,13048.8076051294,0.0,1.0
2014-06-20,31.18,31.2599,31.17,31.1999,17700,26.7622920474915,26.8308714937581,26.7537088877585,26.7793725353601,20621.7763045348,0.0,1.0
2014-06-23,31.27,31.37,31.27,31.32,12100,26.8395404850885,26.9253720824185,26.8395404850885,26.8824562837535,14097.3725019701,0.0,1.0
2014-06-24,31.47,31.5001,31.31,31.34,14900,27.0112036797485,27.0370389905448,26.8738731240205,26.8996226032195,17359.5744032524,0.0,1.0
2014-06-25,31.4899,31.5636,31.48,31.5501,6500,27.0282841676171,27.0915420548493,27.0197868394815,27.0799547892098,7572.96869940544,0.0,1.0
2014-06-26,31.47,31.62,31.47,31.52,13200,27.0112036797485,27.1399510757434,27.0112036797485,27.0541194784134,15378.951820331,0.0,1.0
2014-06-27,31.42,31.55,31.42,31.51,6400,26.9682878810835,27.0798689576124,26.9682878810835,27.0455363186804,7456.46148864534,0.0,1.0
2014-06-30,31.4,31.45,31.4,31.45,34900,26.9511215616175,26.9940373602825,26.9511215616175,26.9940373602825,40661.0165552691,0.0,1.0
2014-07-01,31.1499,31.231,31.1,31.2265,6600,26.7364567366951,26.8060661621298,26.6936267696275,26.8022037402499,7689.47591016553,0.0,1.0
2014-07-02,31.0899,31.15,31.07,31.13,16300,26.6849577782972,26.7365425682925,26.6678772904285,26.7193762488265,18990.6753538936,0.0,1.0
2014-07-03,31.01,31.09,30.99,31.09,7900,26.6163783320305,26.6850436098945,26.5992120125645,26.6850436098945,9204.06965004661,0.0,1.0
2014-07-07,31.28,31.3,31.23,31.25,14100,26.8481236448215,26.8652899642875,26.8052078461565,26.8223741656225,16427.5167171718,0.0,1.0
2014-07-08,31.59,31.66,31.47,31.47,22600,27.1142015965444,27.1742837146754,27.0112036797485,27.0112036797485,26330.6296317789,0.0,1.0
2014-07-09,31.48,31.62,31.46,31.55,8600,27.0197868394815,27.1399510757434,27.0026205200155,27.0798689576124,10019.6201253672,0.0,1.0
2014-07-10,31.87,32.08,31.8401,32.08,1250100,27.3545300690684,27.5347764234614,27.3288664214667,27.5347764234614,1456456.64171181,0.0,1.0
2014-07-11,31.8299,31.95,31.806,31.87,85000,27.3201115985391,27.4231953469324,27.2995978467772,27.3545300690684,99031.1291460711,0.0,1.0
2014-07-14,31.5718,31.6008,31.53,31.55,24500,27.0985802458304,27.1234714090561,27.0627026381464,27.0798689576124,28544.2666362205,0.0,1.0
2014-07-15,31.676,31.75,31.5401,31.55,44500,27.1880167702482,27.2515321522724,27.0713716294768,27.0798689576124,51845.7087882373,0.0,1.0
2014-07-16,31.45,31.5,31.41,31.47,9000,26.9940373602825,27.0369531589474,26.9597047213505,27.0112036797485,10485.6489684075,0.0,1.0
2014-07-17,31.8732,31.8899,31.5699,31.66,37800,27.357276680183,27.3716105569371,27.0969494454811,27.1742837146754,44039.7256673116,0.0,1.0
2014-07-18,31.5849,31.79,31.5821,31.78,12300,27.1098241850806,27.2858647912044,27.1074209003554,27.2772816314714,14330.3869234903,0.0,1.0
2014-07-21,31.73,31.87,31.71,31.86,14500,27.2343658328064,27.3545300690684,27.2171995133404,27.3459469093354,16893.5455602122,0.0,1.0
2014-07-22,31.57,31.607,31.54,31.59,31600,27.0970352770784,27.1287929680905,27.0712857978794,27.1142015965444,36816.2786001865,0.0,1.0
2014-07-23,31.51,31.54,31.46,31.46,20600,27.0455363186804,27.0712857978794,27.0026205200155,27.0026205200155,24000.4854165773,0.0,1.0
2014-07-24,31.46,31.4972,31.4401,31.45,21000,27.0026205200155,27.0345498742222,26.9855400321468,26.9940373602825,24466.5142596175,0.0,1.0
2014-07-25,31.59,31.6701,31.53,31.53,11200,27.1142015965444,27.1829527060058,27.0627026381464,27.0627026381464,13048.8076051294,0.0,1.0
2014-07-28,31.57,31.69,31.53,31.5899,14900,27.0970352770784,27.2000331938744,27.0627026381464,27.1141157649471,17359.5744032525,0.0,1.0
2014-07-29,31.6368,31.6368,31.461,31.5299,12700,27.1543707840949,27.1543707840949,27.0034788359888,27.0626168065491,14796.4157665306,0.0,1.0
2014-07-30,31.65,31.79,31.58,31.65,17600,27.1657005549424,27.2858647912044,27.1056184368114,27.1657005549424,20505.2690937748,0.0,1.0
2014-07-31,32.22,32.25,31.971,32.01,1926600,27.6549406597234,27.6806901389224,27.4412199823717,27.4746943053304,2244627.92250377,0.0,1.0
2014-08-01,32.41,32.4899,32.241,32.34,81000,27.8180206946504,27.886600140917,27.6729652951627,27.7579385765194,94370.8407156677,0.0,1.0
2014-08-04,32.27,32.48,32.23,32.31,53800,27.6978564583884,27.8781028127814,27.6635238194564,27.7321890973204,62680.879388925,0.0,1.0
2014-08-05,32.69,32.72,32.478,32.478,210200,28.0583491671743,28.0840986463733,27.8763861808348,27.8763861808348,244898.157017696,0.0,1.0
2014-08-06,32.76,32.93,32.68,32.9199,47800,28.1184312853053,28.2643450007663,28.0497660074414,28.255676009436,55690.4467433201,0.0,1.0
2014-08-07,33.04,33.11,32.6701,32.68,115800,28.3587597578293,28.4188418759603,28.0412686793057,28.0497660074414,134915.350060177,0.0,1.0
2014-08-08,32.83,33.11,32.82,33.06,761000,28.1785134034363,28.4188418759603,28.1699302437033,28.3759260772953,886619.873884238,0.0,1.0
2014-08-11,32.72,32.73,32.6347,32.68,103800,28.0840986463733,28.0926818061063,28.0108842938509,28.0497660074414,120934.484768967,0.0,1.0
2014-08-12,32.72,32.777,32.7,32.7165,42800,28.0840986463733,28.1330226568514,28.0669323269074,28.0810945404668,49865.0862053159,0.0,1.0
2014-08-13,32.52,32.58,32.49,32.521,418700,27.9124354517134,27.9639344101114,27.8866859725144,27.9132937676867,487815.69145247,0.0,1.0
2014-08-14,32.35,32.45,32.35,32.4,36400,27.7665217362524,27.8523533335824,27.7665217362524,27.8094375349174,42408.6247166704,0.0,1.0
2014-08-15,32.38,32.62,32.17,32.22,97600,27.7922712154514,27.9982670490434,27.6120248610584,27.6549406597234,113711.037701842,0.0,1.0
2014-08-18,32.19,32.2594,32.16,32.2,59900,27.6291911805244,27.6887583090714,27.6034417013254,27.6377743402574,69787.8192452901,0.0,1.0
2014-08-19,32.13,32.17,32.1,32.15,135500,27.5776922221264,27.6120248610584,27.5519427429274,27.5948585415924,157867.270579913,0.0,1.0
2014-08-20,32.21,32.26,32.17,32.22,30600,27.6463574999904,27.6892732986554,27.6120248610584,27.6549406597234,35651.2064925856,0.0,1.0
2014-08-21,32.06,32.102,32.0301,32.102,61000,27.5176101039954,27.553659374874,27.4919464563937,27.553659374874,71069.398563651,0.0,1.0
2014-08-22,32.22,32.2828,32.14,32.14,27700,27.6549406597234,27.7088429028466,27.5862753818594,27.5862753818594,32272.4973805432,0.0,1.0
2014-08-25,32.0,32.0502,31.94,32.0502,87400,27.4661111455974,27.5091986074571,27.4146121871994,27.5091986074571,101827.302204313,0.0,1.0
2014-08-26,32.0,32.0199,31.8801,31.9501,72500,27.4661111455974,27.4831916334661,27.3631990603987,27.4232811785297,84467.7278010607,0.0,1.0
2014-08-27,31.93,31.96,31.89,31.89,91800,27.4060290274664,27.4317785066654,27.3716963885344,27.3716963885344,106953.619477757,0.0,1.0
2014-08-28,32.08,32.16,32.08,32.16,47700,27.5347764234614,27.6034417013254,27.5347764234614,27.6034417013254,55573.9395325599,0.0,1.0
2014-08-29,32.1,32.21,32.09,32.1502,40600,27.5519427429274,27.6463574999904,27.5433595831944,27.5950302047871,47301.927568594,0.0,1.0
2014-09-02,32.05,32.1499,32.012,32.0314,53000,27.5090269442624,27.5947727099951,27.476410937277,27.493062267159,61748.8217028443,0.0,1.0
2014-09-03,31.83,31.84,31.73,31.73,59300,27.3201974301364,27.3287805898694,27.2343658328064,27.2343658328064,69088.7759807297,0.0,1.0
2014-09-04,31.96,32.049,31.81,31.85,61600,27.4317785066654,27.5081686282891,27.3030311106704,27.3373637496024,71768.4418282116,0.0,1.0
2014-09-05,31.95,32.109,31.95,32.05,37300,27.4231953469324,27.5596675866871,27.4231953469324,27.5090269442624,43457.1896135112,0.0,1.0
2014-09-08,32.27,32.33,32.1503,32.18,44300,27.6978564583884,27.7493554167864,27.5951160363844,27.6206080207914,51612.694366717,0.0,1.0
2014-09-09,32.37,32.49,32.35,32.35,262700,27.7836880557184,27.8866859725144,27.7665217362524,27.7665217362524,306064.442666739,0.0,1.0
2014-09-10,32.21,32.4199,32.21,32.3763,22300,27.6463574999904,27.826518022786,27.6463574999904,27.7890954463502,25981.1079994986,0.0,1.0
2014-09-11,32.41,32.52,32.3614,32.41,27200,27.8180206946504,27.9124354517134,27.776306538348,27.8180206946504,31689.9613267427,0.0,1.0
2014-09-12,32.45,32.51,32.398,32.44,84100,27.8523533335824,27.9038522919804,27.8077209029708,27.8437701738494,97982.5642492303,0.0,1.0
2014-09-15,32.48,32.54,32.46,32.49,31300,27.8781028127814,27.9296017711794,27.8609364933154,27.8866859725144,36466.7569679061,0.0,1.0
2014-09-16,32.36,32.659,32.31,32.65,81900,27.7751048959854,28.0317413720021,27.7321890973204,28.0240165282424,95419.4056125084,0.0,1.0
2014-09-17,32.59,32.657,32.39,32.455,132500,27.9725175698444,28.0300247400555,27.8008543751844,27.8566449134489,154372.054257111,0.0,1.0
2014-09-18,32.3194,32.35,32.29,32.3201,26000,27.7402572674694,27.7665217362524,27.7150227778544,27.7408580886507,30291.8747976218,0.0,1.0
2014-09-19,32.42,32.44,32.26,32.26,15500,27.8266038543834,27.8437701738494,27.6892732986554,27.6892732986554,18058.6176678129,0.0,1.0
2014-09-22,32.54,32.6479,32.45,32.45,48889,27.9296017711794,28.0222140646984,27.8523533335824,27.8523533335824,56959.2102684972,0.0,1.0
2014-09-23,32.86,32.88,32.721,32.81,109270,28.2042628826353,28.2214292021013,28.0849569623466,28.1613470839703,127307.429197544,0.0,1.0
2014-09-24,32.71,32.9267,32.66,32.88,235750,28.0755154866404,28.2615125580544,28.0325996879754,28.2214292021013,274665.749366897,0.0,1.0
2014-09-25,33.17,33.19,32.957,32.957,164198,28.4703408343583,28.4875071538243,28.2875195320454,28.2875195320454,191302.509923842,0.0,1.0
2014-09-26,33.0,33.12,32.9299,33.07,203870,28.3244271188973,28.4274250356933,28.264259169169,28.3845092370283,237523.250576583,0.0,1.0
2014-09-29,33.33,33.4055,33.25,33.36,97571,28.6076713900863,28.6724742460704,28.5390061122223,28.6334208692853,113677.250610721,0.0,1.0
2014-09-30,33.34,33.51,33.27,33.3901,724607,28.6162545498193,28.7621682652803,28.5561724316883,28.6592561800816,844219.40467232,0.0,1.0
2014-10-01,33.77,33.82,33.51,33.52,618790,28.9853304183383,29.0282462170033,28.7621682652803,28.7707514250133,720934.969462321,0.0,1.0
2014-10-02,34.1,34.38,33.899,33.91,291321,29.2685746895272,29.5089031620512,29.096053178894,29.1054946546002,339409.971458384,0.0,1.0
2014-10-03,34.09,34.2355,34.06,34.15,51465,29.2599915297942,29.3848765039094,29.2342420505952,29.3114904881922,59960.4360176771,0.0,1.0
2014-10-06,33.9,34.08,33.871,33.93,80523,29.0969114948673,29.2514083700612,29.0720203316416,29.1226609740663,93815.101320342,0.0,1.0
2014-10-07,34.4387,34.4399,34.13,34.13,48286,29.5592863096839,29.5603162888519,29.2943241687262,29.2943241687262,56256.671787614,0.0,1.0
2014-10-08,33.89,34.54,33.86,34.42,117453,29.0883283351343,29.6462337177792,29.0625788559353,29.5432358009832,136841.214254041,0.0,1.0
2014-10-09,34.81,34.8445,34.2201,34.24,92329,29.8779790305702,29.907590931649,29.3716584379206,29.3887389257892,107569.942622678,0.0,1.0
2014-10-10,35.33,35.36,34.95,35.0,1408906,30.3243033366861,30.3500528158851,29.9981432668322,30.0410590654972,1641477.08283147,0.0,1.0
2014-10-13,35.36,35.4,34.86,34.95,376297,30.3500528158851,30.3843854548171,29.9208948292352,29.9981432668322,438413.138873873,0.0,1.0
2014-10-14,35.27,35.35,35.005,35.16,638106,30.2728043782881,30.3414696561521,30.0453506453637,30.1783896212252,743439.502292741,0.0,1.0
2014-10-15,35.52,36.15,35.47,35.57,577420,30.4873833716131,31.0281224347921,30.4444675729481,30.5302991702781,672735.936370876,0.0,1.0
2014-10-16,35.78,36.35,35.519,36.33,424305,30.7105455246711,31.1997856294521,30.4865250556398,31.1826193099861,494345.920615573,0.0,1.0
2014-10-17,35.15,35.3799,35.06,35.29,323237,30.1698064614922,30.3671333037538,30.0925580238952,30.2899706977541,376594.412844571,0.0,1.0
2014-10-20,34.94,35.2,34.87,35.2,146603,29.9895601070992,30.2127222601572,29.9294779889682,30.2127222601572,170803.066190605,0.0,1.0
2014-10-21,34.52,34.77,34.4962,34.77,224404,29.6290673983132,29.8436463916382,29.6086394781487,29.8436463916382,261446.841234058,0.0,1.0
2014-10-22,34.77,34.781,34.45,34.52,113291,29.8436463916382,29.8530878673445,29.5689852801822,29.6290673983132,131992.184142206,0.0,1.0
2014-10-23,34.41,34.49,34.26,34.48,136351,29.5346526412502,29.6033179191142,29.4059052452552,29.5947347593812,158858.746943482,0.0,1.0
2014-10-24,34.25,34.44,34.23,34.33,62886,29.3973220855222,29.5604021204492,29.3801557660562,29.4659873633862,73266.7245585863,0.0,1.0
2014-10-27,34.36,34.6,34.33,34.52,202977,29.4917368425852,29.6977326761772,29.4659873633862,29.6290673983132,236482.841184495,0.0,1.0
2014-10-28,33.9,34.11,33.9,34.11,54467,29.0969114948673,29.2771578492602,29.0969114948673,29.2771578492602,63457.9824846947,0.0,1.0
2014-10-29,34.18,34.2735,33.77,33.81,388106,29.3372399673912,29.4174925108948,28.9853304183383,29.0196630572703,452171.475392531,0.0,1.0
2014-10-30,33.9299,34.3,33.84,34.3,33844,29.1225751424689,29.4402378841872,29.0454125364693,29.4402378841872,39430.7004096427,0.0,1.0
2014-10-31,33.29,33.52,33.28,33.41,218130,28.5733387511543,28.7707514250133,28.5647555914213,28.6763366679503,254137.178830971,0.0,1.0
2014-11-03,33.54,33.67,33.46,33.5,835655,28.7879177444793,28.8994988210083,28.7192524666153,28.7535851055473,973598.332077177,0.0,1.0
2014-11-04,33.79,33.95,33.76,33.8,89779,29.0024967378043,29.1398272935323,28.9767472586053,29.0110798975373,104599.008748295,0.0,1.0
2014-11-05,33.7,33.81,33.66,33.71,110396,28.9252483002073,29.0196630572703,28.8909156612753,28.9338314599403,128619.300390702,0.0,1.0
2014-11-06,33.9,33.94,33.7,33.77,78143,29.0969114948673,29.1312441337992,28.9252483002073,28.9853304183383,91042.229704252,0.0,1.0
2014-11-07,33.88,34.127,33.8788,34.0,46293,29.0797451754013,29.2917492208063,29.0787151962333,29.1827430921972,53934.6830771654,0.0,1.0
2014-11-10,33.69,33.85,33.69,33.76,440329,28.9166651404743,29.0539956962023,28.9166651404743,28.9767472586053,513015.036067768,0.0,1.0
2014-11-11,33.5,33.69,33.48,33.62,89903,28.7535851055473,28.9166651404743,28.7364187860813,28.8565830223433,104743.477689638,0.0,1.0
2014-11-12,33.78,33.87,33.75,33.87,30448,28.9939135780713,29.0711620156683,28.9681640988723,29.0711620156683,35474.1155322302,0.0,1.0
2014-11-13,33.65,33.765,33.581,33.76,83023,28.8823325015423,28.9810388384718,28.8231086993846,28.9767472586053,96727.7815893442,0.0,1.0
2014-11-14,33.57,33.83,33.57,33.83,27438,28.8136672236783,29.0368293767363,28.8136672236783,29.0368293767363,31967.2484883517,0.0,1.0
2014-11-17,33.7,33.877,33.6822,33.85,81473,28.9252483002073,29.0771702274814,28.9099702758825,29.0539956962023,94921.9198225629,0.0,1.0
2014-11-18,33.34,33.48,33.28,33.47,163895,28.6162545498193,28.7364187860813,28.5647555914213,28.7278356263483,190949.493075239,0.0,1.0
2014-11-19,33.44,33.54,33.36,33.44,45054,28.7020861471493,28.7879177444793,28.6334208692853,28.7020861471493,52491.1587358481,0.0,1.0
2014-11-20,33.63,33.76,33.56,33.76,45768,28.8651661820763,28.9767472586053,28.8050840639453,28.9767472586053,53323.020220675,0.0,1.0
2014-11-21,33.33,33.4362,33.2,33.2,95125,28.6076713900863,28.6988245464508,28.4960903135573,28.4960903135573,110827.48423553,0.0,1.0
2014-11-24,33.14,33.25,33.14,33.19,88471,28.4445913551593,28.5390061122223,28.4445913551593,28.4875071538243,103075.094431554,0.0,1.0
2014-11-25,33.08,33.2,33.06,33.14,69306,28.3930923967613,28.4960903135573,28.3759260772953,28.4445913551593,80746.4874893836,0.0,1.0
2014-11-26,32.9501,33.05,32.9501,33.05,24096,28.2815971518297,28.3673429175623,28.2815971518297,28.3673429175623,28073.5775047497,0.0,1.0
2014-11-28,33.21,33.2499,33.14,33.17,31078,28.5046734732903,28.538920280625,28.4445913551593,28.4703408343583,36208.1109600188,0.0,1.0
2014-12-01,33.25,33.34,33.18,33.18,139420,28.5390061122223,28.6162545498193,28.4789239940913,28.4789239940913,162434.353241709,0.0,1.0
2014-12-02,33.1609,33.22,33.15,33.2,50181,28.4625301590013,28.5132566330233,28.4531745148923,28.4960903135573,58464.4834315175,0.0,1.0
2014-12-03,33.2001,33.2599,33.18,33.24,43160,28.4961761451546,28.547503440358,28.4789239940913,28.5304229524893,50284.5121640522,0.0,1.0
2014-12-04,33.34,33.4,33.18,33.28,102425,28.6162545498193,28.6677535082173,28.4789239940913,28.5647555914213,119332.510621016,0.0,1.0
2014-12-05,33.22,33.29,33.152,33.24,46110,28.5132566330233,28.5733387511543,28.4548911468389,28.5304229524893,53721.4748814746,0.0,1.0
2014-12-08,33.51,33.53,33.36,33.42,56158,28.7621682652803,28.7793345847463,28.6334208692853,28.6849198276833,65428.1194186477,0.0,1.0
2014-12-09,33.7,33.93,33.69,33.85,483375,28.9252483002073,29.1226609740663,28.9166651404743,29.0539956962023,563166.730011554,0.0,1.0
2014-12-10,34.14,34.19,33.81,33.81,196181,29.3029073284592,29.3458231271242,29.0196630572703,29.0196630572703,228565.01114124,0.0,1.0
2014-12-11,34.17,34.2199,33.917,34.08,335519,29.3286568076582,29.3714867747259,29.1115028664134,29.2514083700612,390903.828470126,0.0,1.0
2014-12-12,34.86,34.86,34.2499,34.29,89716,29.9208948292352,29.9208948292352,29.3972362539249,29.4316547244542,104525.609205517,0.0,1.0
2014-12-15,35.41,35.5,34.7,34.76,443878,30.3929686145501,30.4702170521471,29.7835642735072,29.8350632319052,517149.876977645,0.0,1.0
2014-12-16,35.18,35.41,34.7,35.39,785078,30.1955559406912,30.3929686145501,29.7835642735072,30.3758022950841,914672.480091048,0.0,1.0
2014-12-17,34.72,35.01,34.5,35.01,232894,29.8007305929732,30.0496422252302,29.6119010788472,30.0496422252302,271338.303427589,0.0,1.0
2014-12-18,34.07,34.3571,34.0668,34.32,137732,29.2428252103282,29.4892477262627,29.2400785992137,29.4574042036532,160467.711524079,0.0,1.0
2014-12-19,34.06,34.2525,33.96,34.16,435320,29.2342420505952,29.3994678754555,29.1484104532652,29.3200736479252,507179.189880797,0.0,1.0
2014-12-22,33.88,34.012,33.74,33.81,386865,29.0797451754013,29.1930428838768,28.9595809391393,29.0196630572703,450725.620906997,0.0,1.0
2014-12-23,33.99,34.03,33.91,33.95,75987,29.1741599324642,29.2084925713962,29.1054946546002,29.1398272935323,88530.3342402649,0.0,1.0
2014-12-24,33.81,33.96,33.81,33.92,21693,29.0196630572703,29.1484104532652,29.0196630572703,29.1140778143333,25273.9092301849,0.0,1.0
2014-12-26,33.74,33.76,33.69,33.73,36699,28.9595809391393,28.9767472586053,28.9166651404743,28.9509977794063,42756.981276843,0.0,1.0
2014-12-29,33.98,34.02,33.87,34.02,59895,29.1655767727312,29.1999094116632,29.0711620156683,29.1999094116632,69781.9938847522,0.0,1.0
2014-12-30,34.31,34.31,34.14,34.15,71457,29.4488210439202,29.4488210439202,29.3029073284592,29.3114904881922,83252.557592833,0.0,1.0
2014-12-31,34.51,34.5277,34.15,34.15,159394,29.6204842385802,29.6356764313076,29.3114904881922,29.3114904881922,185705.503518928,0.0,1.0
2015-01-02,34.66,34.73,34.39,34.42,486602,29.7492316345752,29.8093137527062,29.5174863217842,29.5432358009832,566926.417702782,0.0,1.0
2015-01-05,35.48,35.568,35.14,35.14,102966,30.4530507326811,30.5285825383315,30.1612233017592,30.1612233017592,119962.814631228,0.0,1.0
2015-01-06,35.88,36.0,35.41,35.49,85128,30.7963771220011,30.8993750387971,30.3929686145501,30.4616338924141,99180.258375844,0.0,1.0
2015-01-07,35.5,35.7697,35.45,35.63,161129,30.4702170521471,30.7017048701461,30.4273012534821,30.5817981286761,187726.903625615,0.0,1.0
2015-01-08,35.0,35.26,34.88,35.24,175682,30.0410590654972,30.2642212185551,29.9380611487012,30.2470548990891,204682.19800753,0.0,1.0
2015-01-09,35.16,35.3336,34.95,34.95,74544,30.1783896212252,30.32739327419,29.9981432668322,29.9981432668322,86849.1351889966,0.0,1.0
2015-01-12,35.256,35.35,35.11,35.14,27451,30.2607879546619,30.3414696561521,30.1354738225602,30.1612233017592,31982.3944257506,0.0,1.0
2015-01-13,35.08,35.32,34.43,34.89,97106,30.1097243433612,30.3157201769531,29.5518189607162,29.9466443084342,113135.492080687,0.0,1.0
2015-01-14,35.17,35.41,35.12,35.2104,135961,30.1869727809582,30.3929686145501,30.1440569822932,30.2216487462795,158404.368821517,0.0,1.0
2015-01-15,34.94,35.0,34.73,34.76,102264,29.9895601070992,30.0410590654972,29.8093137527062,29.8350632319052,119144.934011692,0.0,1.0
2015-01-16,34.47,34.95,34.4648,34.9,129876,29.5861515996482,29.9981432668322,29.581688356587,29.9552274681672,151314.905046766,0.0,1.0
2015-01-20,34.34,34.48,34.2,34.2,598691,29.4745705231192,29.5947347593812,29.3544062868572,29.3544062868572,697518.185171653,0.0,1.0
2015-01-21,34.0832,34.4,34.08,34.4,1030143,29.2541549811758,29.5260694815172,29.2514083700612,29.5260694815172,1200190.87614025,0.0,1.0
2015-01-22,33.96,34.23,33.87,34.17,232299,29.1484104532652,29.3801557660562,29.0711620156683,29.3286568076582,270645.085523567,0.0,1.0
2015-01-23,34.15,34.16,33.94,34.01,139235,29.3114904881922,29.3200736479252,29.1312441337992,29.1913262519302,162218.814901803,0.0,1.0
2015-01-26,33.68,33.96,33.62,33.86,365539,28.9080819807413,29.1484104532652,28.8565830223433,29.0625788559353,425879.293140302,0.0,1.0
2015-01-27,33.65,33.8,33.5601,33.73,75725,28.8823325015423,29.0110798975373,28.8051698955426,28.9509977794063,88225.0853480733,0.0,1.0
2015-01-28,34.13,34.15,33.62,33.64,80551,29.2943241687262,29.3114904881922,28.8565830223433,28.8737493418093,93847.7233393551,0.0,1.0
2015-01-29,33.64,33.94,33.63,33.81,2134469,28.8737493418093,29.1312441337992,28.8651661820763,29.0196630572703,2486810.29643865,0.0,1.0
2015-01-30,34.21,34.22,33.9,33.98,108419,29.3629894465902,29.3715726063232,29.0969114948673,29.1655767727312,126315.952833975,0.0,1.0
2015-02-02,33.75,34.05,33.69,33.97,294868,28.9681640988723,29.2256588908622,28.9166651404743,29.1569936129982,343542.482224043,0.0,1.0
2015-02-03,33.22,33.56,33.17,33.56,1659150,28.5132566330233,28.8050840639453,28.4703408343583,28.8050840639453,1933029.38732593,0.0,1.0
2015-02-04,33.5,33.5,33.24,33.39,377983,28.7535851055473,28.7535851055473,28.5304229524893,28.6591703484843,440377.450447287,0.0,1.0
2015-02-05,33.06,33.323,33.05,33.28,776280,28.3759260772953,28.6016631782732,28.3673429175623,28.5647555914213,904422.175688378,0.0,1.0
2015-02-06,33.47,33.5453,33.2799,33.3358,444744,28.7278356263483,28.7924668191378,28.564669759824,28.6126496227314,518158.829422826,0.0,1.0
2015-02-09,33.62,33.75,33.56,33.72,85814,28.8565830223433,28.9681640988723,28.8050840639453,28.9424146196733,99979.4978416581,0.0,1.0
2015-02-10,33.32,33.512,33.29,33.44,101080,28.5990882303533,28.7638848972269,28.5733387511543,28.7020861471493,117765.488636293,0.0,1.0
2015-02-11,33.49,33.61,33.4355,33.5,1161053,28.7450019458143,28.8479998626103,28.6982237252694,28.7535851055473,1352710.46574627,0.0,1.0
2015-02-12,32.98,33.24,32.98,33.24,20594,28.3072607994313,28.5304229524893,28.3072607994313,28.5304229524893,23993.4949839317,0.0,1.0
2015-02-13,32.73,32.8336,32.73,32.8336,272015,28.0926818061063,28.1816033409402,28.0926818061063,28.1816033409402,316917.089349042,0.0,1.0
2015-02-17,32.66,32.877,32.602,32.79,304468,28.0325996879754,28.2188542541814,27.982817361524,28.1441807645043,354727.174457011,0.0,1.0
2015-02-18,32.47,32.591,32.39,32.59,13652,27.8695196530484,27.9733758858177,27.8008543751844,27.9725175698444,15905.5644129666,0.0,1.0
2015-02-19,32.425,32.4751,32.31,32.46,1533374,27.8308954342499,27.8738970645122,27.7321890973204,27.8609364933154,1786491.27792032,0.0,1.0
2015-02-20,32.1,32.5501,32.0119,32.52,26503,27.5519427429274,27.9382707625097,27.4763251056797,27.9124354517134,30877.906067745,0.0,1.0
2015-02-23,32.23,32.3034,32.22,32.29,49158,27.6635238194564,27.7265242118966,27.6549406597234,27.7150227778544,57272.6146654419,0.0,1.0
2015-02-24,32.03,32.247,32.0001,32.22,23752,27.4918606247964,27.6781151910025,27.4661969771947,27.6549406597234,27672.7926997351,0.0,1.0
2015-02-25,32.0,32.12,31.97,32.08,40719,27.4661111455974,27.5691090623934,27.4403616663984,27.5347764234614,47440.5711493985,0.0,1.0
2015-02-26,32.08,32.13,32.061,32.07,3214,27.5347764234614,27.5776922221264,27.5184684199687,27.5261932637284,3744.54175382909,0.0,1.0
2015-02-27,32.04,32.05,31.9702,32.04,8904,27.5004437845294,27.5090269442624,27.4405333295931,27.5004437845294,10373.8020460779,0.0,1.0
2015-03-02,32.026,32.1205,32.026,32.07,202682,27.4884273609032,27.56953822038,27.4884273609032,27.5261932637284,236139.144912753,0.0,1.0
2015-03-03,32.21,32.279,32.126,32.13,11865,27.6463574999904,27.7055813021481,27.5742589582332,27.5776922221264,13823.5805566839,0.0,1.0
2015-03-04,32.35,32.557,32.34,32.38,70317,27.7665217362524,27.9441931427255,27.7579385765194,27.7922712154514,81924.375390168,0.0,1.0
2015-03-05,32.26,32.33,32.1901,32.28,8825,27.6892732986554,27.7493554167864,27.6292770121217,27.7064396181214,10281.7613495774,0.0,1.0
2015-03-06,32.71,32.7374,32.48,32.55,25562,28.0755154866404,28.0990333443088,27.8781028127814,27.9381849309124,29781.5732144925,0.0,1.0
2015-03-09,32.68,32.7553,32.63,32.69,41493,28.0497660074414,28.1143972002308,28.0068502087764,28.0583491671743,48342.3369606814,0.0,1.0
2015-03-10,33.39,33.39,33.18,33.19,57016,28.6591703484843,28.6591703484843,28.4789239940913,28.4875071538243,66427.7512869693,0.0,1.0
2015-03-11,33.3,33.444,33.261,33.35,40973,28.5819219108873,28.7055194110425,28.5484475879286,28.6248377095523,47736.4994647291,0.0,1.0
2015-03-12,32.89,33.0062,32.8601,32.9004,103567,28.2300123618343,28.3297486779318,28.2043487142327,28.2389388479567,120663.022967896,0.0,1.0
2015-03-13,33.06,33.2401,33.048,33.13,4696,28.3759260772953,28.5305087840866,28.3656262856157,28.4360081954263,5471.17861729353,0.0,1.0
2015-03-16,32.68,32.83,32.65,32.83,28900,28.0497660074414,28.1785134034363,28.0240165282424,28.1785134034363,33670.5839096641,0.0,1.0
2015-03-17,32.77,32.91,32.75,32.88,61535,28.1270144450383,28.2471786813003,28.1098481255723,28.2214292021013,71692.7121412176,0.0,1.0
2015-03-18,32.08,32.74,32.08,32.74,103951,27.5347764234614,28.1012649658393,27.5347764234614,28.1012649658393,121110.410657215,0.0,1.0
2015-03-19,32.45,32.49,32.37,32.42,13757,27.8523533335824,27.8866859725144,27.7836880557184,27.8266038543834,16027.8969842647,0.0,1.0
2015-03-20,31.72,32.0,31.611,31.98,35172,27.2257826730734,27.4661111455974,27.1322262319837,27.4489448261314,40977.9161685367,0.0,1.0
2015-03-23,31.57,31.63,31.54,31.6172,4245,27.0970352770784,27.1485342354764,27.0712857978794,27.1375477910182,4945.73109676556,0.0,1.0
2015-03-24,31.54,31.55,31.48,31.55,6329,27.0712857978794,27.0798689576124,27.0197868394815,27.0798689576124,7373.74136900571,0.0,1.0
2015-03-25,31.76,31.8,31.49,31.53,27577,27.2601153120054,27.2944479509374,27.0283699992144,27.0627026381464,32129.1935113083,0.0,1.0
2015-03-26,32.05,32.21,32.0,32.06,14244,27.5090269442624,27.6463574999904,27.4661111455974,27.5176101039954,16595.2871006663,0.0,1.0
2015-03-27,31.989,32.0699,31.95,32.0,11008,27.4566696698911,27.5261074321311,27.4231953469324,27.4661111455974,12825.11376047,0.0,1.0
2015-03-30,31.94,31.94,31.86,31.92,7974,27.4146121871994,27.4146121871994,27.3459469093354,27.3974458677334,9290.28498600908,0.0,1.0
2015-03-31,32.42,32.47,32.34,32.42,50640,27.8266038543834,27.8695196530484,27.7579385765194,27.8266038543834,58999.2515289063,0.0,1.0
2015-04-01,32.26,32.4,32.24,32.33,13569,27.6892732986554,27.8094375349174,27.6721069791894,27.7493554167864,15808.8634280357,0.0,1.0
2015-04-02,31.92,32.04,31.9,32.04,23823,27.3974458677334,27.5004437845294,27.3802795482674,27.5004437845294,27755.5128193747,0.0,1.0
2015-04-06,31.6,31.8,31.47,31.75,7734,27.1227847562774,27.2944479509374,27.0112036797485,27.2515321522724,9010.66768018488,0.0,1.0
2015-04-07,31.64,31.65,31.43,31.5,26312,27.1571173952094,27.1657005549424,26.9768710408165,27.0369531589474,30655.3772951933,0.0,1.0
2015-04-08,31.5,31.5348,31.319,31.319,6485,27.0369531589474,27.0668225548183,26.8815979677802,26.8815979677802,7555.49261779144,0.0,1.0
2015-04-09,31.45,31.59,31.45,31.4715,88492,26.9940373602825,27.1142015965444,26.9940373602825,27.0124911537084,103099.560945813,0.0,1.0
2015-04-10,31.4,31.56,31.4,31.56,10084,26.9511215616175,27.0884521173454,26.9511215616175,27.0884521173454,11748.5871330468,0.0,1.0
2015-04-13,31.61,31.629,31.49,31.52,6025,27.1313679160104,27.1476759195031,27.0283699992144,27.0541194784134,7019.55944829505,0.0,1.0
2015-04-14,31.4,31.4,31.36,31.4,4762,26.9511215616175,26.9511215616175,26.9167889226855,26.9511215616175,5548.07337639517,0.0,1.0
2015-04-15,31.23,31.34,31.1901,31.3,2757,26.8052078461565,26.8996226032195,26.7709610388218,26.8652899642875,3212.1038006555,0.0,1.0
2015-04-16,31.17,31.3,31.08,31.17,83648,26.7537088877585,26.8652899642875,26.6764604501615,26.7537088877585,97455.9516565947,0.0,1.0
2015-04-17,31.58,31.65,31.49,31.49,36153,27.1056184368114,27.1657005549424,27.0283699992144,27.0283699992144,42120.8519060931,0.0,1.0
2015-04-20,31.49,31.52,31.42,31.5,4532,27.0283699992144,27.0541194784134,26.9682878810835,27.0369531589474,5280.106791647,0.0,1.0
2015-04-21,31.21,31.2555,31.18,31.19,7764,26.7880415266905,26.8270949034756,26.7622920474915,26.7708752072245,9045.61984341289,0.0,1.0
2015-04-22,31.13,31.28,31.13,31.2,9073,26.7193762488265,26.8481236448215,26.7193762488265,26.7794583669575,10570.6992322624,0.0,1.0
2015-04-23,31.01,31.32,30.9942,31.3,13840,26.6163783320305,26.8824562837535,26.6028169396523,26.8652899642875,16124.5979691956,0.0,1.0
2015-04-24,30.8628,30.97,30.8272,30.94,6197,26.4900342207607,26.5820456930985,26.4594781721113,26.5562962138995,7219.95185080239,0.0,1.0
2015-04-27,30.67,30.711,30.58,30.65,18745,26.3245509011085,26.3597418560138,26.2473024635115,26.3073845816425,21839.2766569777,0.0,1.0
2015-04-28,30.6699,30.83,30.65,30.79,18893,26.3244650695112,26.4618814568365,26.3073845816425,26.4275488179045,22011.7073289026,0.0,1.0
2015-04-29,30.93,31.0,30.85,30.89,15138,26.5477130541665,26.6077951722975,26.4790477763025,26.5133804152345,17636.8615648615,0.0,1.0
2015-04-30,31.2598,31.28,31.1255,31.17,12589,26.8307856621608,26.8481236448215,26.7155138269466,26.7537088877585,14667.0927625869,0.0,1.0
2015-05-01,30.91,31.17,30.87,31.13,52613,26.5305467347005,26.7537088877585,26.4962140957685,26.7193762488265,61297.9387972028,0.0,1.0
2015-05-04,30.93,30.96,30.92,30.95,17289,26.5477130541665,26.5734625333655,26.5391298944335,26.5648793736325,20142.9316683109,0.0,1.0
2015-05-05,31.41,31.42,31.061,31.061,34126,26.9597047213505,26.9682878810835,26.6601524466688,26.6601524466688,39759.2507439861,0.0,1.0
2015-05-06,31.406,31.406,31.2694,31.29,5008,26.9562714574573,26.9562714574573,26.8390254955045,26.8567068045545,5834.68111486498,0.0,1.0
2015-05-07,31.39,31.51,31.38,31.45,87766,26.9425384018845,27.0455363186804,26.9339552421515,26.9940373602825,102253.718595695,0.0,1.0
2015-05-08,30.68,30.86,30.65,30.86,39323,26.3331340608415,26.4876309360355,26.3073845816425,26.4876309360355,45814.1304871877,0.0,1.0
2015-05-11,30.91,30.9488,30.821,30.89,13854,26.5305467347005,26.5638493944645,26.4541566130768,26.5133804152345,16140.908978702,0.0,1.0
2015-05-12,30.93,31.02,30.91,31.0065,3058,26.5477130541665,26.6249614917635,26.5305467347005,26.6133742261239,3562.79050504336,0.0,1.0
2015-05-13,30.73,30.76,30.61,30.69,13820,26.3760498595065,26.4017993387055,26.2730519427105,26.3417172205745,16101.2965270436,0.0,1.0
2015-05-14,30.35,30.51,30.35,30.45,12664,26.0498897896525,26.1872203453805,26.0498897896525,26.1357213869825,14754.473170657,0.0,1.0
2015-05-15,30.32,30.46,30.3,30.46,29101,26.0241403104535,26.1443045467155,26.0069739909875,26.1443045467155,33904.763403292,0.0,1.0
2015-05-18,30.44,30.51,30.41,30.51,38598,26.1271382272495,26.1872203453805,26.1013887480505,26.1872203453805,44969.4532091771,0.0,1.0
2015-05-19,30.55,30.56,30.4861,30.53,7865,26.2215529843125,26.2301361440455,26.1667065936187,26.2043866648465,9163.29212628059,0.0,1.0
2015-05-20,30.4196,30.5,30.4105,30.5,996,26.1096285813942,26.1786371856475,26.1018179060372,26.1786371856475,1160.41181917043,0.0,1.0
2015-05-21,30.32,30.43,30.3,30.43,2490,26.0241403104535,26.1185550675165,26.0069739909875,26.1185550675165,2901.02954792609,0.0,1.0
2015-05-22,30.5,30.5298,30.491,30.491,2302,26.1786371856475,26.2042150016519,26.1709123418878,26.1709123418878,2681.99599169713,0.0,1.0
2015-05-26,31.05,31.1,30.78,30.81,9656,26.6507109709625,26.6936267696275,26.4189656581715,26.4447151373705,11249.9362709937,0.0,1.0
2015-05-27,30.76,30.892,30.76,30.892,3303,26.4017993387055,26.5150970471811,26.4017993387055,26.5150970471811,3848.23317140556,0.0,1.0
2015-05-28,30.82,30.994,30.82,30.93,6710,26.4532982971035,26.6026452764577,26.4532982971035,26.5477130541665,7817.63384200161,0.0,1.0
2015-05-29,31.1,31.18,30.931,30.931,36343,26.6936267696275,26.7622920474915,26.5485713701398,26.5485713701398,42342.2156065372,0.0,1.0
2015-06-01,31.21,31.25,31.01,31.06,7943,26.7880415266905,26.8223741656225,26.6163783320305,26.6592941306955,9254.16775067344,0.0,1.0
2015-06-02,31.045,31.1299,30.95,31.1299,19601,26.646419391096,26.7192904172291,26.5648793736325,26.7192904172291,22836.578381084,0.0,1.0
2015-06-03,30.88,30.88,30.735,30.81,5768,26.5047972555015,26.5047972555015,26.380341439373,26.4447151373705,6720.13591664162,0.0,1.0
2015-06-04,31.2309,31.2998,30.89,31.07,32150,26.8059803305324,26.8651183010928,26.5133804152345,26.6678772904285,37457.068259367,0.0,1.0
2015-06-05,31.56,31.71,31.481,31.64,13039,27.0884521173454,27.2171995133404,27.0206451554548,27.1571173952094,15191.3752110073,0.0,1.0
2015-06-08,31.61,31.69,31.609,31.64,22989,27.1313679160104,27.2000331938744,27.1305096000371,27.1571173952094,26783.8426816357,0.0,1.0
2015-06-09,31.7447,31.87,31.73,31.79,18004,27.2469830776139,27.3545300690684,27.2343658328064,27.2858647912044,20975.9582252455,0.0,1.0
2015-06-10,31.1101,31.2995,31.0769,31.23,50675,26.7022957609578,26.8648608063008,26.6737996706443,26.8052078461565,59040.0290526724,0.0,1.0
2015-06-11,31.01,31.15,30.94,30.94,4932,26.6163783320305,26.7365425682925,26.5562962138995,26.5562962138995,5746.13563468732,0.0,1.0
2015-06-12,31.29,31.38,31.24,31.33,4738,26.8567068045545,26.9339552421515,26.8137910058895,26.8910394434865,5520.11164581276,0.0,1.0
2015-06-15,31.45,31.64,31.43,31.63,13877,26.9940373602825,27.1571173952094,26.9768710408165,27.1485342354764,16167.7056371768,0.0,1.0
2015-06-16,31.46,31.63,31.46,31.61,23399,27.0026205200155,27.1485342354764,27.0026205200155,27.1313679160104,27261.5222457519,0.0,1.0
2015-06-17,31.54,31.83,31.51,31.6,79328,27.0712857978794,27.3201974301364,27.0455363186804,27.1227847562774,92422.8401517593,0.0,1.0
2015-06-18,31.26,31.48,31.13,31.48,4784,26.8309573253555,27.0197868394815,26.7193762488265,27.0197868394815,5573.7049627624,0.0,1.0
2015-06-19,31.32,31.34,31.25,31.29,6934,26.8824562837535,26.8996226032195,26.8223741656225,26.8567068045545,8078.60999410419,0.0,1.0
2015-06-22,30.74,30.75,30.57,30.75,138809,26.3846330192395,26.3932161789725,26.2387193037785,26.3932161789725,161722.494183965,0.0,1.0
2015-06-23,30.66,30.68,30.63,30.6797,28865,26.3159677413755,26.3331340608415,26.2902182621765,26.3328765660495,33629.8063858982,0.0,1.0
2015-06-24,30.89,30.89,30.7702,30.7702,3574,26.5133804152345,26.5133804152345,26.4105541616332,26.4105541616332,4163.96771256539,0.0,1.0
2015-06-25,30.95,30.95,30.8255,30.88,10501,26.5648793736325,26.5648793736325,26.4580190349567,26.5047972555015,12234.4222019164,0.0,1.0
2015-06-26,30.97,31.0042,30.86,30.87,5509,26.5820456930985,26.6114000993853,26.4876309360355,26.4962140957685,6418.38224077301,0.0,1.0
2015-06-29,31.939,31.9799,31.48,31.56,294024,27.4137538712261,27.4488589945341,27.0197868394815,27.0884521173454,342559.161365229,0.0,1.0
2015-06-30,32.0,32.11,31.6701,31.6701,115596,27.4661111455974,27.5605259026604,27.1829527060058,27.1829527060058,134677.675350226,0.0,1.0
2015-07-01,31.78,31.8899,31.615,31.62,43687,27.2772816314714,27.3716105569371,27.1356594958769,27.1399510757434,50898.5051647578,0.0,1.0
2015-07-02,31.7502,31.8282,31.7,31.7,1328544,27.2517038154671,27.3186524613845,27.2086163536074,27.2086163536074,1547849.55812045,0.0,1.0
2015-07-06,32.39,32.471,32.14,32.43,238308,27.8008543751844,27.8703779690217,27.5862753818594,27.8351870141164,277646.00381814,0.0,1.0
2015-07-07,32.38,33.04,32.357,32.62,129330,27.7922712154514,28.3587597578293,27.7725299480655,27.9982670490434,150678.775676016,0.0,1.0
2015-07-08,33.13,33.2099,32.9073,32.94,68721,28.4360081954263,28.504587641693,28.2448612281724,28.2729281604993,80064.9203064371,0.0,1.0
2015-07-09,32.59,32.67,32.3565,32.42,166787,27.9725175698444,28.0411828477084,27.7721007900788,27.8266038543834,194318.88161042,0.0,1.0
2015-07-10,31.53,31.7,31.5,31.58,91458,27.0627026381464,27.2086163536074,27.0369531589474,27.1056184368114,106555.164816957,0.0,1.0
2015-07-13,31.38,31.43,31.35,31.39,179474,26.9339552421515,26.9768710408165,26.9082057629525,26.9425384018845,209100.151439552,0.0,1.0
2015-07-14,31.12,31.299,31.1,31.27,20756,26.7107930890935,26.8644316483142,26.6936267696275,26.8395404850885,24182.2366653629,0.0,1.0
2015-07-15,31.25,31.33,31.14,31.23,51375,26.8223741656225,26.8910394434865,26.7279594085595,26.8052078461565,59855.5795279929,0.0,1.0
2015-07-16,30.97,31.0,30.9,30.95,1595169,26.5820456930985,26.6077951722975,26.5219635749675,26.5648793736325,1858486.90880952,0.0,1.0
2015-07-17,31.04,31.06,31.01,31.03,81781,26.6421278112295,26.6592941306955,26.6163783320305,26.6335446514965,95280.762031704,0.0,1.0
2015-07-20,30.9399,30.9836,30.89,30.98,100554,26.5562103823022,26.5937187903354,26.5133804152345,26.5906288528315,117152.660707694,0.0,1.0
2015-07-21,31.06,31.0896,31.0,31.07,15963,26.6592941306955,26.6847002835052,26.6077951722975,26.6678772904285,18598.0460536321,0.0,1.0
2015-07-22,31.29,31.34,31.26,31.33,12357,26.8567068045545,26.8996226032195,26.8309573253555,26.8910394434865,14396.7960336235,0.0,1.0
2015-07-23,31.37,31.42,31.2101,31.24,18022,26.9253720824185,26.9682878810835,26.7881273582878,26.8137910058895,20996.9295231822,0.0,1.0
2015-07-24,31.69,31.72,31.437,31.47,221626,27.2000331938744,27.2257826730734,26.9828792526296,27.0112036797485,258210.270919143,0.0,1.0
2015-07-27,31.93,31.95,31.79,31.79,54462,27.4060290274664,27.4231953469324,27.2858647912044,27.2858647912044,63452.1571241568,0.0,1.0
2015-07-28,31.56,31.8,31.52,31.7,38021,27.0884521173454,27.2944479509374,27.0541194784134,27.2086163536074,44297.2066030915,0.0,1.0
2015-07-29,31.4,31.54,31.319,31.54,11477,26.9511215616175,27.0712857978794,26.8815979677802,27.0712857978794,13371.5325789348,0.0,1.0
2015-07-30,31.44,31.5948,31.44,31.5948,1714,26.9854542005495,27.1183215132163,26.9854542005495,27.1183215132163,1996.93359242783,0.0,1.0
2015-07-31,31.26,31.327,31.12,31.17,14902,26.8309573253555,26.8884644955666,26.7107930890935,26.7537088877585,17361.9045474676,0.0,1.0
2015-08-03,31.33,31.43,31.23,31.25,17505,26.8910394434865,26.9768710408165,26.8052078461565,26.8223741656225,20394.5872435526,0.0,1.0
2015-08-04,31.29,31.33,31.23,31.29,5013,26.8567068045545,26.8910394434865,26.8052078461565,26.8567068045545,5840.50647540299,0.0,1.0
2015-08-05,31.116,31.14,31.08,31.14,5479,26.7073598252003,26.7279594085595,26.6764604501615,26.7279594085595,6383.43007754498,0.0,1.0
2015-08-06,31.25,31.3266,31.17,31.17,89325,26.8223741656225,26.8881211691772,26.7537088877585,26.7537088877585,104070.066011445,0.0,1.0
2015-08-07,31.33,31.46,31.32,31.46,23771,26.8910394434865,27.0026205200155,26.8824562837535,27.0026205200155,27694.9290697794,0.0,1.0
2015-08-10,30.92,31.22,30.92,31.22,13179,26.5391298944335,26.7966246864235,26.5391298944335,26.7966246864235,15354.4853060714,0.0,1.0
2015-08-11,31.4,31.5199,31.32,31.35,17616,26.9511215616175,27.0540336468161,26.8824562837535,26.9082057629525,20523.9102474963,0.0,1.0
2015-08-12,31.62,32.02,31.62,31.86,164333,27.1399510757434,27.4832774650634,27.1399510757434,27.3459469093354,191459.794658369,0.0,1.0
2015-08-13,31.65,31.77,31.609,31.77,13373,27.1657005549424,27.2686984717384,27.1305096000371,27.2686984717384,15580.509294946,0.0,1.0
2015-08-14,31.61,31.7799,31.6,31.76,23854,27.1313679160104,27.2771957998741,27.1227847562774,27.2601153120054,27791.6300547104,0.0,1.0
2015-08-17,31.65,31.91,31.65,31.85,83242,27.1657005549424,27.3888627080004,27.1657005549424,27.3373637496024,96982.932380909,0.0,1.0
2015-08-18,31.91,31.96,31.84,31.86,50141,27.3888627080004,27.4317785066654,27.3287805898694,27.3459469093354,58417.8805472136,0.0,1.0
2015-08-19,32.18,32.36,32.101,32.15,11318,27.6206080207914,27.7751048959854,27.5528010589007,27.5948585415924,13186.2861138263,0.0,1.0
2015-08-20,32.95,32.97,32.54,32.58,92006,28.2815113202323,28.2986776396983,27.9296017711794,27.9639344101114,107193.624331923,0.0,1.0
2015-08-21,33.77,33.8,32.99,33.08,206566,28.9853304183383,29.0110798975373,28.3158439591643,28.3930923967613,240664.284978674,0.0,1.0
2015-08-24,34.95,37.09,33.9308,35.16,689910,29.9981432668322,31.834939449694,29.1233476268449,30.1783896212252,803794.897754892,0.0,1.0
2015-08-25,34.56,34.57,33.34,33.34,204006,29.6634000372452,29.6719831969782,28.6162545498193,28.6162545498193,237681.700383216,0.0,1.0
2015-08-26,33.73,34.54,33.73,33.77,182145,28.9509977794063,29.6462337177792,28.9509977794063,28.9853304183383,212212.059038954,0.0,1.0
2015-08-27,33.29,33.6,33.2005,33.55,106967,28.5733387511543,28.8394167028773,28.496519471544,28.7965009042123,124624.268133739,0.0,1.0
2015-08-28,33.36,33.52,33.32,33.52,77550,28.6334208692853,28.7707514250133,28.5990882303533,28.7707514250133,90351.3419444449,0.0,1.0
2015-08-31,33.6,33.685,33.52,33.59,345656,28.8394167028773,28.9123735606078,28.7707514250133,28.8308335431443,402714.164424874,0.0,1.0
2015-09-01,34.77,34.83,34.251,34.251,405735,29.8436463916382,29.8951453500362,29.3981804014955,29.3981804014955,472710.531577425,0.0,1.0
2015-09-02,34.2,34.57,34.13,34.13,73650,29.3544062868572,29.6719831969782,29.2943241687262,29.2943241687262,85807.5607248017,0.0,1.0
2015-09-03,34.115,34.1899,33.915,34.08,30584,29.2814494291267,29.3457372955269,29.1097862344668,29.2514083700612,35632.565338864,0.0,1.0
2015-09-04,34.93,35.08,34.75,34.77,830584,29.9809769473662,30.1097243433612,29.8264800721722,29.8436463916382,967690.251419532,0.0,1.0
2015-09-08,33.86,34.149,33.86,34.03,830736,29.0625788559353,29.3106321722189,29.0625788559353,29.2084925713962,967867.342379887,0.0,1.0
2015-09-09,34.04,34.04,33.32,33.4,39780,29.2170757311292,29.2170757311292,28.5990882303533,28.6677535082173,46346.5684403613,0.0,1.0
2015-09-10,33.8,34.02,33.7,34.02,95894,29.0110798975373,29.1999094116632,28.9252483002073,29.1999094116632,111723.424686274,0.0,1.0
2015-09-11,33.79,34.12,33.79,34.03,231834,29.0024967378043,29.2857410089932,29.0024967378043,29.2084925713962,270103.326993532,0.0,1.0
2015-09-14,34.05,34.2,34.05,34.197,250664,29.2256588908622,29.3544062868572,29.2256588908622,29.3518313389373,292041.634779656,0.0,1.0
2015-09-15,33.84,34.13,33.8,34.13,321577,29.0454125364693,29.2943241687262,29.0110798975373,29.2943241687262,374660.393145954,0.0,1.0
2015-09-16,33.29,33.59,33.29,33.54,39877,28.5733387511543,28.8308335431443,28.5733387511543,28.7879177444793,46459.5804347986,0.0,1.0
2015-09-17,33.2899,33.5,32.8904,33.482,74001,28.573252919557,28.7535851055473,28.2303556882237,28.7381354180279,86216.5010345694,0.0,1.0
2015-09-18,34.13,34.14,33.79,33.95,172531,29.2943241687262,29.3029073284592,29.0024967378043,29.1398272935323,201011.05579648,0.0,1.0
2015-09-21,34.19,34.2799,33.99,34.012,247501,29.3458231271242,29.4229857331239,29.1741599324642,29.1930428838768,288356.511703315,0.0,1.0
2015-09-22,34.97,35.18,34.88,34.9,65178,30.0153095862982,30.1955559406912,29.9380611487012,29.9552274681672,75937.0698292072,0.0,1.0
2015-09-23,35.129,35.24,34.92,34.92,58077,30.1517818260529,30.2470548990891,29.9723937876332,29.9723937876332,67663.8927931337,0.0,1.0
2015-09-24,35.22,35.62,35.15,35.46,667392,30.2298885796231,30.5732149689431,30.1698064614922,30.4358844132151,777559.804035939,0.0,1.0
2015-09-25,34.9,34.99,34.6101,34.7,40132,29.9552274681672,30.0324759057642,29.7064016675075,29.7835642735072,46756.6738222367,0.0,1.0
2015-09-28,35.59,35.62,35.17,35.19,97691,30.5474654897441,30.5732149689431,30.1869727809582,30.2041391004241,113817.059263633,0.0,1.0
2015-09-29,35.64,35.86,35.5601,35.76,107981,30.5903812884091,30.7792108025351,30.5218018421424,30.6933792052051,125805.651250846,0.0,1.0
2015-09-30,34.95,35.31,34.9316,35.08,134032,29.9981432668322,30.3071370172201,29.9823502529235,30.1097243433612,156156.944725955,0.0,1.0
2015-10-01,34.89,35.15,34.74,34.74,106232,29.9466443084342,30.1698064614922,29.8178969124392,29.8178969124392,123767.940134652,0.0,1.0
2015-10-02,34.25,35.04,34.25,35.04,313558,29.3973220855222,30.0753917044292,29.3973220855222,30.0753917044292,365317.679915103,0.0,1.0
2015-10-05,33.54,33.79,33.535,33.77,183421,28.7879177444793,29.0024967378043,28.7836261646128,28.9853304183383,213698.691048253,0.0,1.0
2015-10-06,33.505,33.56,33.43,33.53,94059,28.7578766854138,28.8050840639453,28.6935029874163,28.7793345847463,109585.517368827,0.0,1.0
2015-10-07,33.1484,33.35,33.012,33.15,89233,28.451801209335,28.6248377095523,28.3347269105769,28.4531745148923,103962.879377546,0.0,1.0
2015-10-08,32.84,33.28,32.83,33.28,915095,28.1870965631693,28.5647555914213,28.1785134034363,28.5647555914213,1066151.66030499,0.0,1.0
2015-10-09,32.77,32.87,32.7,32.73,670712,28.1270144450383,28.2128460423683,28.0669323269074,28.0926818061063,781427.843433174,0.0,1.0
2015-10-12,32.821,32.88,32.79,32.844,12403,28.1707885596766,28.2214292021013,28.1441807645043,28.1905298270625,14450.3893505732,0.0,1.0
2015-10-13,33.2101,33.29,32.9901,33.29,103667,28.5047593048876,28.5733387511543,28.3159297907617,28.5733387511543,120779.530178656,0.0,1.0
2015-10-14,33.18,33.2798,33.078,33.14,77128,28.4789239940913,28.5645839282266,28.3913757648147,28.4445913551593,89859.6815150374,0.0,1.0
2015-10-15,32.59,32.92,32.58,32.9,159113,27.9725175698444,28.2557618410333,27.9639344101114,28.2385955215673,185378.118256692,0.0,1.0
2015-10-16,32.61,32.7414,32.6,32.6201,45145,27.9896838893104,28.102466608202,27.9811007295774,27.9983528806407,52597.1802976397,0.0,1.0
2015-10-19,32.73,32.8399,32.73,32.78,23246,28.0926818061063,28.187010731572,28.0926818061063,28.1355976047713,27083.2662132891,0.0,1.0
2015-10-20,32.86,32.8989,32.8171,32.86,18568,28.2042628826353,28.2376513739967,28.1674411273808,28.2042628826353,21633.0588939324,0.0,1.0
2015-10-21,32.8705,32.8705,32.7,32.7245,165631,28.213275200355,28.213275200355,28.0669323269074,28.0879610682532,192972.058254034,0.0,1.0
2015-10-22,32.49,32.7,32.38,32.66,181477,27.8866859725144,28.0669323269074,27.7922712154514,28.0325996879754,211433.790871077,0.0,1.0
2015-10-23,32.2,32.295,32.12,32.21,95679,27.6377743402574,27.7193143577209,27.5691090623934,27.6463574999904,111472.93418314,0.0,1.0
2015-10-26,32.28,32.299,32.24,32.2655,19965,27.7064396181214,27.7227476216141,27.6721069791894,27.6939940365085,23260.6646282507,0.0,1.0
2015-10-27,32.58,32.639,32.51,32.52,12383,27.9639344101114,28.0145750525361,27.9038522919804,27.9124354517134,14427.0879084211,0.0,1.0
2015-10-28,32.549,32.574,32.24,32.4507,3631,27.9373266149391,27.9587845142716,27.6721069791894,27.8529541547637,4230.37682269863,0.0,1.0
2015-10-29,32.639,32.72,32.6007,32.68,19712,28.0145750525361,28.0840986463733,27.9817015507587,28.0497660074414,22965.9013850277,0.0,1.0
2015-10-30,32.64,32.64,32.469,32.59,14377,28.0154333685094,28.0154333685094,27.8686613370751,27.9725175698444,16750.2416909772,0.0,1.0
2015-11-02,32.39,32.527,32.37,32.48,122415,27.8008543751844,27.9184436635265,27.7836880557184,27.8781028127814,142622.302051956,0.0,1.0
2015-11-03,32.395,32.61,32.3178,32.57,21799,27.8051459550509,27.9896838893104,27.7388839619121,27.9553512503784,25397.4068735906,0.0,1.0
2015-11-04,32.5752,32.65,32.35,32.35,136994,27.9598144934395,28.0240165282424,27.7665217362524,27.7665217362524,159607.888308669,0.0,1.0
2015-11-05,32.63,32.68,32.453,32.52,12512,28.0068502087764,28.0497660074414,27.8549282815023,27.9124354517134,14577.3822103016,0.0,1.0
2015-11-06,32.79,32.94,32.79,32.84,95452,28.1441807645043,28.2729281604993,28.1441807645043,28.1870965631693,111208.462814715,0.0,1.0
2015-11-09,33.0949,33.22,32.95,32.95,16704,28.4058813047635,28.5132566330233,28.2815113202323,28.2815113202323,19461.3644853644,0.0,1.0
2015-11-10,33.15,33.27,33.1366,33.27,7202,28.4531745148923,28.5561724316883,28.4416730808501,28.5561724316883,8390.84931894123,0.0,1.0
2015-11-11,32.96,32.96,32.82,32.82,13284,28.2900944799653,28.2900944799653,28.1699302437033,28.1699302437033,15476.8178773695,0.0,1.0
2015-11-12,33.3554,33.36,33.16,33.27,60107,28.6294726158081,28.6334208692853,28.4617576746253,28.5561724316883,70028.9891715635,0.0,1.0
2015-11-13,33.65,33.71,33.51,33.57,65775,28.8823325015423,28.9338314599403,28.7621682652803,28.8136672236783,76632.617877445,0.0,1.0
2015-11-16,33.26,33.64,33.2445,33.64,12309,28.5475892719553,28.8737493418093,28.5342853743692,28.8737493418093,14340.8725724587,0.0,1.0
2015-11-17,33.1311,33.18,32.98,33.06,259286,28.4369523429969,28.4789239940913,28.3072607994313,28.3759260772953,302086.886491391,0.0,1.0
2015-11-18,32.85,33.09,32.8,33.01,20095,28.1956797229023,28.4016755564943,28.1527639242373,28.3330102786303,23412.1240022388,0.0,1.0
2015-11-19,32.64,32.678,32.581,32.6301,11938,28.0154333685094,28.0480493754948,27.9647927260847,28.0069360403737,13908.6308205388,0.0,1.0
2015-11-20,32.71,32.7314,32.5402,32.56,5541,28.0755154866404,28.093883448469,27.929773434374,27.9467680906454,6455.66454821622,0.0,1.0
2015-11-23,32.96,33.0023,32.77,32.85,5735,28.2900944799653,28.3264012456359,28.1270144450383,28.1956797229023,6681.68853709081,0.0,1.0
2015-11-24,32.9652,33.2,32.9,33.1899,12838,28.2945577230265,28.4960903135573,28.2385955215673,28.487421322227,14957.1957173795,0.0,1.0
2015-11-25,32.88,32.88,32.829,32.8701,4313,28.2214292021013,28.2214292021013,28.177655087463,28.2129318739657,5024.95600008241,0.0,1.0
2015-11-27,32.83,32.83,32.81,32.8174,6572,28.1785134034363,28.1785134034363,28.1613470839703,28.1676986221728,7656.85389115271,0.0,1.0
2015-11-30,32.8962,32.92,32.81,32.81,64710,28.2353339208688,28.2557618410333,28.1613470839703,28.1613470839703,75391.8160828501,0.0,1.0
2015-12-01,32.555,32.69,32.54,32.64,221492,27.9424765107789,28.0583491671743,27.9296017711794,28.0154333685094,258054.151256724,0.0,1.0
2015-12-02,32.81,32.9167,32.63,32.66,16209,28.1613470839703,28.2529293983214,28.0068502087764,28.0325996879754,18884.653792102,0.0,1.0
2015-12-03,33.05,33.1226,32.7129,32.7129,11334,28.3673429175623,28.4296566572239,28.0780046029629,28.0780046029629,13204.9272675479,0.0,1.0
2015-12-04,32.759,33.17,32.74,33.17,60079,28.117572969332,28.4703408343583,28.1012649658393,28.4703408343583,69996.3671525508,0.0,1.0
2015-12-07,33.0099,33.079,32.89,32.89,10833,28.332924447033,28.392234080788,28.2300123618343,28.2300123618343,12621.2261416399,0.0,1.0
2015-12-08,33.47,33.62,33.425,33.55,37489,28.7278356263483,28.8565830223433,28.6892114075498,28.7965009042123,43677.3882418477,0.0,1.0
2015-12-09,33.6325,33.718,33.1901,33.31,10689,28.8673119720095,28.9406979877267,28.4875929854216,28.5905050706203,12453.4557581454,0.0,1.0
2015-12-10,33.6,33.62,33.42,33.43,20122,28.8394167028773,28.8565830223433,28.6849198276833,28.6935029874163,23443.580949144,0.0,1.0
2015-12-11,34.277,34.277,34.028,34.028,46351,29.4204966168013,29.4204966168013,29.2067759394496,29.2067759394496,54002.2572594064,0.0,1.0
2015-12-14,34.205,34.519,34.11,34.11,30085,29.3586978667237,29.6282090823399,29.2771578492602,29.2771578492602,35051.1943571712,0.0,1.0
2015-12-15,34.038,34.064,33.9,33.9001,11219,29.2153590991826,29.2376753144884,29.0969114948673,29.0969973264646,13070.9439751738,0.0,1.0
2015-12-16,33.31,33.7445,33.285,33.6,32953,28.5905050706203,28.9634433610191,28.5690471712878,28.8394167028773,38392.6211617704,0.0,1.0
2015-12-17,33.66,33.67,33.34,33.34,7389,28.8909156612753,28.8994988210083,28.6162545498193,28.6162545498193,8608.71780306257,0.0,1.0
2015-12-18,34.09,34.1,33.89,33.89,36280,29.2599915297942,29.2685746895272,29.0883283351343,29.0883283351343,42268.8160637584,0.0,1.0
2015-12-21,34.08,34.0823,33.71,33.73,168081,29.2514083700612,29.2533824967998,28.9338314599403,28.9509977794063,195826.484917656,0.0,1.0
2015-12-22,33.66,33.912,33.64,33.88,18683,28.8909156612753,29.1072112865469,28.8737493418093,29.0797451754013,21767.0421863064,0.0,1.0
2015-12-23,33.11,33.39,33.11,33.39,19246,28.4188418759603,28.6591703484843,28.4188418759603,28.6591703484843,22422.9777828857,0.0,1.0
2015-12-24,33.117,33.1402,33.093,33.1402,25011,28.4248500877734,28.444763018354,28.4042505044142,28.444763018354,29139.6184832045,0.0,1.0
2015-12-28,33.27,33.3326,33.24,33.24,8150,28.5561724316883,28.6099030116169,28.5304229524893,28.5304229524893,9495.33767694682,0.0,1.0
2015-12-29,32.89,33.01,32.87,33.01,33323,28.2300123618343,28.3330102786303,28.2128460423683,28.3330102786303,38823.6978415827,0.0,1.0
2015-12-30,33.1,33.1,33.04,33.07,62275,28.4102587162273,28.4102587162273,28.3587597578293,28.3845092370283,72554.8655008421,0.0,1.0
2015-12-31,33.47,33.47,33.32,33.32,33850,28.7278356263483,28.7278356263483,28.5990882303533,28.5990882303533,39437.6908422883,0.0,1.0
2016-01-04,34.08,34.43,34.07,34.1,162073,29.2514083700612,29.5518189607162,29.2428252103282,29.2685746895272,188826.731695191,0.0,1.0
2016-01-05,34.11,34.3698,34.08,34.16,137644,29.2771578492602,29.5001483391236,29.2514083700612,29.3200736479252,160365.18517861,0.0,1.0
2016-01-06,34.69,34.8502,34.6634,34.85,54661,29.7749811137742,29.9124833326968,29.7521499088844,29.9123116695022,63684.0064735693,0.0,1.0
2016-01-07,35.39,35.44,35.08,35.35,149919,30.3758022950841,30.4187180937491,30.1097243433612,30.3414696561521,174666.44529941,0.0,1.0
2016-01-08,35.82,35.83,35.18,35.18,92837,30.7448781636031,30.7534613233361,30.1955559406912,30.1955559406912,108161.799253339,0.0,1.0
2016-01-11,35.6511,35.988,35.44,35.44,118754,30.5999085957127,30.8890752471175,30.4187180937491,30.4187180937491,138356.97306603,0.0,1.0
2016-01-12,35.52,35.78,35.33,35.36,164103,30.4873833716131,30.7105455246711,30.3243033366861,30.3500528158851,191191.82807362,0.0,1.0
2016-01-13,36.07,36.13,35.26,35.26,60289,30.9594571569281,31.0109561153261,30.2642212185551,30.2642212185551,70241.0322951468,0.0,1.0
2016-01-14,35.62,36.2,35.45,35.9,35980,30.5732149689431,31.0710382334571,30.4273012534821,30.8135434414671,41919.2944314781,0.0,1.0
2016-01-15,36.9,37.04,36.52,36.77,308359,31.671859414767,31.792023651029,31.345699344913,31.560278338238,359260.470027687,0.0,1.0
2016-01-19,36.54,36.7901,36.21,36.21,125136,31.362865664379,31.5775304893014,31.0796213931901,31.0796213931901,145792.463256738,0.0,1.0
2016-01-20,37.39,38.04,37.14,37.28,405753,32.092434241684,32.6503396243289,31.877855248359,31.998019484621,472731.502875362,0.0,1.0
2016-01-21,37.09,37.7272,36.88,37.54,111003,31.834939449694,32.3818583878807,31.654693095301,32.221181637679,129326.499160016,0.0,1.0
2016-01-22,36.0,36.27,35.965,36.18,133439,30.8993750387971,31.1311203515881,30.8693339797316,31.0538719139911,155466.056966148,0.0,1.0
2016-01-25,36.46,36.5,36.21,36.26,68514,31.294200386515,31.328533025447,31.0796213931901,31.1225371918551,79823.7503801638,0.0,1.0
2016-01-26,35.87,36.2473,35.83,36.2223,191055,30.7877939622681,31.1116365789942,30.7534613233361,31.0901786796617,222592.851517678,0.0,1.0
2016-01-27,36.08,36.19,35.55,35.93,83478,30.9680403166611,31.0624550737241,30.5131328508121,30.8392929206661,97257.8893983026,0.0,1.0
2016-01-28,35.95,36.24,35.72,35.72,174781,30.8564592401321,31.1053708723891,30.6590465662731,30.6590465662731,203632.468038582,0.0,1.0
2016-01-29,35.33,35.81,35.3,35.8,33167,30.3243033366861,30.7362950038701,30.2985538574871,30.7277118441371,38641.946592797,0.0,1.0
2016-02-01,35.37,35.71,35.28,35.61,202700,30.3586359756181,30.6504634065401,30.2813875380211,30.5646318092101,236160.11621069,0.0,1.0
2016-02-02,36.19,36.3,35.9723,35.9901,124837,31.0624550737241,31.1568698307871,30.8755996863367,30.8908777106614,145444.106696565,0.0,1.0
2016-02-03,35.93,36.63,35.88,36.0,380659,30.8392929206661,31.440114101976,30.7963771220011,30.8993750387971,443495.183407227,0.0,1.0
2016-02-04,35.85,36.16,35.72,36.11,70805,30.7706276428021,31.0367055945251,30.6590465662731,30.9937897958601,82492.9305786772,0.0,1.0
2016-02-05,36.35,36.53,36.0638,36.0638,250061,31.1997856294521,31.354282504646,30.9541355978936,30.9541355978936,291339.096298772,0.0,1.0
2016-02-08,37.05,37.39,36.97,37.0,306415,31.800606810762,32.092434241684,31.731941532898,31.757691012097,356995.56985051,0.0,1.0
2016-02-09,37.4954,37.89,37.37,37.89,215412,32.1829007452698,32.5215922283339,32.075267922218,32.5215922283339,250970.512842511,0.0,1.0
2016-02-10,37.54,37.5828,37.0801,37.37,105761,32.221181637679,32.2579175613362,31.8264421215583,32.075267922218,123219.191171972,0.0,1.0
2016-02-11,38.09,38.39,37.93,38.05,256096,32.6932554229939,32.9507502149839,32.5559248672659,32.6589227840619,298370.306468144,0.0,1.0
2016-02-12,37.42,38.12,37.4,38.0,220203,32.118183720883,32.7190049021929,32.101017401417,32.6160069853969,256552.373310027,0.0,1.0
2016-02-16,36.64,37.02,36.63,36.75,241037,31.448697261709,31.774857331563,31.440114101976,31.543112018772,280825.485599783,0.0,1.0
2016-02-17,36.01,36.33,35.9787,36.33,116066,30.9079581985301,31.1826193099861,30.8810929085658,31.1826193099861,135225.259240799,0.0,1.0
2016-02-18,36.15,36.2298,35.85,35.85,167143,31.0281224347921,31.0966160494614,30.7706276428021,30.7706276428021,194733.647280726,0.0,1.0
2016-02-19,36.25,36.557,36.22,36.48,122960,31.1139540321221,31.3774570359251,31.0882045529231,31.311366705981,143257.266350599,0.0,1.0
2016-02-22,35.84,36.01,35.8,36.01,282801,30.7620444830691,30.9079581985301,30.7277118441371,30.9079581985301,329483.557101624,0.0,1.0
2016-02-23,36.39,36.48,36.06,36.08,158083,31.2341182683841,31.311366705981,30.9508739971951,30.9680403166611,184178.093985863,0.0,1.0
2016-02-24,36.55,37.2,36.5,37.05,287930,31.371448824112,31.929354206757,31.328533025447,31.800606810762,335459.211941509,0.0,1.0
2016-02-25,36.13,36.51,36.11,36.36,454920,31.0109561153261,31.33711618518,30.9937897958601,31.2083687891851,530014.603189772,0.0,1.0
2016-02-26,36.18,36.2532,35.92,35.95,144576,31.0538719139911,31.1167006432366,30.8307097609331,30.8564592401321,168441.465028498,0.0,1.0
2016-02-29,36.41,36.42,36.09,36.29,104127,31.25128458785,31.2598677475831,30.9766234763941,31.1482866710541,121315.463348152,0.0,1.0
2016-03-01,35.48,35.95,35.42,35.9,238328,30.4530507326811,30.8564592401321,30.4015517742831,30.8135434414671,277669.305260292,0.0,1.0
2016-03-02,35.24,35.55,35.2,35.5,242110,30.2470548990891,30.5131328508121,30.2127222601572,30.4702170521471,282075.607971239,0.0,1.0
2016-03-03,34.87,35.15,34.86,35.13,130382,29.9294779889682,30.1698064614922,29.9208948292352,30.1526401420262,151904.431533212,0.0,1.0
2016-03-04,34.64,34.7047,34.44,34.64,255964,29.7320653151092,29.7875983585817,29.5604021204492,29.7320653151092,298216.51694994,0.0,1.0
2016-03-07,34.6,35.0,34.56,35.0,230778,29.6977326761772,30.0410590654972,29.6634000372452,30.0410590654972,268873.010847906,0.0,1.0
2016-03-08,35.02,35.02,34.83,34.83,99667,30.0582253849632,30.0582253849632,29.8951453500362,29.8951453500362,116119.241748252,0.0,1.0
2016-03-09,34.88,34.9399,34.7702,34.85,175715,29.9380611487012,29.9894742755018,29.8438180548328,29.9123116695022,204720.645387081,0.0,1.0
2016-03-10,34.92,35.19,34.37,34.58,132506,29.9723937876332,30.2041391004241,29.5003200023182,29.6805663567112,154379.044689756,0.0,1.0
2016-03-11,33.99,34.3,33.98,34.3,174224,29.1741599324642,29.4402378841872,29.1655767727312,29.4402378841872,202983.522874649,0.0,1.0
2016-03-14,34.08,34.148,33.99,34.08,82789,29.2514083700612,29.3097738562456,29.1741599324642,29.2514083700612,96455.1547161658,0.0,1.0
2016-03-15,34.37,34.5091,34.37,34.45,117896,29.5003200023182,29.6197117542042,29.5003200023182,29.5689852801822,137357.341197708,0.0,1.0
2016-03-16,34.1001,34.62,34.06,34.62,105274,29.2686605211246,29.7148989956432,29.2342420505952,29.7148989956432,122651.80105557,0.0,1.0
2016-03-17,33.83,34.174,33.77,34.06,76078,29.0368293767363,29.3320900715514,28.9853304183383,29.2342420505952,88636.3558020563,0.0,1.0
2016-03-18,33.85,33.9181,33.7684,33.85,90093,29.0539956962023,29.112447013984,28.983957112781,29.0539956962023,104964.841390082,0.0,1.0
2016-03-21,33.932,34.02,33.87,33.95,46100,29.1243776060129,29.1999094116632,29.0711620156683,29.1398272935323,53709.8241603985,0.0,1.0
2016-03-22,34.0,34.21,33.95,34.21,61517,29.1827430921972,29.3629894465902,29.1398272935323,29.3629894465902,71671.7408432808,0.0,1.0
2016-03-23,34.36,34.38,34.1,34.1,102783,29.4917368425852,29.5089031620512,29.2685746895272,29.2685746895272,119749.606435537,0.0,1.0
2016-03-24,34.579,34.77,34.579,34.75,102624,29.6797080407379,29.8436463916382,29.6797080407379,29.8264800721722,119564.359970428,0.0,1.0
2016-03-28,34.37,34.42,34.32,34.33,158940,29.5003200023182,29.5432358009832,29.4574042036532,29.4659873633862,185176.560782077,0.0,1.0
2016-03-29,34.0,34.57,33.9718,34.52,103481,29.1827430921972,29.6719831969782,29.1585385817502,29.6290673983132,120562.826766642,0.0,1.0
2016-03-30,33.75,33.7769,33.543,33.68,32500,28.9681640988723,28.991252798554,28.7904926923992,28.9080819807413,37864.8434970271,0.0,1.0
2016-03-31,33.97,34.08,33.8301,33.85,209197,29.1569936129982,29.2514083700612,29.0369152083336,29.0539956962023,243729.589693773,0.0,1.0
2016-04-01,34.42,34.81,34.4,34.75,346165,29.5432358009832,29.8779790305702,29.5260694815172,29.8264800721722,403307.186127644,0.0,1.0
2016-04-04,34.48,34.54,34.3,34.36,63308,29.5947347593812,29.6462337177792,29.4402378841872,29.4917368425852,73758.3849879938,0.0,1.0
2016-04-05,35.17,35.24,35.09,35.1,132661,30.1869727809582,30.2470548990891,30.1183075030942,30.1268906628272,154559.630866434,0.0,1.0
2016-04-06,34.61,35.1,34.59,35.06,221582,29.7063158359102,30.1268906628272,29.6891495164442,30.0925580238952,258159.007746409,0.0,1.0
2016-04-07,35.12,35.1826,34.81,34.85,42180,30.1440569822932,30.1977875622217,29.8779790305702,29.9123116695022,49142.7414986032,0.0,1.0
2016-04-08,34.45,34.538,34.31,34.43,53830,29.5689852801822,29.6445170858326,29.4488210439202,29.5518189607162,62715.8315521531,0.0,1.0
2016-04-11,34.43,34.43,34.09,34.21,95366,29.5518189607162,29.5518189607162,29.2599915297942,29.3629894465902,111108.266613461,0.0,1.0
2016-04-12,33.91,34.34,33.86,34.15,78384,29.1054946546002,29.4745705231192,29.0625788559353,29.3114904881922,91323.0120821841,0.0,1.0
2016-04-13,33.38,33.5,33.3155,33.44,57876,28.6505871887513,28.7535851055473,28.5952258084735,28.7020861471493,67429.713299506,0.0,1.0
2016-04-14,33.27,33.28,33.17,33.2,88533,28.5561724316883,28.5647555914213,28.4703408343583,28.4960903135573,103147.328902225,0.0,1.0
2016-04-15,33.31,33.3299,33.22,33.28,84306,28.5905050706203,28.607585558489,28.5132566330233,28.5647555914213,98222.5691033961,0.0,1.0
2016-04-18,33.07,33.4,33.02,33.4,233519,28.3845092370283,28.6677535082173,28.3415934383633,28.6677535082173,272066.47349484,0.0,1.0
2016-04-19,32.47,32.58,32.41,32.54,239886,27.8695196530484,27.9639344101114,27.8180206946504,27.9296017711794,279484.487603934,0.0,1.0
2016-04-20,32.43,32.5199,32.3,32.47,413095,27.8351870141164,27.912349620116,27.7236059375874,27.8695196530484,481285.462289367,0.0,1.0
2016-04-21,32.58,32.69,32.51,32.61,191119,27.9639344101114,28.0583491671743,27.9038522919804,27.9896838893104,222667.416132564,0.0,1.0
2016-04-22,32.63,32.75,32.58,32.58,46477,28.0068502087764,28.1098481255723,27.9639344101114,27.9639344101114,54149.056344964,0.0,1.0
2016-04-25,32.8,32.9,32.77,32.79,82626,28.1527639242373,28.2385955215673,28.1270144450383,28.1441807645043,96265.2479626269,0.0,1.0
2016-04-26,32.68,32.78,32.653,32.69,44433,28.0497660074414,28.1355976047713,28.0265914761623,28.0583491671743,51767.6489570279,0.0,1.0
2016-04-27,32.66,32.79,32.6,32.76,245618,28.0325996879754,28.1441807645043,27.9811007295774,28.1184312853053,286162.680924702,0.0,1.0
2016-04-28,33.08,33.14,32.8,33.03,191727,28.3930923967613,28.4445913551593,28.1527639242373,28.3501765980963,223375.779973986,0.0,1.0
2016-04-29,33.22,33.35,33.05,33.1,52359,28.5132566330233,28.6248377095523,28.3673429175623,28.4102587162273,61002.0104818722,0.0,1.0
2016-05-02,32.94,33.0442,32.88,32.99,115519,28.2729281604993,28.3623646849172,28.2214292021013,28.3158439591643,134587.964797941,0.0,1.0
2016-05-03,33.47,33.51,33.27,33.27,93023,28.7278356263483,28.7621682652803,28.5561724316883,28.5561724316883,108378.502665353,0.0,1.0
2016-05-04,33.84,33.92,33.72,33.76,253348,29.0454125364693,29.1140778143333,28.9424146196733,28.9767472586053,295168.688316456,0.0,1.0
2016-05-05,33.93,34.02,33.781,33.89,344085,29.1226609740663,29.1999094116632,28.9947718940446,29.0883283351343,400883.836143833,0.0,1.0
2016-05-06,33.83,34.1,33.83,34.1,181999,29.0368293767363,29.2685746895272,29.0368293767363,29.2685746895272,212041.958511244,0.0,1.0
2016-05-09,33.9,33.91,33.71,33.72,181198,29.0969114948673,29.1054946546002,28.9338314599403,28.9424146196733,211108.735753056,0.0,1.0
2016-05-10,33.42,33.65,33.41,33.65,170218,28.6849198276833,28.8823325015423,28.6763366679503,28.8823325015423,198316.244011599,0.0,1.0
2016-05-11,33.68,33.7,33.5101,33.6,178257,28.9080819807413,28.9252483002073,28.7622540968776,28.8394167028773,207682.258684602,0.0,1.0
2016-05-12,33.71,33.84,33.39,33.39,181953,28.9338314599403,29.0454125364693,28.6591703484843,28.6591703484843,211988.365194295,0.0,1.0
2016-05-13,34.06,34.13,33.84,33.99,60400,29.2342420505952,29.2943241687262,29.0454125364693,29.1741599324642,70370.3552990906,0.0,1.0
2016-05-16,33.67,33.96,33.64,33.96,202337,28.8994988210083,29.1484104532652,28.8737493418093,29.1484104532652,235737.19503563,0.0,1.0
2016-05-17,33.9,33.92,33.63,33.7,65568,29.0969114948673,29.1140778143333,28.8651661820763,28.9252483002073,76391.4479511715,0.0,1.0
2016-05-18,33.85,33.98,33.53,33.89,109103,29.0539956962023,29.1655767727312,28.7793345847463,29.0883283351343,127112.862155574,0.0,1.0
2016-05-19,34.1,34.22,34.02,34.08,158688,29.2685746895272,29.3715726063232,29.1999094116632,29.2514083700612,184882.962610962,0.0,1.0
2016-05-20,33.88,33.905,33.77,33.86,33766,29.0797451754013,29.1012030747338,28.9853304183383,29.0625788559353,39339.8247852498,0.0,1.0
2016-05-23,33.93,34.01,33.8801,33.94,169932,29.1226609740663,29.1913262519302,29.0798310069986,29.1312441337992,197983.033388825,0.0,1.0
2016-05-24,33.46,33.73,33.43,33.73,214772,28.7192524666153,28.9509977794063,28.6935029874163,28.9509977794063,250224.866693647,0.0,1.0
2016-05-25,33.08,33.21,33.03,33.19,123200,28.3930923967613,28.5046734732903,28.3501765980963,28.4875071538243,143536.883656423,0.0,1.0
2016-05-26,32.98,33.08,32.962,32.98,241569,28.3072607994313,28.3930923967613,28.2918111119119,28.3072607994313,281445.303961027,0.0,1.0
2016-05-27,33.06,33.1247,33.0067,33.031,26449,28.3759260772953,28.4314591207678,28.3301778359184,28.3510349140696,30814.9921739345,0.0,1.0
2016-05-31,33.1663,33.2699,32.8501,32.89,60248,28.4671650652571,28.556086600091,28.1957655544997,28.2300123618343,70193.2643387352,0.0,1.0
2016-06-01,33.22,33.34,33.22,33.3399,9262,28.5132566330233,28.6162545498193,28.5132566330233,28.616168718222,10790.897860599,0.0,1.0
2016-06-02,33.2565,33.45,33.25,33.39,48505,28.5445851660488,28.7106693068823,28.5390061122223,28.6591703484843,56511.8225791785,0.0,1.0
2016-06-03,33.03,33.22,33.01,33.189,187903,28.3501765980963,28.5132566330233,28.3330102786303,28.486648837851,218920.54423452,0.0,1.0
2016-06-06,32.82,32.92,32.755,32.9,130695,28.1699302437033,28.2557618410333,28.1141397054388,28.2385955215673,152269.099102892,0.0,1.0
2016-06-07,32.56,32.6,32.5,32.57,159188,27.9467680906454,27.9811007295774,27.8952691322474,27.9553512503784,185465.498664762,0.0,1.0
2016-06-08,32.495,32.5302,32.4474,32.48,63491,27.8909775523809,27.921190274641,27.8501217120518,27.8781028127814,73971.5931836846,0.0,1.0
2016-06-09,32.9,33.02,32.8468,32.89,137735,28.2385955215673,28.3415934383633,28.1929331117878,28.2300123618343,160471.206740401,0.0,1.0
2016-06-10,33.87,33.96,33.58,33.62,220658,29.0711620156683,29.1484104532652,28.8222503834113,28.8565830223433,257082.481118985,0.0,1.0
2016-06-13,34.38,34.45,34.05,34.33,119527,29.5089031620512,29.5689852801822,29.2256588908622,29.4659873633862,139257.573805205,0.0,1.0
2016-06-14,34.9,35.0918,34.68,34.75,735161,29.9552274681672,30.1198524718461,29.7663979540412,29.8264800721722,856515.575695938,0.0,1.0
2016-06-15,34.74,34.75,34.51,34.63,229519,29.8178969124392,29.8264800721722,29.6204842385802,29.7234821553762,267406.185064436,0.0,1.0
2016-06-16,34.63,35.4,34.6,35.14,327219,29.7234821553762,30.3843854548171,29.6977326761772,30.1612233017592,381233.729977038,0.0,1.0
2016-06-17,34.26,34.655,34.21,34.49,165823,29.4059052452552,29.7449400547087,29.3629894465902,29.6033179191142,193195.752098694,0.0,1.0
2016-06-20,33.41,33.42,33.16,33.23,126029,28.6763366679503,28.6849198276833,28.4617576746253,28.5218397927563,146832.872648826,0.0,1.0
2016-06-21,33.13,33.24,32.9,33.15,443797,28.4360081954263,28.5304229524893,28.2385955215673,28.4531745148923,517055.506136929,0.0,1.0
2016-06-22,33.03,33.15,32.85,32.98,350806,28.3501765980963,28.4531745148923,28.1956797229023,28.3072607994313,408714.285779019,0.0,1.0
2016-06-23,32.24,32.68,32.1901,32.44,212902,27.6721069791894,28.0497660074414,27.6292770121217,27.8437701738494,248046.181852433,0.0,1.0
2016-06-24,35.02,35.04,34.3,35.04,523619,30.0582253849632,30.0753917044292,29.4402378841872,30.0753917044292,610053.891909842,0.0,1.0
2016-06-27,35.69,36.11,35.52,35.52,301990,30.6332970870741,30.9937897958601,30.4873833716131,30.4873833716131,351840.125774377,0.0,1.0
2016-06-28,34.75,35.18,34.75,34.85,369099,29.8264800721722,30.1955559406912,29.8264800721722,29.9123116695022,430026.949843361,0.0,1.0
2016-06-29,34.11,34.27,34.0,34.22,141735,29.2771578492602,29.4144884049882,29.1827430921972,29.3715726063232,165131.495170805,0.0,1.0
2016-06-30,33.6,34.1238,33.6,34.062,101568,28.8394167028773,29.2890026096918,28.8394167028773,29.2359586825418,118334.043824802,0.0,1.0
2016-07-01,33.61,33.64,33.52,33.6,86890,28.8479998626103,28.8737493418093,28.7707514250133,28.8394167028773,101233.115429437,0.0,1.0
2016-07-05,34.25,34.35,33.9965,34.02,137406,29.3973220855222,29.4831536828522,29.1797389862907,29.1999094116632,160087.898017001,0.0,1.0
2016-07-06,34.3,34.86,34.3,34.66,149678,29.4402378841872,29.9208948292352,29.4402378841872,29.7492316345752,174385.662921478,0.0,1.0
2016-07-07,34.45,34.5549,34.1401,34.24,138703,29.5689852801822,29.6590226257814,29.3029931600566,29.3887389257892,161598.996540559,0.0,1.0
2016-07-08,33.94,34.108,33.9001,34.08,105051,29.1312441337992,29.2754412173136,29.0969973264646,29.2514083700612,122391.989975576,0.0,1.0
2016-07-11,33.42,33.5035,33.3,33.47,220530,28.6849198276833,28.7565892114538,28.5819219108873,28.7278356263483,256933.351889212,0.0,1.0
2016-07-12,32.97,33.0079,32.83,32.94,122577,28.2986776396983,28.3312078150864,28.1785134034363,28.2729281604993,142811.043733388,0.0,1.0
2016-07-13,33.0,33.0499,32.8211,32.89,58037,28.3244271188973,28.367257085965,28.170874391274,28.2300123618343,67617.2899088298,0.0,1.0
2016-07-14,32.72,32.764,32.66,32.7,42742,28.0840986463733,28.1218645491985,28.0325996879754,28.0669323269074,49797.512023075,0.0,1.0
2016-07-15,32.9,32.9526,32.8,32.8,127330,28.2385955215673,28.2837429417629,28.1527639242373,28.1527639242373,148348.631460815,0.0,1.0
2016-07-18,32.81,32.94,32.73,32.88,156038,28.1613470839703,28.2729281604993,28.0926818061063,28.2214292021013,181795.52152582,0.0,1.0
2016-07-19,33.09,33.169,33.05,33.05,58467,28.4016755564943,28.469482518385,28.3673429175623,28.3673429175623,68118.2709150982,0.0,1.0
2016-07-20,32.77,32.92,32.7456,32.88,78044,28.1270144450383,28.2557618410333,28.1060715352898,28.2214292021013,90926.8875655998,0.0,1.0
2016-07-21,32.91,32.9658,32.77,32.87,166315,28.2471786813003,28.2950727126105,28.1270144450383,28.2128460423683,193768.967575633,0.0,1.0
2016-07-22,32.84,32.92,32.83,32.87,37272,28.1870965631693,28.2557618410333,28.1785134034363,28.2128460423683,43424.5675944984,0.0,1.0
2016-07-25,32.89,32.96,32.82,32.82,32763,28.2300123618343,28.2900944799653,28.1699302437033,28.1699302437033,38171.2574613263,0.0,1.0
2016-07-26,32.75,32.87,32.67,32.77,99680,28.1098481255723,28.2128460423683,28.0411828477084,28.1270144450383,116134.387685652,0.0,1.0
2016-07-27,32.62,32.82,32.55,32.58,136031,27.9982670490434,28.1699302437033,27.9381849309124,27.9639344101114,158485.923869049,0.0,1.0
2016-07-28,32.64,32.802,32.6,32.63,214779,28.0154333685094,28.1544805561839,27.9811007295774,28.0068502087764,250233.0221984,0.0,1.0
2016-07-29,32.27,32.45,32.22,32.4,145480,27.6978564583884,27.8523533335824,27.6549406597234,27.8094375349174,169494.69021377,0.0,1.0
2016-08-01,32.49,32.51,32.32,32.35,206636,27.8866859725144,27.9038522919804,27.7407722570534,27.7665217362524,240745.840026206,0.0,1.0
2016-08-02,32.65,32.74,32.53,32.53,153508,28.0240165282424,28.1012649658393,27.9210186114464,27.9210186114464,178847.889093589,0.0,1.0
2016-08-03,32.76,32.93,32.755,32.93,118922,28.1184312853053,28.2643450007663,28.1141397054388,28.2643450007663,138552.705180107,0.0,1.0
2016-08-04,32.56,32.7,32.56,32.63,15609,27.9467680906454,28.0669323269074,27.9467680906454,28.0068502087764,18185.6105275414,0.0,1.0
2016-08-05,32.42,32.58,32.41,32.58,129354,27.8266038543834,27.9639344101114,27.8180206946504,27.9639344101114,150706.737406598,0.0,1.0
2016-08-08,32.35,32.3952,32.34,32.3501,37102,27.7665217362524,27.8053176182455,27.7579385765194,27.7666075678497,43226.5053362062,0.0,1.0
2016-08-09,32.09,32.2,31.99,32.2,46588,27.5433595831944,27.6377743402574,27.4575279858644,27.6377743402574,54278.3793489078,0.0,1.0
2016-08-10,31.98,31.99,31.8601,31.89,71000,27.4489448261314,27.4575279858644,27.3460327409327,27.3716963885344,82720.1196396594,0.0,1.0
2016-08-11,31.74,31.82,31.676,31.82,73630,27.2429489925394,27.3116142704034,27.1880167702482,27.3116142704034,85784.2592826497,0.0,1.0
2016-08-12,31.83,31.86,31.705,31.72,42877,27.3201974301364,27.3459469093354,27.2129079334739,27.2257826730734,49954.7967576011,0.0,1.0
2016-08-15,31.71,31.72,31.64,31.72,100783,27.2171995133404,27.2257826730734,27.1571173952094,27.2257826730734,117419.462220335,0.0,1.0
2016-08-16,31.76,31.8,31.68,31.77,29910,27.2601153120054,27.2944479509374,27.1914500341414,27.2686984717384,34847.3067383411,0.0,1.0
2016-08-17,31.75,31.96,31.74,31.91,53990,27.2515321522724,27.4317785066654,27.2429489925394,27.3888627080004,62902.2430893692,0.0,1.0
2016-08-18,31.605,31.82,31.605,31.81,116026,27.1270763361439,27.3116142704034,27.1270763361439,27.3030311106704,135178.656356495,0.0,1.0
2016-08-19,31.85,32.02,31.832,31.92,175411,27.3373637496024,27.4832774650634,27.321914062083,27.3974458677334,204366.463466371,0.0,1.0
2016-08-22,31.8,31.98,31.8,31.93,119985,27.2944479509374,27.4489448261314,27.2944479509374,27.4060290274664,139791.176830487,0.0,1.0
2016-08-23,31.68,31.68,31.552,31.59,85972,27.1914500341414,27.1914500341414,27.081585589559,27.1142015965444,100163.579234659,0.0,1.0
2016-08-24,31.75,31.7746,31.6198,31.63,34833,27.2515321522724,27.2726467252156,27.1397794125488,27.1485342354764,40582.95672406,0.0,1.0
2016-08-25,31.885,31.9,31.8064,31.855,15177,27.3674048086679,27.3802795482674,27.2999411731665,27.3416553294689,17682.2993770579,0.0,1.0
2016-08-26,32.09,32.2,31.616,31.81,150679,27.5433595831944,27.6377743402574,27.1365178118502,27.3030311106704,175551.900101186,0.0,1.0
2016-08-29,31.9601,32.11,31.952,32.1,19253,27.4318643382627,27.5605259026604,27.424911978879,27.5519427429274,22431.1332876389,0.0,1.0
2016-08-30,32.02,32.055,31.91,31.91,16561,27.4832774650634,27.5133185241289,27.3888627080004,27.3888627080004,19294.7591739775,0.0,1.0
2016-08-31,32.08,32.2,32.0,32.05,24670,27.5347764234614,27.6377743402574,27.4661111455974,27.5090269442624,28742.3288945126,0.0,1.0
2016-09-01,31.85,32.0248,31.85,31.94,58556,27.3373637496024,27.4873973817352,27.3373637496024,27.4146121871994,68221.9623326746,0.0,1.0
2016-09-02,31.49,31.66,31.47,31.58,143767,27.0283699992144,27.1742837146754,27.0112036797485,27.1056184368114,167498.92169345,0.0,1.0
2016-09-06,31.26,31.4684,31.24,31.4538,143208,26.8309573253555,27.0098303741912,26.8137910058895,26.997298960981,166847.6463853,0.0,1.0
2016-09-07,31.25,31.31,31.15,31.18,40287,26.8223741656225,26.8738731240205,26.7365425682925,26.7622920474915,46937.2599989149,0.0,1.0
2016-09-08,31.34,31.3649,31.22,31.26,72636,26.8996226032195,26.9209946709546,26.7966246864235,26.8309573253555,84626.1776076942,0.0,1.0
2016-09-09,31.95,31.9562,31.59,31.61,71801,27.4231953469324,27.4285169059669,27.1142015965444,27.1313679160104,83653.3423978477,0.0,1.0
2016-09-12,31.67,32.19,31.67,32.19,657922,27.1828668744084,27.6291911805244,27.1828668744084,27.6291911805244,766526.571176959,0.0,1.0
2016-09-13,32.33,32.41,32.04,32.09,186562,27.7493554167864,27.8180206946504,27.5004437845294,27.5433595831944,217358.182538227,0.0,1.0
2016-09-14,32.36,32.42,32.23,32.38,83135,27.7751048959854,27.8266038543834,27.6635238194564,27.7922712154514,96858.2696653955,0.0,1.0
2016-09-15,32.09,32.34,32.045,32.34,53810,27.5433595831944,27.7579385765194,27.5047353643959,27.7579385765194,62692.530110001,0.0,1.0
2016-09-16,32.53,32.5963,32.45,32.46,340474,27.9210186114464,27.9779249604761,27.8523533335824,27.8609364933154,396676.760763287,0.0,1.0
2016-09-19,32.33,32.34,32.1536,32.2,25031,27.7493554167864,27.7579385765194,27.5979484790963,27.6377743402574,29162.9199253565,0.0,1.0
2016-09-20,32.14,32.16,32.05,32.05,35802,27.5862753818594,27.6034417013254,27.5090269442624,27.5090269442624,41711.9115963251,0.0,1.0
2016-09-21,31.59,31.929,31.55,31.8001,97234,27.1142015965444,27.4051707114931,27.0798689576124,27.2945337825348,113284.62131046,0.0,1.0
2016-09-22,31.23,31.29,31.0701,31.12,168577,26.8052078461565,26.8567068045545,26.6679631220258,26.7107930890935,196404.360683026,0.0,1.0
2016-09-23,31.52,31.5245,31.44,31.51,39862,27.0541194784134,27.0579819002933,26.9854542005495,27.0455363186804,46442.1043531846,0.0,1.0
2016-09-26,31.82,31.8551,31.77,31.81,54989,27.3116142704034,27.3417411610662,27.2686984717384,27.3030311106704,64066.1501248624,0.0,1.0
2016-09-27,31.6732,31.95,31.6732,31.93,35097,27.185613485523,27.4231953469324,27.185613485523,27.4060290274664,40890.5357604666,0.0,1.0
2016-09-28,31.45,31.741,31.45,31.56,14453,26.9940373602825,27.2438073085127,26.9940373602825,27.0884521173454,16838.7871711549,0.0,1.0
2016-09-29,31.83,31.91,31.5,31.52,76574,27.3201974301364,27.3888627080004,27.0369531589474,27.0541194784134,89214.2315674265,0.0,1.0
2016-09-30,31.57,31.76,31.49,31.75,133203,27.0970352770784,27.2601153120054,27.0283699992144,27.2515321522724,155191.099948754,0.0,1.0
2016-10-03,31.66,31.72,31.64,31.72,98960,27.1742837146754,27.2257826730734,27.1571173952094,27.2257826730734,115295.535768179,0.0,1.0
2016-10-04,31.68,31.76,31.48,31.49,114765,27.1914500341414,27.2601153120054,27.0197868394815,27.0283699992144,133709.50042881,0.0,1.0
2016-10-05,31.52,31.58,31.4946,31.54,44801,27.0541194784134,27.1056184368114,27.0323182526916,27.0712857978794,52196.3954926252,0.0,1.0
2016-10-06,31.6966,31.754,31.69,31.69,21312,27.2056980792982,27.2549654161656,27.2000331938744,27.2000331938744,24830.016757189,0.0,1.0
2016-10-07,31.86,32.09,31.84,31.84,75912,27.3459469093354,27.5433595831944,27.3287805898694,27.3287805898694,88442.9538321948,0.0,1.0
2016-10-10,31.7835,31.8,31.6919,31.8,62558,27.280285737378,27.2944479509374,27.2016639942237,27.2944479509374,72884.5809072931,0.0,1.0
2016-10-11,32.22,32.31,31.93,31.93,123037,27.6549406597234,27.7321890973204,27.4060290274664,27.4060290274664,143346.976902884,0.0,1.0
2016-10-12,32.29,32.375,32.22,32.28,45978,27.7150227778544,27.7879796355849,27.6549406597234,27.7064396181214,53567.6853632712,0.0,1.0
2016-10-13,32.42,32.73,32.36,32.65,205614,27.8266038543834,28.0926818061063,27.7751048959854,28.0240165282424,239555.136332238,0.0,1.0
2016-10-14,32.36,32.36,32.141,32.15,24786,27.7751048959854,27.7751048959854,27.5871336978327,27.5948585415924,28877.4772589943,0.0,1.0
2016-10-17,32.46,32.5,32.3734,32.42,46637,27.8609364933154,27.8952691322474,27.7866063300276,27.8266038543834,54335.4678821802,0.0,1.0
2016-10-18,32.12,32.185,32.06,32.09,53530,27.5691090623934,27.6248996006579,27.5176101039954,27.5433595831944,62366.3099198728,0.0,1.0
2016-10-19,32.04,32.1,31.9901,32.06,11220,27.5004437845294,27.5519427429274,27.4576138174617,27.5176101039954,13072.1090472814,0.0,1.0
2016-10-20,31.98,32.125,31.94,31.98,24375,27.4489448261314,27.5734006422599,27.4146121871994,27.4489448261314,28398.6326227704,0.0,1.0
2016-10-21,32.07,32.19,32.06,32.19,18478,27.5261932637284,27.6291911805244,27.5176101039954,27.6291911805244,21528.2024042483,0.0,1.0
2016-10-24,32.0659,32.14,32.0659,32.089,52365,27.5226741682379,27.5862753818594,27.5226741682379,27.5425012672211,61009.0009145177,0.0,1.0
2016-10-25,32.11,32.22,32.0748,32.13,37523,27.5605259026604,27.6549406597234,27.5303131804002,27.5776922221264,43717.0006935062,0.0,1.0
2016-10-26,32.24,32.2743,32.1554,32.26,41425,27.6721069791894,27.7015472170736,27.5994934478482,27.6892732986554,48263.1120573646,0.0,1.0
2016-10-27,32.2601,32.2601,32.175,32.175,102185,27.6893591302527,27.6893591302527,27.6163164409249,27.6163164409249,119052.893315192,0.0,1.0
2016-10-28,32.28,32.36,32.22,32.35,81816,27.7064396181214,27.7751048959854,27.6549406597234,27.7665217362524,95321.53955547,0.0,1.0
2016-10-31,32.28,32.38,32.23,32.32,50631,27.7064396181214,27.7922712154514,27.6635238194564,27.7407722570534,58988.7658799379,0.0,1.0
2016-11-01,32.402,32.51,32.21,32.21,97321,27.811154166864,27.9038522919804,27.6463574999904,27.6463574999904,113385.982583821,0.0,1.0
2016-11-02,32.61,32.6574,32.42,32.45,118769,27.9896838893104,28.0303680664448,27.8266038543834,27.8523533335824,138374.449147644,0.0,1.0
2016-11-03,32.67,32.71,32.51,32.52,39386,28.0411828477084,28.0755154866404,27.9038522919804,27.9124354517134,45887.5300299665,0.0,1.0
2016-11-04,32.98,32.98,32.7983,32.88,108792,28.3072607994313,28.3072607994313,28.1513047870827,28.2214292021013,126750.52473011,0.0,1.0
2016-11-07,32.51,32.6234,32.5,32.55,128947,27.9038522919804,28.0011853233526,27.8952691322474,27.9381849309124,150232.553058805,0.0,1.0
2016-11-08,32.425,32.6366,32.3668,32.59,99388,27.8308954342499,28.0125150942001,27.7809414446038,27.9725175698444,115794.186630232,0.0,1.0
2016-11-09,32.39,32.72,32.27,32.72,289046,27.8008543751844,28.0840986463733,27.6978564583884,28.0840986463733,336759.432413591,0.0,1.0
2016-11-10,32.49,32.7,32.3311,32.4,227068,27.8866859725144,28.0669323269074,27.750299564357,27.8094375349174,264550.593328706,0.0,1.0
2016-11-11,32.68,32.8523,32.62,32.62,91268,28.0497660074414,28.1976538496409,27.9982670490434,27.9982670490434,106333.801116513,0.0,1.0
2016-11-14,32.87,33.0,32.8692,32.92,57414,28.2128460423683,28.3244271188973,28.2121593895897,28.2557618410333,66891.4499857945,0.0,1.0
2016-11-15,32.74,32.95,32.74,32.95,101403,28.1012649658393,28.2815113202323,28.1012649658393,28.2815113202323,118141.806927048,0.0,1.0
2016-11-16,33.05,33.07,32.95,33.03,78247,28.3673429175623,28.3845092370283,28.2815113202323,28.3501765980963,91163.3972034427,0.0,1.0
2016-11-17,32.84,32.91,32.76,32.91,80098,28.1870965631693,28.2471786813003,28.1184312853053,28.2471786813003,93319.945674612,0.0,1.0
2016-11-18,33.17,33.21,33.11,33.1334,73700,28.4703408343583,28.5046734732903,28.4188418759603,28.4389264697355,85865.8143301817,0.0,1.0
2016-11-21,32.87,33.04,32.86,33.02,150828,28.2128460423683,28.3587597578293,28.2042628826353,28.3415934383633,175725.495845219,0.0,1.0
2016-11-22,32.8,32.94,32.79,32.81,39176,28.1527639242373,28.2729281604993,28.1441807645043,28.1613470839703,45642.8648873704,0.0,1.0
2016-11-23,32.92,33.11,32.92,33.1,62200,28.2557618410333,28.4188418759603,28.2557618410333,28.4102587162273,72467.4850927721,0.0,1.0
2016-11-25,32.8,32.8376,32.8,32.81,13992,28.1527639242373,28.1850366048334,28.1527639242373,28.1613470839703,16301.6889295509,0.0,1.0
2016-11-28,32.98,32.98,32.8756,32.9,51980,28.3072607994313,28.3072607994313,28.2176526118188,28.2385955215673,60560.4481530915,0.0,1.0
2016-11-29,32.78,32.98,32.71,32.98,116285,28.1355976047713,28.3072607994313,28.0755154866404,28.3072607994313,135480.410032364,0.0,1.0
2016-11-30,32.83,32.86,32.7,32.71,166622,28.1785134034363,28.2042628826353,28.0669323269074,28.0755154866404,194126.644712667,0.0,1.0
2016-12-01,32.94,32.98,32.84,32.86,86022,28.2729281604993,28.3072607994313,28.1870965631693,28.2042628826353,100221.832840039,0.0,1.0
2016-12-02,32.86,33.01,32.79,33.01,101349,28.2042628826353,28.3330102786303,28.1441807645043,28.3330102786303,118078.893033237,0.0,1.0
2016-12-05,32.53,32.67,32.47,32.66,190405,27.9210186114464,28.0411828477084,27.8695196530484,28.0325996879754,221835.554647737,0.0,1.0
2016-12-06,32.3,32.49,32.26,32.49,34916,27.7236059375874,27.8866859725144,27.6892732986554,27.8866859725144,40679.6577089908,0.0,1.0
2016-12-07,31.83,32.16,31.77,32.16,352549,27.3201974301364,27.6034417013254,27.2686984717384,27.6034417013254,410745.006462568,0.0,1.0
2016-12-08,31.85,31.95,31.8001,31.89,106988,27.3373637496024,27.4231953469324,27.2945337825348,27.3716963885344,124648.734647998,0.0,1.0
2016-12-09,31.725,31.86,31.725,31.86,294849,27.2300742529399,27.3459469093354,27.2300742529399,27.3459469093354,343520.345853999,0.0,1.0
2016-12-12,31.86,31.8876,31.78,31.82,22843,27.3459469093354,27.3696364301985,27.2772816314714,27.3116142704034,26613.7421539259,0.0,1.0
2016-12-13,31.5,31.57,31.43,31.57,209254,27.0369531589474,27.0970352770784,26.9768710408165,27.0970352770784,243795.998803906,0.0,1.0
2016-12-14,32.0,32.01,31.5501,31.57,130343,27.4661111455974,27.4746943053304,27.0799547892098,27.0970352770784,151858.993721016,0.0,1.0
2016-12-15,32.03,32.105,32.0,32.08,81662,27.4918606247964,27.5562343227939,27.4661111455974,27.5347764234614,95142.1184508996,0.0,1.0
2016-12-16,32.03,32.08,31.95,32.06,39203,27.4918606247964,27.5347764234614,27.4231953469324,27.5176101039954,45674.3218342756,0.0,1.0
2016-12-19,32.07,32.07,31.94,32.0,18546,27.5261932637284,27.5261932637284,27.4146121871994,27.4661111455974,21607.4273075651,0.0,1.0
2016-12-20,31.97,32.0134,31.95,32.01,10416,27.4403616663984,27.4776125796396,27.4231953469324,27.4746943053304,12135.3910727703,0.0,1.0
2016-12-21,31.945,32.0,31.94,31.98,45645,27.4189037670659,27.4661111455974,27.4146121871994,27.4489448261314,53179.7163514402,0.0,1.0
2016-12-22,32.035,32.035,31.9474,31.96,19489,27.4961522046629,27.4961522046629,27.4209637254018,27.4317785066654,22706.0903050327,0.0,1.0
2016-12-23,31.95,32.019,31.95,32.0,45760,27.4231953469324,27.4824191490901,27.4231953469324,27.4661111455974,53313.6996438143,0.0,1.0
2016-12-27,31.98,31.99,31.9275,31.95,18606,27.4489448261314,27.4575279858644,27.4038832375332,27.4231953469324,21677.3316340212,0.0,1.0
2016-12-28,32.1,32.1399,32.03,32.03,16672,27.5519427429274,27.5861895502621,27.4918606247964,27.4918606247964,19424.0821779211,0.0,1.0
2016-12-29,32.02,32.04,31.99,32.03,14234,27.4832774650634,27.5004437845294,27.4575279858644,27.4918606247964,16583.6363795903,0.0,1.0
2016-12-30,31.92,31.98,31.77,31.77,52478,27.3974458677334,27.4489448261314,27.2686984717384,27.2686984717384,61140.6540626767,0.0,1.0
2017-01-03,31.72,31.82,31.71,31.8,119373,27.2257826730734,27.3116142704034,27.2171995133404,27.2944479509374,139078.152700635,0.0,1.0
2017-01-04,31.36,31.58,31.34,31.58,59523,26.9167889226855,27.1056184368114,26.8996226032195,27.1056184368114,69348.5870607245,0.0,1.0
2017-01-05,31.08,31.228,31.06,31.22,89517,26.6764604501615,26.8034912142099,26.6592941306955,26.7966246864235,104293.759856104,0.0,1.0
2017-01-06,31.195,31.26,31.16,31.26,52030,26.775166787091,26.8309573253555,26.7451257280255,26.8309573253555,60618.7017584715,0.0,1.0
2017-01-09,31.24,31.34,31.2242,31.32,52426,26.8137910058895,26.8996226032195,26.8002296135113,26.8824562837535,61080.0703130814,0.0,1.0
2017-01-10,31.245,31.25,31.1543,31.227,18379,26.818082585756,26.8223741656225,26.7402333269777,26.8026328982366,21412.8602655958,0.0,1.0
2017-01-11,31.06,31.31,31.06,31.29,62893,26.6592941306955,26.8738731240205,26.6592941306955,26.8567068045545,73274.8800633394,0.0,1.0
2017-01-12,31.03,31.1347,31.03,31.04,28963,26.6335446514965,26.723410333901,26.6335446514965,26.6421278112295,33743.983452443,0.0,1.0
2017-01-13,30.9,31.0,30.9,30.98,27410,26.5219635749675,26.6077951722975,26.5219635749675,26.5906288528315,31934.6264693389,0.0,1.0
2017-01-17,31.03,31.07,30.99,31.0,34941,26.6335446514965,26.6678772904285,26.5992120125645,26.6077951722975,40708.7845116808,0.0,1.0
2017-01-18,31.11,31.19,31.0557,31.13,31538,26.7022099293605,26.7708752072245,26.6556033720103,26.7193762488265,36744.0441295152,0.0,1.0
2017-01-19,31.17,31.26,31.17,31.21,21497,26.7537088877585,26.8309573253555,26.7537088877585,26.7880415266905,25045.5550970952,0.0,1.0
2017-01-20,31.01,31.09,31.01,31.09,8766,26.6163783320305,26.6850436098945,26.6163783320305,26.6850436098945,10213.0220952289,0.0,1.0
2017-01-23,30.935,31.12,30.93,31.0616,33999,26.552004634033,26.7107930890935,26.5477130541665,26.6606674362528,39611.2865863208,0.0,1.0
2017-01-24,30.86,30.97,30.85,30.97,65108,26.4876309360355,26.5820456930985,26.4790477763025,26.5820456930985,75855.5147816753,0.0,1.0
2017-01-25,30.53,30.69,30.52,30.67,210993,26.2043866648465,26.3417172205745,26.1958035051135,26.3245509011085,245822.059199024,0.0,1.0
2017-01-26,30.65,30.6637,30.56,30.56,10315,26.3073845816425,26.3191435104767,26.2301361440455,26.2301361440455,12017.7187899026,0.0,1.0
2017-01-27,30.705,30.73,30.705,30.715,20532,26.354591960174,26.3760498595065,26.354591960174,26.363175119907,23921.2605132604,0.0,1.0
2017-01-30,30.92,31.0157,30.91,30.96,27897,26.5391298944335,26.6212707330783,26.5305467347005,26.5734625333655,32502.0165857405,0.0,1.0
2017-01-31,30.88,30.9739,30.85,30.85,28210,26.5047972555015,26.5853931253944,26.4790477763025,26.4790477763025,32866.6841554196,0.0,1.0
2017-02-01,30.75,30.81,30.68,30.68,15255,26.3932161789725,26.4447151373705,26.3331340608415,26.3331340608415,17773.1750014508,0.0,1.0
2017-02-02,30.73,30.81,30.709,30.725,33137,26.3760498595065,26.4447151373705,26.3580252240672,26.37175827964,38606.9944295689,0.0,1.0
2017-02-03,30.62,30.69,30.6,30.69,7156,26.2816351024435,26.3417172205745,26.2644687829775,26.3417172205745,8337.25600199159,0.0,1.0
2017-02-06,30.85,30.935,30.85,30.91,21850,26.4790477763025,26.552004634033,26.4790477763025,26.5305467347005,25456.8255510783,0.0,1.0
2017-02-07,30.865,30.91,30.865,30.89,18139,26.491922515902,26.5305467347005,26.491922515902,26.5133804152345,21133.2429597716,0.0,1.0
2017-02-08,30.8,30.8878,30.7799,30.8878,11804,26.4361319776375,26.5114921200932,26.4188798265742,26.5114921200932,13752.5111581203,0.0,1.0
2017-02-09,30.7,30.76,30.68,30.76,6030,26.3503003803075,26.4017993387055,26.3331340608415,26.4017993387055,7025.38480883305,0.0,1.0
2017-02-10,30.6,30.71,30.6,30.71,4959,26.2644687829775,26.3588835400405,26.2644687829775,26.3588835400405,5777.59258159255,0.0,1.0
2017-02-13,30.485,30.53,30.44,30.47,9376,26.165762446048,26.2043866648465,26.1271382272495,26.1528877064485,10923.7160808655,0.0,1.0
2017-02-14,30.54,30.69,30.54,30.663,4961,26.2129698245795,26.3417172205745,26.2129698245795,26.3185426892954,5779.92272580776,0.0,1.0
2017-02-15,30.42,30.567,30.42,30.567,12518,26.1099719077835,26.2361443558586,26.1099719077835,26.2361443558586,14584.3726429473,0.0,1.0
2017-02-16,30.35,30.4235,30.35,30.3944,5374,26.0498897896525,26.1129760136901,26.0498897896525,26.0879990188671,6261.09750624691,0.0,1.0
2017-02-17,30.4411,30.5337,30.43,30.51,12935,26.1280823748202,26.2075624339477,26.1185550675165,26.1872203453805,15070.2077118168,0.0,1.0
2017-02-21,30.33,30.3913,30.33,30.38,2625,26.0327234701865,26.0853382393498,26.0327234701865,26.0756392688515,3058.3142824522,0.0,1.0
2017-02-22,30.3235,30.43,30.3235,30.43,10263,26.0271444163601,26.1185550675165,26.0271444163601,26.1185550675165,11957.1350403074,0.0,1.0
2017-02-23,30.27,30.3001,30.24,30.2699,97832,25.9812245117885,26.0070598225849,25.9554750325896,25.9811386801912,113981.334430805,0.0,1.0
2017-02-24,30.5,30.6,30.4648,30.6,19016,26.1786371856475,26.2644687829775,26.1484244633874,26.2644687829775,22155.0111981375,0.0,1.0
2017-02-27,30.47,30.56,30.47,30.56,25712,26.1528877064485,26.2301361440455,26.1528877064485,26.2301361440455,29956.3340306327,0.0,1.0
2017-02-28,30.5232,30.5399,30.45,30.45,216692,26.1985501162281,26.2128839929822,26.1357213869825,26.1357213869825,252461.80514024,0.0,1.0
2017-03-01,30.17,30.29,30.11,30.29,20834,25.8953929144586,25.9983908312545,25.8438939560606,25.9983908312545,24273.1122897558,0.0,1.0
2017-03-02,30.37,30.38,30.29,30.3,22774,26.0670561091185,26.0756392688515,25.9983908312545,26.0069739909875,26533.3521785015,0.0,1.0
2017-03-03,30.19,30.33,30.17,30.3276,21411,25.9125592339246,26.0327234701865,25.8953929144586,26.0306635118506,24945.3588958415,0.0,1.0
2017-03-06,30.29,30.35,30.281,30.3,21630,25.9983908312545,26.0498897896525,25.9906659874948,26.0069739909875,25200.5096874061,0.0,1.0
2017-03-07,30.37,30.45,30.34,30.45,11053,26.0670561091185,26.1357213869825,26.0413066299195,26.1357213869825,12877.5420053121,0.0,1.0
2017-03-08,30.5243,30.535,30.4147,30.4147,10029,26.1994942637987,26.208678244713,26.105422833125,26.105422833125,11684.5081671288,0.0,1.0
2017-03-09,30.38,30.46,30.38,30.4499,8821,26.0756392688515,26.1443045467155,26.0756392688515,26.1356355553852,10277.101061147,0.0,1.0
2017-03-10,30.12,30.22,30.0901,30.16,21862,25.8524771157936,25.9383087131236,25.8268134681919,25.8868097547256,25470.8064163695,0.0,1.0
2017-03-13,29.96,30.0307,29.96,30.01,2473,25.7151465600656,25.7758294993779,25.7151465600656,25.7580623587306,2881.22332209687,0.0,1.0
2017-03-14,30.2053,30.26,30.172,30.22,17224,25.925691468316,25.9726413520556,25.8971095464052,25.9383087131236,20067.2019813168,0.0,1.0
2017-03-15,29.77,30.12,29.77,30.09,9854,25.5520665251386,25.8524771157936,25.5520665251386,25.8267276365946,11480.6205482986,0.0,1.0
2017-03-16,29.61,29.68,29.61,29.6256,12592,25.4147359694106,25.4748180875416,25.4147359694106,25.4281256985941,14670.5879789097,0.0,1.0
2017-03-17,29.54,29.62,29.535,29.59,20450,25.3546538512796,25.4233191291436,25.3503622714131,25.3975696499446,23825.7246004371,0.0,1.0
2017-03-20,29.6235,29.6426,29.51,29.51,8554,25.4263232350502,25.4427170701402,25.3289043720806,25.3289043720806,9966.02680841753,0.0,1.0
2017-03-21,29.76,29.76,29.37,29.37,90538,25.5434833654056,25.5434833654056,25.2087401358186,25.2087401358186,105483.298477965,0.0,1.0
2017-03-22,29.76,29.85,29.74,29.85,13646,25.5434833654056,25.6207318030026,25.5263170459396,25.6207318030026,15898.573980321,0.0,1.0
2017-03-23,29.71,29.76,29.62,29.7401,18259,25.5005675667406,25.5434833654056,25.4233191291436,25.5264028775369,21273.0516126837,0.0,1.0
2017-03-24,29.57,29.61,29.53,29.57,14509,25.3804033304786,25.4147359694106,25.3460706915466,25.3804033304786,16904.0312091805,0.0,1.0
2017-03-27,29.5,29.62,29.5,29.62,12652,25.3203212123476,25.4233191291436,25.3203212123476,25.4233191291436,14740.4923053658,0.0,1.0
2017-03-28,29.39,29.47,29.3529,29.45,13971,25.2259064552846,25.2945717331486,25.1940629326752,25.2774054136826,16277.2224152913,0.0,1.0
2017-03-29,29.37,29.48,29.37,29.48,7380,25.2087401358186,25.3031548928816,25.2087401358186,25.3031548928816,8598.23215409418,0.0,1.0
2017-03-30,29.49,29.49,29.4,29.44,32355,25.3117380526146,25.3117380526146,25.2344896150176,25.2688222539496,37695.9080414251,0.0,1.0
2017-03-31,29.53,29.62,29.4975,29.6,12773,25.3460706915466,25.4233191291436,25.3181754224144,25.4061528096776,14881.4660303855,0.0,1.0
2017-04-03,29.56,29.73,29.56,29.56,14190,25.3718201707456,25.5177338862066,25.3718201707456,25.3718201707456,16532.3732068559,0.0,1.0
2017-04-04,29.57,29.6735,29.57,29.6735,12416,25.3804033304786,25.4692390337151,25.3804033304786,25.4692390337151,14465.535287972,0.0,1.0
2017-04-05,29.73,29.73,29.57,29.57,11760,25.5177338862066,25.5177338862066,25.3804033304786,25.3804033304786,13701.2479853858,0.0,1.0
2017-04-06,29.73,29.75,29.68,29.72,16227,25.5177338862066,25.5349002056726,25.4748180875416,25.5091507264736,18905.6250900388,0.0,1.0
2017-04-07,29.76,29.76,29.711,29.76,3773,25.5434833654056,25.5434833654056,25.5014258827139,25.5434833654056,4395.81706197795,0.0,1.0
2017-04-10,29.78,29.8,29.7351,29.7601,11300,25.5606496848716,25.5778160043376,25.5221112976704,25.5435691970029,13165.3148158894,0.0,1.0
2017-04-11,29.64,29.82,29.62,29.6903,8432,25.4404854486096,25.5949823238036,25.4233191291436,25.4836587420666,9823.88801129025,0.0,1.0
2017-04-12,29.67,29.78,29.65,29.7045,20555,25.4662349278086,25.5606496848716,25.4490686083426,25.4958468288874,23948.0571717352,0.0,1.0
2017-04-13,29.8561,29.87,29.77,29.77,12200,25.6259675304397,25.6378981224686,25.5520665251386,25.5520665251386,14213.8797127302,0.0,1.0
2017-04-17,29.66,29.6997,29.66,29.665,37425,25.4576517680756,25.4917269122156,25.4576517680756,25.4619433479421,43602.8236269613,0.0,1.0
2017-04-18,29.8147,29.94,29.8147,29.88,85826,25.5904332491451,25.6979802405996,25.5904332491451,25.6464812822016,99993.4787069494,0.0,1.0
2017-04-19,29.93,29.95,29.7742,29.7742,7603,25.6893970808666,25.7065634003326,25.5556714522264,25.5556714522264,8858.04323408915,0.0,1.0
2017-04-20,29.67,29.68,29.61,29.66,8773,25.4662349278086,25.4748180875416,25.4147359694106,25.4576517680756,10221.1775999821,0.0,1.0
2017-04-21,29.65,29.705,29.65,29.7,9697,25.4490686083426,25.4962759868741,25.4490686083426,25.4919844070076,11297.7042274053,0.0,1.0
2017-04-24,28.89,28.9801,28.89,28.98,16266,24.7967484686347,24.874082737829,24.7967484686347,24.8739969062317,18951.0629022352,0.0,1.0
2017-04-25,28.68,28.78,28.6601,28.77,69789,24.6165021142417,24.7023337115717,24.599421626373,24.6937505518387,81309.2173173547,0.0,1.0
2017-04-26,28.75,28.78,28.71,28.78,13000,24.6765842323727,24.7023337115717,24.6422515934407,24.7023337115717,15145.9373988109,0.0,1.0
2017-04-27,28.75,28.82,28.75,28.79,33471,24.6765842323727,24.7366663505037,24.6765842323727,24.7109168713047,38996.1285135076,0.0,1.0
2017-04-28,28.82,28.82,28.77,28.771,15930,24.7366663505037,24.7366663505037,24.6937505518387,24.694608867812,18559.5986740813,0.0,1.0
2017-05-01,28.67,28.7079,28.62,28.7079,21063,24.6079189545087,24.6404491298967,24.5650031558437,24.6404491298967,24539.9138023964,0.0,1.0
2017-05-02,28.53,28.58,28.53,28.58,8929,24.4877547182467,24.5306705169117,24.4877547182467,24.5306705169117,10402.9288487679,0.0,1.0
2017-05-03,28.56,28.63,28.555,28.59,37518,24.5135041974457,24.5735863155767,24.5092126175792,24.5392536766447,43711.1753329682,0.0,1.0
2017-05-04,28.3299,28.45,28.32,28.45,55011,24.3160056919894,24.4190894403827,24.3075083638537,24.4190894403827,64091.7817112295,0.0,1.0
2017-05-05,28.05,28.285,28.035,28.28,35308,24.0757630510627,24.2774673047882,24.0628883114632,24.2731757249217,41136.3659751704,0.0,1.0
2017-05-08,28.238,28.26,28.2,28.2,2366,24.2371264540431,24.2560094054557,24.2045104470577,24.2045104470577,2756.56060658358,0.0,1.0
2017-05-09,28.33,28.33,28.2553,28.2553,7359,24.3160915235867,24.3160915235867,24.2519753203812,24.2519753203812,8573.76563983456,0.0,1.0
2017-05-10,28.29,28.29,28.25,28.25,9399,24.2817588846547,24.2817588846547,24.2474262457227,24.2474262457227,10950.5127393403,0.0,1.0
2017-05-11,28.31,28.331,28.31,28.331,3432,24.2989252041207,24.31694983956,24.2989252041207,24.31694983956,3998.52747328607,0.0,1.0
2017-05-12,28.16,28.29,28.16,28.29,8636,24.1701778081257,24.2817588846547,24.1701778081257,24.2817588846547,10061.5627212408,0.0,1.0
2017-05-15,28.01,28.08,28.01,28.08,1935,24.0414304121307,24.1015125302617,24.0414304121307,24.1015125302617,2254.41452820762,0.0,1.0
2017-05-16,27.8232,27.87,27.82,27.83,3910,23.8810969883183,23.9212661758687,23.8783503772037,23.8869335369367,4555.43194071927,0.0,1.0
2017-05-17,28.12,28.14,27.94,27.94,24483,24.1358451691937,24.1530114886597,23.9813482939997,23.9813482939997,28524.4604103913,0.0,1.0
2017-05-18,28.1,28.1426,28.1,28.1426,21575,24.1186788497277,24.1552431101903,24.1186788497277,24.1552431101903,25136.4307214881,0.0,1.0
2017-05-19,27.8,27.8746,27.8,27.8746,22474,23.8611840577377,23.9252144293459,23.8611840577377,23.9252144293459,26183.8305462213,0.0,1.0
2017-05-22,27.73,27.7586,27.7,27.7,13691,23.8011019396068,23.8256497764431,23.7753524604078,23.7753524604078,15951.002225163,0.0,1.0
2017-05-23,27.73,27.7599,27.67,27.67,7056,23.8011019396068,23.8267655872084,23.7496029812088,23.7496029812088,8220.74879123149,0.0,1.0
2017-05-24,27.74,27.8001,27.74,27.8001,1116,23.8096850993398,23.8612698893351,23.8096850993398,23.8612698893351,1300.22047208253,0.0,1.0
2017-05-25,27.7101,27.74,27.69,27.69,12723,23.7840214517381,23.8096850993398,23.7667693006748,23.7667693006748,14823.2124250054,0.0,1.0
2017-05-26,27.79,27.875,27.79,27.86,59893,23.8526008980047,23.9255577557352,23.8526008980047,23.9126830161357,69779.6637405371,0.0,1.0
2017-05-30,27.83,27.87,27.82,27.87,11785,23.8869335369367,23.9212661758687,23.8783503772037,23.9212661758687,13730.3747880759,0.0,1.0
2017-05-31,27.78,27.81,27.671,27.71,20156,23.8440177382718,23.8697672174707,23.7504612971821,23.7839356201408,23483.1934008024,0.0,1.0
2017-06-01,27.605,27.7,27.6001,27.7,3139,23.6938124429443,23.7753524604078,23.6896066946751,23.7753524604078,3657.16134575902,0.0,1.0
2017-06-02,27.31,27.4,27.291,27.4,20657,23.4406092308208,23.5178576684178,23.4243012273281,23.5178576684178,24066.8945267105,0.0,1.0
2017-06-05,27.48,27.48,27.415,27.4567,18068,23.5865229462818,23.5865229462818,23.5307324080173,23.5665241841039,21050.5228401319,0.0,1.0
2017-06-06,27.54,27.54,27.5299,27.54,1244,23.6380219046798,23.6380219046798,23.6293529133494,23.6380219046798,1449.34970185544,0.0,1.0
2017-06-07,27.55,27.6175,27.44,27.45,11898,23.6466050644128,23.7045413926105,23.5521903073498,23.5607734670828,13862.0279362347,0.0,1.0
2017-06-08,27.58,27.625,27.57,27.61,12768,23.6723545436118,23.7109787624103,23.6637713838788,23.6981040228108,14875.6406698475,0.0,1.0
2017-06-09,27.73,27.7899,27.61,27.74,5431,23.8011019396068,23.8525150664074,23.6981040228108,23.8096850993398,6327.50661638013,0.0,1.0
2017-06-12,27.8,27.8699,27.72,27.72,11470,23.8611840577377,23.9211803442714,23.7925187798738,23.7925187798738,13363.3770741816,0.0,1.0
2017-06-13,27.58,27.6153,27.552,27.6153,3309,23.6723545436118,23.7026530974693,23.6483216963594,23.7026530974693,3855.22360405116,0.0,1.0
2017-06-14,27.6,27.65,27.38,27.38,16704,23.6895208630778,23.7324366617428,23.5006913489518,23.5006913489518,19461.3644853643,0.0,1.0
2017-06-15,27.86,28.0,27.86,27.96,15805,23.9126830161357,24.0328472523977,23.9126830161357,23.9985146134657,18413.9646606313,0.0,1.0
2017-06-16,27.6789,27.7574,27.635,27.7574,1552,23.7572419933711,23.8246197972752,23.7195619221433,23.8246197972752,1808.1919109965,0.0,1.0
2017-06-19,27.5,27.54,27.5,27.5,64578,23.6036892657478,23.6380219046798,23.6036892657478,23.6036892657478,75238.0265646467,0.0,1.0
2017-06-20,27.7429,27.7845,27.61,27.61,3842,23.8121742156623,23.8478801601516,23.6981040228108,23.6981040228108,4476.20703740242,0.0,1.0
2017-06-21,27.79,27.8699,27.775,27.775,8974,23.8526008980047,23.9211803442714,23.8397261584052,23.8397261584052,10455.3570936099,0.0,1.0
2017-06-22,27.7917,27.7917,27.78,27.78,1060,23.8540600351594,23.8540600351594,23.8440177382718,23.8440177382718,1234.97643405688,0.0,1.0
2017-06-23,27.7,27.819,27.68,27.81,86571,23.7753524604078,23.8774920612304,23.7581861409418,23.8697672174707,100861.457427112,0.0,1.0
2017-06-26,27.6622,27.6815,27.5242,27.535,3597,23.742908116617,23.7594736149017,23.6244605123016,23.6337303248133,4190.76437104021,0.0,1.0
2017-06-27,27.64,27.6615,27.6,27.6525,11943,23.7238535020098,23.7423072954357,23.6895208630778,23.734582451676,13914.4561810768,0.0,1.0
2017-06-28,27.41,27.48,27.4036,27.48,10625,23.5264408281508,23.5865229462818,23.5209476059217,23.5865229462818,12378.8911432589,0.0,1.0
2017-06-29,27.685,27.8092,27.62,27.62,3381,23.7624777208083,23.8690805646921,23.7066871825438,23.7066871825438,3939.10879579842,0.0,1.0
2017-06-30,27.72,27.7717,27.69,27.7717,5969,23.7925187798738,23.8368937156934,23.7667693006748,23.8368937156934,6954.31541026938,0.0,1.0
2017-07-03,27.7,27.73,27.65,27.65,2869,23.7753524604078,23.8011019396068,23.7324366617428,23.7324366617428,3342.59187670679,0.0,1.0
2017-07-05,27.7258,27.85,27.7258,27.85,2284,23.7974970125189,23.9040998564027,23.7974970125189,23.9040998564027,2661.02469376031,0.0,1.0
2017-07-06,27.88,27.905,27.82,27.905,3211,23.9298493356017,23.9513072349342,23.8783503772037,23.9513072349342,3741.04653750629,0.0,1.0
2017-07-07,27.81,27.9499,27.81,27.94,3349,23.8697672174707,23.9898456221354,23.8697672174707,23.9813482939997,3901.82648835521,0.0,1.0
2017-07-10,27.79,27.796,27.77,27.776,2068,23.8526008980047,23.8577507938445,23.8354345785387,23.8405844743785,2409.36911851854,0.0,1.0
2017-07-11,27.83,27.83,27.8,27.8,733,23.8869335369367,23.8869335369367,23.8611840577377,23.8611840577377,853.997854871415,0.0,1.0
2017-07-12,27.48,27.56,27.48,27.51,5206,23.5865229462818,23.6551882241458,23.5865229462818,23.6122724254808,6065.36539216995,0.0,1.0
2017-07-13,27.38,27.4564,27.38,27.4396,2626,23.5006913489518,23.5662666893119,23.5006913489518,23.5518469809605,3059.47935455979,0.0,1.0
2017-07-14,27.2271,27.31,27.19,27.27,23258,23.3694548366342,23.4406092308208,23.3376113140248,23.4062765918888,27097.2470785803,0.0,1.0
2017-07-17,27.25,27.28,27.23,27.28,5701,23.3891102724228,23.4148597516218,23.3719439529568,23.4148597516218,6642.07608543237,0.0,1.0
2017-07-18,27.24,27.3,27.22,27.22,6624,23.3805271126898,23.4320260710878,23.3633607932238,23.3633607932238,7717.43764074794,0.0,1.0
2017-07-19,27.13,27.1753,27.111,27.14,4813,23.2861123556268,23.3249940692173,23.2698043521341,23.2946955153598,5607.49205388283,0.0,1.0
2017-07-20,27.05,27.0606,27.0,27.0606,1964,23.2174470777628,23.2265452270798,23.1745312790978,23.2265452270798,2288.20161932804,0.0,1.0
2017-07-21,27.15,27.23,27.125,27.1756,111651,23.3032786750928,23.3719439529568,23.2818207757603,23.3252515640093,130081.465885741,0.0,1.0
2017-07-24,27.2068,27.27,27.205,27.21,44161,23.3520310223762,23.4062765918888,23.3504860536243,23.3547776334908,51450.7493437606,0.0,1.0
2017-07-25,27.15,27.15,27.0001,27.0275,14822,23.3032786750928,23.3032786750928,23.1746171106951,23.1981349683636,17268.6987788596,0.0,1.0
2017-07-26,26.99,27.11,26.98,27.07,5968,23.1659481193648,23.2689460361608,23.1573649596318,23.2346133972288,6953.1503381618,0.0,1.0
2017-07-27,27.04,27.12,26.9,26.96,17508,23.2088639180298,23.2775291958938,23.0886996817678,23.1401986401658,20398.0824598755,0.0,1.0
2017-07-28,27.03,27.11,27.03,27.11,15445,23.2002807582968,23.2689460361608,23.2002807582968,23.2689460361608,17994.5387018949,0.0,1.0
2017-07-31,26.98,27.01,26.95,26.96,15038,23.1573649596318,23.1831144388308,23.1316154804328,23.1401986401658,17520.3543541014,0.0,1.0
2017-08-01,26.79,26.81,26.78,26.78,6174,22.9942849247048,23.0114512441708,22.9857017649718,22.9857017649718,7193.15519232757,0.0,1.0
2017-08-02,26.81,26.86,26.77,26.77,3568,23.0114512441708,23.0543670428358,22.9771186052388,22.9771186052388,4156.97727991979,0.0,1.0
2017-08-03,26.8,26.81,26.76,26.81,3005,23.0028680844378,23.0114512441708,22.9685354455058,23.0114512441708,3501.04168334052,0.0,1.0
2017-08-04,26.77,26.85,26.76,26.76,9645,22.9771186052388,23.0457838831028,22.9685354455058,22.9685354455058,11237.1204778101,0.0,1.0
2017-08-07,26.76,26.81,26.76,26.81,6420,22.9685354455058,23.0114512441708,22.9685354455058,23.0114512441708,7479.76293079738,0.0,1.0
2017-08-08,26.9065,26.9065,26.79,26.81,2406,23.0942787355943,23.0942787355943,22.9942849247048,23.0114512441708,2803.16349088761,0.0,1.0
2017-08-09,26.94,27.07,26.94,27.04,8596,23.1230323206998,23.2346133972288,23.1230323206998,23.2088639180298,10014.9598369368,0.0,1.0
2017-08-10,27.3,27.32,27.15,27.15,40452,23.4320260710878,23.4491923905538,23.3032786750928,23.3032786750928,47129.496896669,0.0,1.0
2017-08-11,27.35,27.4,27.301,27.36,35745,23.4749418697528,23.5178576684178,23.4328843870611,23.4835250294858,41645.5024861919,0.0,1.0
2017-08-14,27.145,27.1908,27.12,27.1908,3081,23.2989870952263,23.3382979668034,23.2775291958938,23.3382979668034,3589.58716351818,0.0,1.0
2017-08-15,27.215,27.27,27.215,27.27,4834,23.3590692133573,23.4062765918888,23.3590692133573,23.4062765918888,5631.95856814244,0.0,1.0
2017-08-16,27.0,27.1,27.0,27.06,5460,23.1745312790978,23.2603628764278,23.1745312790978,23.2260302374958,6361.29370750057,0.0,1.0
2017-08-17,27.34,27.34,27.16,27.165,13194,23.4663587100198,23.4663587100198,23.3118618348258,23.3161534146923,15371.9613876854,0.0,1.0
2017-08-18,27.26,27.3346,27.241,27.309,3850,23.3976934321558,23.461723803764,23.3813854286631,23.4397509148475,4485.52761426322,0.0,1.0
2017-08-21,27.265,27.33,27.265,27.305,5631,23.4019850120223,23.4577755502868,23.4019850120223,23.4363176509543,6560.52103790031,0.0,1.0
2017-08-22,27.13,27.1938,27.13,27.1938,20304,23.2861123556268,23.3408729147233,23.2861123556268,23.3408729147233,23655.6240727274,0.0,1.0
2017-08-23,27.15,27.19,27.15,27.19,12426,23.3032786750928,23.3376113140248,23.3032786750928,23.3376113140248,14477.186009048,0.0,1.0
2017-08-24,27.2,27.2,27.15,27.16,5448,23.3461944737578,23.3461944737578,23.3032786750928,23.3118618348258,6347.31284220936,0.0,1.0
2017-08-25,27.03,27.06,27.03,27.04,1694,23.2002807582968,23.2260302374958,23.2002807582968,23.2088639180298,1973.63215027582,0.0,1.0
2017-08-28,27.05,27.07,27.0173,27.04,2370,23.2174470777628,23.2346133972288,23.1893801454359,23.2088639180298,2761.22089501398,0.0,1.0
2017-08-29,27.1345,27.1936,27.101,27.18,5214,23.2899747775067,23.3407012515287,23.2612211924011,23.3290281542918,6074.68596903075,0.0,1.0
2017-08-30,27.2046,27.22,27.18,27.2018,3124,23.350142727235,23.3633607932238,23.3290281542918,23.3477394425097,3639.68526414501,0.0,1.0
2017-08-31,27.0,27.08,26.98,27.07,2688,23.1745312790978,23.2431965569618,23.1573649596318,23.2346133972288,3131.71382523105,0.0,1.0
2017-09-01,26.93,26.96,26.9,26.9,6676,23.1144491609668,23.1401986401658,23.0886996817678,23.0886996817678,7778.02139034319,0.0,1.0
2017-09-05,27.2,27.23,27.0,27.0,7611,23.3461944737578,23.3719439529568,23.1745312790978,23.1745312790978,8867.36381094997,0.0,1.0
2017-09-06,26.95,27.01,26.9203,26.98,2385,23.1316154804328,23.1831144388308,23.1061234960258,23.1573649596318,2778.696976628,0.0,1.0
2017-09-07,26.8,26.81,26.744,26.79,478835,23.0028680844378,23.0114512441708,22.954802389933,22.9942849247048,557877.302643047,0.0,1.0
2017-09-08,26.74,26.74,26.67,26.72,11421,22.9513691260398,22.9513691260398,22.8912870079088,22.9342028065738,13306.2885409092,0.0,1.0
2017-09-11,26.53,26.56,26.5,26.56,22479,22.7711227716469,22.7968722508458,22.7453732924479,22.7968722508458,26189.6559067592,0.0,1.0
2017-09-12,26.45,26.46,26.445,26.46,4853,22.7024574937829,22.7110406535159,22.6981659139164,22.7110406535159,5654.09493818685,0.0,1.0
2017-09-13,26.62,26.62,26.51,26.51,3743,22.8483712092438,22.8483712092438,22.7539564521809,22.7539564521809,4360.86489874994,0.0,1.0
2017-09-14,26.55,26.62,26.55,26.62,874,22.7882890911129,22.8483712092438,22.7882890911129,22.8483712092438,1018.27302204313,0.0,1.0
2017-09-15,26.54,26.58,26.51,26.51,4957,22.7797059313799,22.8140385703118,22.7539564521809,22.7539564521809,5775.26243737733,0.0,1.0
2017-09-18,26.5,26.52,26.42,26.42,3564,22.7453732924479,22.7625396119139,22.6767080145839,22.6767080145839,4152.31699148937,0.0,1.0
2017-09-19,26.365,26.4158,26.36,26.36,2034,22.6295006360524,22.673103087496,22.6252090561859,22.6252090561859,2369.7566668601,0.0,1.0
2017-09-20,26.4,26.49,26.33,26.34,1566,22.6595416951179,22.7367901327149,22.5994595769869,22.6080427367199,1824.50292050291,0.0,1.0
2017-09-21,26.49,26.49,26.46,26.48,4955,22.7367901327149,22.7367901327149,22.7110406535159,22.7282069729819,5772.93229316213,0.0,1.0
2017-09-22,26.42,26.42,26.38,26.4,11589,22.6767080145839,22.6767080145839,22.6423753756519,22.6595416951179,13502.0206549861,0.0,1.0
2017-09-25,26.54,26.5569,26.46,26.49,3472,22.7797059313799,22.7942114713286,22.7110406535159,22.7367901327149,4045.1303575901,0.0,1.0
2017-09-26,26.62,26.6873,26.6165,26.64,2504,22.8483712092438,22.9061358742469,22.8453671033373,22.8655375287098,2917.3405574325,0.0,1.0
2017-09-27,26.5572,26.63,26.5572,26.63,3061,22.7944689661206,22.8569543689768,22.7944689661206,22.8569543689768,3566.28572136616,0.0,1.0
2017-09-28,26.53,26.54,26.49,26.515,21779,22.7711227716469,22.7797059313799,22.7367901327149,22.7582480320474,25374.1054314386,0.0,1.0
2017-09-29,26.39,26.42,26.35,26.41,129747,22.6509585353849,22.6767080145839,22.6166258964529,22.6681248548509,151164.610744886,0.0,1.0
2017-10-02,26.4199,26.45,26.39,26.44,9399,22.6766221829865,22.7024574937829,22.6509585353849,22.6938743340499,10950.5127393403,0.0,1.0
2017-10-03,26.31,26.41,26.31,26.41,2542,22.5822932575209,22.6681248548509,22.5822932575209,22.6681248548509,2961.61329752132,0.0,1.0
2017-10-04,26.36,26.39,26.34,26.35,7911,22.6252090561859,22.6509585353849,22.6080427367199,22.6166258964529,9216.8854432302,0.0,1.0
2017-10-05,26.39,26.42,26.361,26.41,1938,22.6509585353849,22.6767080145839,22.6260673721592,22.6681248548509,2257.90974453042,0.0,1.0
2017-10-06,26.4403,26.52,26.4403,26.52,1037,22.6941318288418,22.7625396119139,22.6941318288418,22.7625396119139,1208.17977558207,0.0,1.0
2017-10-09,26.42,26.42,26.36,26.38,20423,22.6767080145839,22.6767080145839,22.6252090561859,22.6423753756519,23794.2676535318,0.0,1.0
2017-10-10,26.15,26.24,26.15,26.24,5295,22.4449627017929,22.5222111393899,22.4449627017929,22.5222111393899,6169.05680974642,0.0,1.0
2017-10-11,26.08,26.13,26.07,26.12,6054,22.3848805836619,22.4277963823269,22.3762974239289,22.4192132225939,7053.34653941546,0.0,1.0
2017-10-12,26.062,26.1265,26.062,26.1265,7305,22.3694308961425,22.4247922764203,22.3694308961425,22.4247922764203,8510.85174602411,0.0,1.0
2017-10-13,25.975,25.98,25.93,25.96,31002,22.2947574064654,22.2990489863319,22.2561331876669,22.2818826668659,36119.5654798411,0.0,1.0
2017-10-16,25.99,25.99,25.94,25.97,8299,22.3076321460649,22.3076321460649,22.2647163473999,22.2904658265989,9668.93342097934,0.0,1.0
2017-10-17,26.04,26.06,26.031,26.05,4250,22.3505479447299,22.3677142641959,22.3428231009702,22.3591311044629,4951.55645730355,0.0,1.0
2017-10-18,25.98,26.04,25.98,26.04,9335,22.2990489863319,22.3505479447299,22.2990489863319,22.3505479447299,10875.9481244538,0.0,1.0
2017-10-19,26.03,26.0518,26.02,26.05,3049,22.3419647849969,22.3606760732148,22.3333816252639,22.3591311044629,3552.30485607495,0.0,1.0
2017-10-20,26.07,26.07,26.05,26.06,738,22.3762974239289,22.3762974239289,22.3591311044629,22.3677142641959,859.823215409417,0.0,1.0
2017-10-23,26.106,26.12,26.0799,26.09,1285,22.4071967989677,22.4192132225939,22.3847947520646,22.3934637433949,1497.11765826707,0.0,1.0
2017-10-24,26.07,26.1052,26.031,26.1,11498,22.3762974239289,22.406510146189,22.3428231009702,22.4020469031279,13395.9990931944,0.0,1.0
2017-10-25,26.18,26.26,26.0999,26.0999,8870,22.4707121809919,22.5393774588559,22.4019610715306,22.4019610715306,10334.1895944194,0.0,1.0
2017-10-26,26.18,26.18,26.1179,26.13,4021,22.4707121809919,22.4707121809919,22.41741075905,22.4277963823269,4684.75494466296,0.0,1.0
2017-10-27,26.12,26.23,26.11,26.17,3587,22.4192132225939,22.5136279796569,22.4106300628609,22.4621290212589,4179.1136499642,0.0,1.0
2017-10-30,26.06,26.09,26.06,26.09,3945,22.3677142641959,22.3934637433949,22.3677142641959,22.3934637433949,4596.2094644853,0.0,1.0
2017-10-31,25.96,26.0109,25.94,26.01,7654,22.2818826668659,22.3255709499069,22.2647163473999,22.3247984655309,8917.4619115768,0.0,1.0
2017-11-01,25.92,25.93,25.83,25.83,16737,22.2475500279339,22.2561331876669,22.1703015903369,22.1703015903369,19499.8118649152,0.0,1.0
2017-11-02,25.86,25.949,25.86,25.94,2210,22.1960510695359,22.2724411911596,22.1960510695359,22.2647163473999,2574.80935779785,0.0,1.0
2017-11-03,25.9,25.955,25.89,25.93,9599,22.2303837084679,22.2775910869994,22.2218005487349,22.2561331876669,11183.5271608604,0.0,1.0
2017-11-06,25.85,25.959,25.85,25.95,5427,22.1874679098029,22.2810243508926,22.1874679098029,22.2732995071329,6322.84632794974,0.0,1.0
2017-11-07,25.94,25.979,25.91,25.91,3972,22.2647163473999,22.2981906703586,22.2389668682009,22.2389668682009,4627.66641139052,0.0,1.0
2017-11-08,25.86,25.9014,25.86,25.9,2046,22.1960510695359,22.2315853508305,22.1960510695359,22.2303837084679,2383.73753215131,0.0,1.0
2017-11-09,26.01,26.17,26.01,26.08,36913,22.3247984655309,22.4621290212589,22.3247984655309,22.3848805836619,43006.3067078697,0.0,1.0
2017-11-10,26.0852,26.1307,26.0777,26.11,5170,22.389343826723,22.4283972035082,22.3829064569233,22.4106300628609,6023.42279629634,0.0,1.0
2017-11-13,26.2,26.339,26.18,26.33,12403,22.4878785004579,22.6071844207466,22.4707121809919,22.5994595769869,14450.3893505732,0.0,1.0
2017-11-14,26.2264,26.305,26.2264,26.23,4454,22.510538042153,22.5780016776544,22.510538042153,22.5136279796569,5189.23116725413,0.0,1.0
2017-11-15,26.3484,26.46,26.3373,26.46,8927,22.6152525908956,22.7110406535159,22.605725283592,22.7110406535159,10400.5987045527,0.0,1.0
2017-11-16,26.13,26.1803,26.13,26.1803,8163,22.4277963823269,22.4709696757839,22.4277963823269,22.4709696757839,9510.48361434562,0.0,1.0
2017-11-17,26.22,26.25,26.171,26.171,36442,22.5050448199239,22.5307942991229,22.4629873372322,22.4629873372322,42457.5577451896,0.0,1.0
2017-11-20,26.15,26.16,26.11,26.13,5813,22.4449627017929,22.4535458615259,22.4106300628609,22.4277963823269,6772.56416148366,0.0,1.0
2017-11-21,25.9799,25.9799,25.941,25.941,13705,22.2989631547346,22.2989631547346,22.2655746633732,22.2655746633732,15967.3132346694,0.0,1.0
2017-11-22,25.88,25.93,25.851,25.883,2648,22.2132173890019,22.2561331876669,22.1883262257762,22.2157923369218,3085.11094092702,0.0,1.0
2017-11-24,25.69,25.7116,25.65,25.71,2365,22.0501373540749,22.0686769790982,22.0158047151429,22.0673036735409,2755.39553447598,0.0,1.0
2017-11-27,25.84,25.84,25.75,25.75,5651,22.1788847500699,22.1788847500699,22.1016363124729,22.1016363124729,6583.82248005233,0.0,1.0
2017-11-28,25.7,25.74,25.7,25.74,1987,22.0587205138079,22.0930531527399,22.0587205138079,22.0930531527399,2314.99827780286,0.0,1.0
2017-11-29,25.79,25.82,25.66,25.66,7237,22.1359689514049,22.1617184306039,22.0243878748759,22.0243878748759,8431.62684270726,0.0,1.0
2017-11-30,25.77,25.79,25.72,25.72,11845,22.1188026319389,22.1359689514049,22.0758868332739,22.0758868332739,13800.2791145319,0.0,1.0
2017-12-01,25.85,25.89,25.83,25.88,12867,22.1874679098029,22.2218005487349,22.1703015903369,22.2132173890019,14990.9828085,0.0,1.0
2017-12-04,25.95,25.95,25.85,25.92,372274,22.2732995071329,22.2732995071329,22.1874679098029,22.2475500279339,433726.053784994,0.0,1.0
2017-12-05,26.04,26.05,25.94,25.94,5051,22.3505479447299,22.3591311044629,22.2647163473999,22.2647163473999,5884.77921549182,0.0,1.0
2017-12-06,26.08,26.0969,26.05,26.08,7088,22.3848805836619,22.3993861236107,22.3591311044629,22.3848805836619,8258.03109867472,0.0,1.0
2017-12-07,26.05,26.06,25.97,26.06,30721,22.3591311044629,22.3677142641959,22.2904658265989,22.3677142641959,35792.1802176053,0.0,1.0
2017-12-08,25.87,25.92,25.86,25.92,5657,22.2046342292689,22.2475500279339,22.1960510695359,22.2475500279339,6590.81291269793,0.0,1.0
2017-12-11,25.81,25.87,25.81,25.87,3445,22.1531352708709,22.2046342292689,22.1531352708709,22.2046342292689,4013.67341068488,0.0,1.0
2017-12-12,25.76,25.81,25.76,25.8,6752,22.1102194722059,22.1531352708709,22.1102194722059,22.1445521111379,7866.56687052085,0.0,1.0
2017-12-13,25.7,25.77,25.67,25.7,7319,22.0587205138079,22.1188026319389,22.0329710346089,22.0587205138079,8527.16275553053,0.0,1.0
2017-12-14,25.84,25.84,25.75,25.75,2361,22.1788847500699,22.1788847500699,22.1016363124729,22.1016363124729,2750.73524604558,0.0,1.0
2017-12-15,25.83,25.88,25.79,25.88,1948,22.1703015903369,22.2132173890019,22.1359689514049,22.2132173890019,2269.56046560643,0.0,1.0
2017-12-18,25.53,25.58,25.48,25.58,7487,21.9128067983469,21.9557225970119,21.8698909996819,21.9557225970119,8722.89486960748,0.0,1.0
2017-12-19,25.61,25.64,25.6,25.63,1591,21.9814720762109,22.0072215554099,21.9728889164779,21.9986383956769,1853.62972319293,0.0,1.0
2017-12-20,25.67,25.69,25.64,25.68,32951,22.0329710346089,22.0501373540749,22.0072215554099,22.0415541943419,38390.2910175552,0.0,1.0
2017-12-21,25.54,25.59,25.53,25.59,23695,21.9213899580799,21.9643057567449,21.9128067983469,21.9643057567449,27606.3835896019,0.0,1.0
2017-12-22,25.52,25.61,25.52,25.58,7604,21.9042236386139,21.9814720762109,21.9042236386139,21.9557225970119,8859.20830619678,0.0,1.0
2017-12-26,25.55,25.55,25.49,25.51,6148,21.9299731178129,21.9299731178129,21.8784741594149,21.8956404788809,7162.86331752995,0.0,1.0
2017-12-27,25.48,25.51,25.44,25.49,6783,21.8698909996819,21.8956404788809,21.8355583607499,21.8784741594149,7902.68410585649,0.0,1.0
2017-12-28,25.45,25.48,25.4,25.4,3612,21.8441415204829,21.8698909996819,21.8012257218179,21.8012257218179,4208.24045265423,0.0,1.0
2017-12-29,25.48,25.48,25.34,25.34,18875,21.8698909996819,21.8698909996819,21.7497267634199,21.7497267634199,21990.7360309658,0.0,1.0
2018-01-02,25.27,25.4,25.27,25.4,4342,21.689644645289,21.8012257218179,21.689644645289,21.8012257218179,5058.74309120282,0.0,1.0
2018-01-03,25.13,25.28,25.12,25.28,17444,21.569480409027,21.698227805022,21.560897249294,21.698227805022,20323.517844989,0.0,1.0
2018-01-04,24.89,24.9,24.84,24.9,10256,21.363484575435,21.372067735168,21.32056877677,21.372067735168,11948.9795355542,0.0,1.0
2018-01-05,24.74,24.83,24.72,24.83,2928,21.23473717944,21.311985617037,21.217570859974,21.311985617037,3411.33113105525,0.0,1.0
2018-01-08,24.74,24.79,24.74,24.79,9471,21.23473717944,21.277652978105,21.23473717944,21.277652978105,11034.3979310875,0.0,1.0
2018-01-09,24.72,24.77,24.72,24.77,14193,21.217570859974,21.260486658639,21.217570859974,21.260486658639,16535.8684231787,0.0,1.0
2018-01-10,24.74,24.76,24.71,24.72,2645,21.23473717944,21.251903498906,21.208987700241,21.217570859974,3081.61572460421,0.0,1.0
2018-01-11,24.6,24.65,24.6,24.64,5423,21.114572943178,21.157488741843,21.114572943178,21.14890558211,6318.18603951934,0.0,1.0
2018-01-12,24.35,24.5,24.35,24.5,4783,20.899993949853,21.028741345848,20.899993949853,21.028741345848,5572.53989065481,0.0,1.0
2018-01-16,24.37,24.37,24.25,24.25,6528,20.917160269319,20.917160269319,20.814162352523,20.814162352523,7605.59071841827,0.0,1.0
2018-01-17,24.24,24.35,24.18,24.3,4910,20.80557919279,20.899993949853,20.754080234392,20.857078151188,5720.50404832012,0.0,1.0
2018-01-18,24.28,24.29,24.27,24.27,1022,20.839911831722,20.848494991455,20.831328671989,20.831328671989,1190.70369396806,0.0,1.0
2018-01-19,24.15,24.18,24.15,24.17,4580,20.728330755193,20.754080234392,20.728330755193,20.745497074659,5336.03025281184,0.0,1.0
2018-01-22,24.02,24.12,24.02,24.12,6539,20.6167496786641,20.702581275994,20.6167496786641,20.702581275994,7618.40651160185,0.0,1.0
2018-01-23,23.96,24.02,23.96,24.02,5541,20.5652507202661,20.6167496786641,20.5652507202661,20.6167496786641,6455.66454821622,0.0,1.0
2018-01-24,23.88,23.98,23.86,23.86,21894,20.4965854424021,20.5824170397321,20.4794191229361,20.4794191229361,25508.0887238127,0.0,1.0
2018-01-25,23.98,24.03,23.78,23.78,7512,20.5824170397321,20.6253328383971,20.4107538450721,20.4107538450721,8752.02167229747,0.0,1.0
2018-01-26,23.81,23.89,23.81,23.89,4095,20.4365033242711,20.5051686021351,20.4365033242711,20.5051686021351,4770.97028062542,0.0,1.0
2018-01-29,24.02,24.07,23.93,24.0,14120,20.6167496786641,20.659665477329,20.5395012410671,20.5995833591981,16450.8181593238,0.0,1.0
2018-01-30,24.19,24.23,24.13,24.14,9277,20.762663394125,20.796996033057,20.711164435727,20.71974759546,10808.373942213,0.0,1.0
2018-01-31,24.24,24.27,24.17,24.21,5965,20.80557919279,20.831328671989,20.745497074659,20.779829713591,6949.655121839,0.0,1.0
2018-02-01,24.18,24.26,24.18,24.26,838,20.754080234392,20.822745512256,20.754080234392,20.822745512256,976.330426169503,0.0,1.0
2018-02-02,24.68,24.7,24.42,24.42,12569,21.183238221042,21.200404540508,20.960076067984,20.960076067984,14643.7913204349,0.0,1.0
2018-02-05,25.72,25.76,24.89,25.01,104686,22.0758868332739,22.1102194722059,21.363484575435,21.466482492231,121966.738656301,0.0,1.0
2018-02-06,25.16,25.78,25.12,25.78,70176,21.595229888226,22.1273857916719,21.560897249294,22.1273857916719,81760.1002229962,0.0,1.0
2018-02-07,25.41,25.49,25.23,25.39,5326,21.8098088815509,21.8784741594149,21.655312006357,21.7926425620849,6205.17404508207,0.0,1.0
2018-02-08,26.13,26.13,25.68,25.7,13574,22.4277963823269,22.4277963823269,22.0415541943419,22.0587205138079,15814.6887885737,0.0,1.0
2018-02-09,26.0,26.7,25.91,26.0,33354,22.3162153057979,22.9170364871078,22.2389668682009,22.3162153057979,38859.8150769183,0.0,1.0
2018-02-12,25.7,25.89,25.6,25.89,5694,22.0587205138079,22.2218005487349,21.9728889164779,22.2218005487349,6633.92058067917,0.0,1.0
2018-02-13,25.7,25.75,25.67,25.73,2537,22.0587205138079,22.1016363124729,22.0329710346089,22.0844699930069,2955.78793698333,0.0,1.0
2018-02-14,25.27,25.57,25.25,25.57,7023,21.689644645289,21.9471394372789,21.672478325823,21.9471394372789,8182.30141168066,0.0,1.0
2018-02-15,25.08,25.22,25.07,25.08,5241,21.526564610362,21.646728846624,21.517981450629,21.526564610362,6106.14291593597,0.0,1.0
2018-02-16,24.99,25.07,24.95,25.06,7081,21.449316172765,21.517981450629,21.414983533833,21.509398290896,8249.87559392151,0.0,1.0
2018-02-20,25.2,25.21,25.11,25.2,84495,21.629562527158,21.638145686891,21.552314089561,21.629562527158,98442.7677317325,0.0,1.0
2018-02-21,25.31,25.31,25.02,25.19,7003,21.723977284221,21.723977284221,21.475065651964,21.620979367425,8158.99996952864,0.0,1.0
2018-02-22,25.245,25.248,25.13,25.2,3501,21.6681867459565,21.6707616938764,21.569480409027,21.629562527158,4078.91744871052,0.0,1.0
2018-02-23,24.98,25.14,24.98,25.13,12079,21.440733013032,21.57806356876,21.440733013032,21.569480409027,14072.9059877105,0.0,1.0
2018-02-26,24.78,24.96,24.78,24.96,4069,21.269069818372,21.423566693566,21.269069818372,21.423566693566,4740.6784058278,0.0,1.0
2018-02-27,25.15,25.16,24.89,24.94,51881,21.586646728493,21.595229888226,21.363484575435,21.4064003741,60445.1060144389,0.0,1.0
2018-02-28,25.41,25.41,25.15,25.15,25984,21.8098088815509,21.8098088815509,21.586646728493,21.586646728493,30273.2336439002,0.0,1.0
2018-03-01,25.8,25.9,25.53,25.57,46701,22.1445521111379,22.2303837084679,21.9128067983469,21.9471394372789,54410.0324970667,0.0,1.0
2018-03-02,25.74,25.99,25.72,25.95,92935,22.0930531527399,22.3076321460649,22.0758868332739,22.2732995071329,108275.976319884,0.0,1.0
2018-03-05,25.57,25.89,25.55,25.86,65556,21.9471394372789,22.2218005487349,21.9299731178129,22.1960510695359,76377.4670858805,0.0,1.0
2018-03-06,25.4,25.45,25.34,25.39,4981,21.8012257218179,21.8441415204829,21.7497267634199,21.7926425620849,5803.22416795978,0.0,1.0
2018-03-07,25.42,25.6,25.41,25.5,41067,21.8183920412839,21.9728889164779,21.8098088815509,21.8870573191479,47846.0162428436,0.0,1.0
2018-03-08,25.34,25.44,25.31,25.32,2491,21.7497267634199,21.8355583607499,21.723977284221,21.732560443954,2902.19462003369,0.0,1.0
2018-03-09,25.22,25.36,25.2,25.36,7184,21.646728846624,21.7668930828859,21.629562527158,21.7668930828859,8369.87802100439,0.0,1.0
2018-03-12,25.19,25.2,25.12,25.14,6915,21.620979367425,21.629562527158,21.560897249294,21.57806356876,8056.47362405977,0.0,1.0
2018-03-13,25.4,25.4,25.05,25.05,9949,21.8012257218179,21.8012257218179,21.500815131163,21.500815131163,11591.3023985207,0.0,1.0
2018-03-14,25.34,25.34,25.22,25.22,582,21.7497267634199,21.7497267634199,21.646728846624,21.646728846624,678.071966623688,0.0,1.0
2018-03-15,25.26,25.33,25.18,25.33,11091,21.681061485556,21.7411436036869,21.612396207692,21.7411436036869,12921.8147454009,0.0,1.0
2018-03-16,25.31,25.38,25.28,25.36,5979,21.723977284221,21.7840594023519,21.698227805022,21.7668930828859,6965.96613134539,0.0,1.0
2018-03-19,25.59,25.64,25.5,25.5,3328,21.9643057567449,22.0072215554099,21.8870573191479,21.8870573191479,3877.35997409559,0.0,1.0
2018-03-20,25.53,25.58,25.5,25.58,9633,21.9128067983469,21.9557225970119,21.8870573191479,21.9557225970119,11223.1396125189,0.0,1.0
2018-03-21,25.5,25.56,25.5,25.56,1496,21.8870573191479,21.9385562775459,21.8870573191479,21.9385562775459,1742.94787297085,0.0,1.0
2018-03-22,25.97,25.97,25.75,25.78,9373,22.2904658265989,22.2904658265989,22.1016363124729,22.1273857916719,10920.2208645426,0.0,1.0
2018-03-23,26.27,26.27,25.92,25.97,24397,22.5479606185889,22.5479606185889,22.2475500279339,22.2904658265989,28424.2642091376,0.0,1.0
2018-03-26,25.85,26.11,25.82,25.9,10884,22.1874679098029,22.4106300628609,22.1617184306039,22.2303837084679,12680.6448191275,0.0,1.0
2018-03-27,25.92,25.92,25.71,25.71,12419,22.2475500279339,22.2475500279339,22.0673036735409,22.0673036735409,14469.0305042948,0.0,1.0
2018-03-28,25.81,25.85,25.67,25.85,4849,22.1531352708709,22.1874679098029,22.0329710346089,22.1874679098029,5649.43464975646,0.0,1.0
2018-03-29,25.57,25.67,25.52,25.67,14542,21.9471394372789,22.0329710346089,21.9042236386139,22.0329710346089,16942.4785887314,0.0,1.0
2018-04-02,26.02,26.08,25.83,25.83,25807,22.3333816252639,22.3848805836619,22.1703015903369,22.1703015903369,30067.0158808548,0.0,1.0
2018-04-03,25.82,25.95,25.76,25.85,32843,22.1617184306039,22.2732995071329,22.1102194722059,22.1874679098029,38264.4632299343,0.0,1.0
2018-04-04,25.7,25.86,25.7,25.85,12200,22.0587205138079,22.1960510695359,22.0587205138079,22.1874679098029,14213.8797127302,0.0,1.0
2018-04-05,25.52,25.61,25.45,25.61,16691,21.9042236386139,21.9814720762109,21.8441415204829,21.9814720762109,19446.2185479656,0.0,1.0
2018-04-06,25.62,25.62,25.58,25.58,19620,21.9900552359439,21.9900552359439,21.9557225970119,21.9557225970119,22858.7147511284,0.0,1.0
2018-04-09,25.47,25.52,25.44,25.52,3538,21.8613078399489,21.9042236386139,21.8355583607499,21.9042236386139,4122.02511669177,0.0,1.0
2018-04-10,25.23,25.27,25.17,25.27,8417,21.655312006357,21.689644645289,21.603813047959,21.689644645289,9806.41192967622,0.0,1.0
2018-04-11,25.26,25.31,25.2,25.3,33702,21.681061485556,21.723977284221,21.629562527158,21.715394124488,39265.2601703633,0.0,1.0
2018-04-12,25.24,25.27,25.21,25.23,1658,21.66389516609,21.689644645289,21.638145686891,21.655312006357,1931.68955440218,0.0,1.0
2018-04-13,25.25,25.25,25.17,25.17,5034,21.672478325823,21.672478325823,21.603813047959,21.603813047959,5864.9729896626,0.0,1.0
2018-04-16,25.17,25.18,25.16,25.16,1082,21.603813047959,21.612396207692,21.595229888226,21.595229888226,1260.6080204241,0.0,1.0
2018-04-17,25.04,25.15,25.02,25.15,2931,21.49223197143,21.586646728493,21.475065651964,21.586646728493,3414.82634737805,0.0,1.0
2018-04-18,24.92,24.97,24.92,24.97,1523,21.389234054634,21.432149853299,21.389234054634,21.432149853299,1774.40481987607,0.0,1.0
2018-04-19,25.04,25.04,24.94,24.96,1075,21.49223197143,21.49223197143,21.4064003741,21.423566693566,1252.4525156709,0.0,1.0
2018-04-20,25.13,25.15,25.1,25.1,4023,21.569480409027,21.586646728493,21.543730929828,21.543730929828,4687.08508887816,0.0,1.0
2018-04-23,25.19,25.22,25.13,25.16,4234,21.620979367425,21.646728846624,21.569480409027,21.595229888226,4932.91530358193,0.0,1.0
2018-04-24,25.25,25.28,25.12,25.14,1650,21.672478325823,21.698227805022,21.560897249294,21.57806356876,1922.36897754138,0.0,1.0
2018-04-25,25.31,25.41,25.26,25.37,1362,21.723977284221,21.8098088815509,21.681061485556,21.7754762426189,1586.82821055234,0.0,1.0
2018-04-26,25.23,25.23,25.17,25.17,979,21.655312006357,21.655312006357,21.603813047959,21.603813047959,1140.60559334122,0.0,1.0
2018-04-27,25.14,25.16,25.14,25.16,1967,21.57806356876,21.595229888226,21.57806356876,21.595229888226,2291.69683565084,0.0,1.0
2018-04-30,25.25,25.25,25.12,25.15,2813,21.672478325823,21.672478325823,21.560897249294,21.586646728493,3277.34783868115,0.0,1.0
2018-05-01,25.35,25.41,25.3,25.3,1290,21.7583099231529,21.8098088815509,21.715394124488,21.715394124488,1502.94301880508,0.0,1.0
2018-05-02,25.29,25.29,25.21,25.23,629,21.706810964755,21.706810964755,21.638145686891,21.655312006357,732.830355680925,0.0,1.0
2018-05-03,25.29,25.42,25.27,25.3,12188,21.706810964755,21.8183920412839,21.689644645289,21.715394124488,14199.898847439,0.0,1.0
2018-05-04,25.16,25.42,25.15,25.42,4658,21.595229888226,21.8183920412839,21.586646728493,21.8183920412839,5426.90587720469,0.0,1.0
2018-05-07,25.16,25.16,25.16,25.16,372,21.595229888226,21.595229888226,21.595229888226,21.595229888226,433.40682402751,0.0,1.0
2018-05-08,25.26,25.26,25.26,25.26,3637,21.681061485556,21.681061485556,21.681061485556,21.681061485556,4237.36725534423,0.0,1.0
2018-05-09,25.08,25.09,25.07,25.09,659,21.526564610362,21.535147770095,21.517981450629,21.535147770095,767.78251890895,0.0,1.0
2018-05-10,24.94,25.03,24.94,25.02,41315,21.4064003741,21.483648811697,21.4064003741,21.475065651964,48134.9541255285,0.0,1.0
2018-05-11,24.86,24.93,24.85,24.87,7799,21.337735096236,21.397817214367,21.329151936503,21.346318255969,9086.39736717892,0.0,1.0
2018-05-14,24.85,24.86,24.77,24.77,5154,21.329151936503,21.337735096236,21.260486658639,21.260486658639,6004.78164257471,0.0,1.0
2018-05-15,25.04,25.04,25.04,25.04,2735,21.49223197143,21.49223197143,21.49223197143,21.49223197143,3186.47221428828,0.0,1.0
2018-05-16,24.99,25.06,24.99,25.01,624,21.449316172765,21.509398290896,21.449316172765,21.466482492231,727.004995142921,0.0,1.0
2018-05-17,24.97,25.02,24.96,24.96,2425,21.432149853299,21.475065651964,21.423566693566,21.423566693566,2825.29986093203,0.0,1.0
2018-05-18,25.05,25.05,25.02,25.05,3277,21.500815131163,21.500815131163,21.475065651964,21.500815131163,3817.94129660794,0.0,1.0
2018-05-21,24.9,24.96,24.9,24.96,3638,21.372067735168,21.423566693566,21.372067735168,21.423566693566,4238.53232745184,0.0,1.0
2018-05-22,24.91,24.91,24.85,24.85,887,21.380650894901,21.380650894901,21.329151936503,21.329151936503,1033.41895944194,0.0,1.0
2018-05-23,25.23,25.3,25.2,25.26,53644,21.655312006357,21.715394124488,21.629562527158,21.681061485556,62499.1281401391,0.0,1.0
2018-05-24,25.3,25.43,25.28,25.43,2280,21.715394124488,21.8269752010169,21.698227805022,21.8269752010169,2656.3644053299,0.0,1.0
2018-05-25,25.5,25.5,25.46,25.48,11305,21.8870573191479,21.8870573191479,21.8527246802159,21.8698909996819,13171.1401764275,0.0,1.0
2018-05-29,25.99,26.08,25.79,25.88,90119,22.3076321460649,22.3848805836619,22.1359689514049,22.2132173890019,104995.13326488,0.0,1.0
2018-05-30,25.59,25.84,25.57,25.76,21725,21.9643057567449,22.1788847500699,21.9471394372789,22.1102194722059,25311.1915376282,0.0,1.0
2018-05-31,25.72,25.79,25.63,25.63,26784,22.0758868332739,22.1359689514049,21.9986383956769,21.9986383956769,31205.2913299808,0.0,1.0
2018-06-01,25.54,25.61,25.52,25.58,2960,21.9213899580799,21.9814720762109,21.9042236386139,21.9557225970119,3448.61343849848,0.0,1.0
2018-06-04,25.43,25.44,25.38,25.38,3542,21.8269752010169,21.8355583607499,21.7840594023519,21.7840594023519,4126.68540512217,0.0,1.0
2018-06-05,25.52,25.52,25.43,25.43,3571,21.9042236386139,21.9042236386139,21.8269752010169,21.8269752010169,4160.47249624259,0.0,1.0
2018-06-06,25.27,25.46,25.25,25.43,72485,21.689644645289,21.8527246802159,21.672478325823,21.8269752010169,84450.2517194464,0.0,1.0
2018-06-07,25.44,25.45,25.26,25.27,2947,21.8355583607499,21.8441415204829,21.681061485556,21.689644645289,3433.46750109967,0.0,1.0
2018-06-08,25.41,25.5,25.41,25.41,2827,21.8098088815509,21.8870573191479,21.8098088815509,21.8098088815509,3293.65884818757,0.0,1.0
2018-06-11,25.21,25.31,25.2,25.31,2201,21.638145686891,21.723977284221,21.629562527158,21.723977284221,2564.32370882944,0.0,1.0
2018-06-12,25.35,25.42,25.29,25.3,19651,21.7583099231529,21.8183920412839,21.706810964755,21.715394124488,22894.8319864641,0.0,1.0
2018-06-13,25.35,25.35,25.31,25.32,14398,21.7583099231529,21.7583099231529,21.723977284221,21.732560443954,16774.7082052369,0.0,1.0
2018-06-14,25.39,25.39,25.31,25.39,2868,21.7926425620849,21.7926425620849,21.723977284221,21.7926425620849,3341.42680459921,0.0,1.0
2018-06-15,25.53,25.65,25.53,25.55,85355,21.9128067983469,22.0158047151429,21.9128067983469,21.9299731178129,99444.7297442696,0.0,1.0
2018-06-18,25.75,25.86,25.73,25.86,22634,22.1016363124729,22.1960510695359,22.0844699930069,22.1960510695359,26370.2420834374,0.0,1.0
2018-06-19,25.95,26.15,25.95,26.14,54617,22.2732995071329,22.4449627017929,22.2732995071329,22.4363795420599,63632.7433008349,0.0,1.0
2018-06-20,25.95,26.02,25.9,25.9,13697,22.2732995071329,22.3333816252639,22.2303837084679,22.2303837084679,15957.9926578087,0.0,1.0
2018-06-21,26.1,26.17,26.0,26.0,85857,22.4020469031279,22.4621290212589,22.3162153057979,22.3162153057979,100029.595942285,0.0,1.0
2018-06-22,25.77,25.88,25.72,25.77,341842,22.1188026319389,22.2132173890019,22.0758868332739,22.1188026319389,398270.579406485,0.0,1.0
2018-06-25,26.22,26.26,26.15,26.16,5333,22.5050448199239,22.5393774588559,22.4449627017929,22.4535458615259,6213.32954983525,0.0,1.0
2018-06-26,26.21,26.26,26.11,26.15,26331,22.4964616601909,22.5393774588559,22.4106300628609,22.4449627017929,30677.5136652376,0.0,1.0
2018-06-27,26.4,26.43,26.04,26.12,88952,22.6595416951179,22.6852911743169,22.3505479447299,22.4192132225939,103635.494115309,0.0,1.0
2018-06-28,26.33,26.45,26.33,26.45,40085,22.5994595769869,22.7024574937829,22.5994595769869,22.7024574937829,46701.9154331795,0.0,1.0
2018-06-29,26.15,26.19,26.04,26.14,70957,22.4449627017929,22.4792953407249,22.3505479447299,22.4363795420599,82670.0215390325,0.0,1.0
2018-07-02,26.49,26.55,26.41,26.54,210936,22.7367901327149,22.7882890911129,22.6681248548509,22.7797059313799,245755.65008889,0.0,1.0
2018-07-03,26.33,26.33,26.16,26.16,25665,22.5994595769869,22.5994595769869,22.4535458615259,22.4535458615259,29901.5756415754,0.0,1.0
2018-07-05,26.0935,26.1999,26.08,26.13,17490,22.3964678493014,22.4877926688605,22.3848805836619,22.4277963823269,20377.1111619387,0.0,1.0
2018-07-06,25.94,26.05,25.88,26.01,45272,22.2647163473999,22.3591311044629,22.2132173890019,22.3247984655309,52745.1444553051,0.0,1.0
2018-07-09,25.73,25.81,25.73,25.77,12436,22.0844699930069,22.1531352708709,22.0844699930069,22.1188026319389,14488.836730124,0.0,1.0
2018-07-10,25.77,25.77,25.72,25.72,21893,22.1188026319389,22.1188026319389,22.0758868332739,22.0758868332739,25506.9236517051,0.0,1.0
2018-07-11,26.14,26.24,26.02,26.06,16854,22.4363795420599,22.5222111393899,22.3333816252639,22.3677142641959,19636.1253015045,0.0,1.0
2018-07-12,25.95,26.04,25.95,25.98,7453,22.2732995071329,22.3505479447299,22.2732995071329,22.2990489863319,8683.28241794903,0.0,1.0
2018-07-13,25.87,25.97,25.87,25.97,88501,22.2046342292689,22.2904658265989,22.2046342292689,22.2904658265989,103110.046594782,0.0,1.0
2018-07-16,25.89,25.91,25.86,25.89,1713,22.2218005487349,22.2389668682009,22.1960510695359,22.2218005487349,1995.76852032023,0.0,1.0
2018-07-17,25.85,25.93,25.81,25.93,5298,22.1874679098029,22.2561331876669,22.1531352708709,22.2561331876669,6172.55202606923,0.0,1.0
2018-07-18,25.78,25.9,25.78,25.88,4746,22.1273857916719,22.2303837084679,22.1273857916719,22.2132173890019,5529.43222267357,0.0,1.0
2018-07-19,25.92,26.01,25.9,26.0,11224,22.2475500279339,22.3247984655309,22.2303837084679,22.3162153057979,13076.7693357118,0.0,1.0
2018-07-20,25.74,25.9,25.73,25.9,2170,22.0930531527399,22.2303837084679,22.0844699930069,22.2303837084679,2528.20647349382,0.0,1.0
2018-07-23,25.79,25.81,25.74,25.81,10155,22.1359689514049,22.1531352708709,22.0930531527399,22.1531352708709,11831.3072526865,0.0,1.0
2018-07-24,25.6,25.67,25.49,25.59,57235,21.9728889164779,22.0329710346089,21.8784741594149,21.9643057567449,66682.902078534,0.0,1.0
2018-07-25,25.37,25.7,25.37,25.7,5345,21.7754762426189,22.0587205138079,21.7754762426189,22.0587205138079,6227.31041512648,0.0,1.0
2018-07-26,25.53,25.54,25.51,25.51,15419,21.9128067983469,21.9213899580799,21.8956404788809,21.8956404788809,17964.2468270973,0.0,1.0
2018-07-27,25.49,25.54,25.41,25.47,19452,21.8784741594149,21.9213899580799,21.8098088815509,21.8613078399489,22662.9826370515,0.0,1.0
2018-07-30,25.48,25.49,25.44,25.44,5623,21.8698909996819,21.8784741594149,21.8355583607499,21.8355583607499,6551.20046103952,0.0,1.0
2018-07-31,25.49,25.49,25.41,25.45,2675,21.8784741594149,21.8784741594149,21.8098088815509,21.8441415204829,3116.56788783224,0.0,1.0
2018-08-01,25.57,25.65,25.5,25.5,56502,21.9471394372789,22.0158047151429,21.8870573191479,21.8870573191479,65828.9042236626,0.0,1.0
2018-08-02,25.78,25.94,25.78,25.94,38385,22.1273857916719,22.2647163473999,22.1273857916719,22.2647163473999,44721.2928502581,0.0,1.0
2018-08-03,25.79,25.91,25.75,25.91,3134,22.1359689514049,22.2389668682009,22.1016363124729,22.2389668682009,3651.33598522102,0.0,1.0
2018-08-06,25.92,25.96,25.86,25.96,3347,22.2475500279339,22.2818826668659,22.1960510695359,22.2818826668659,3899.49634414,0.0,1.0
2018-08-07,25.64,25.96,25.62,25.96,4312,22.0072215554099,22.2818826668659,21.9900552359439,22.2818826668659,5023.79092797481,0.0,1.0
2018-08-08,25.7,25.74,25.65,25.74,9295,22.0587205138079,22.0930531527399,22.0158047151429,22.0930531527399,10829.3452401498,0.0,1.0
2018-08-09,25.8,25.8,25.68,25.68,3163,22.1445521111379,22.1445521111379,22.0415541943419,22.0415541943419,3685.12307634145,0.0,1.0
2018-08-10,26.27,26.37,26.24,26.28,31422,22.5479606185889,22.6337922159189,22.5222111393899,22.5565437783219,36608.8957650334,0.0,1.0
2018-08-13,26.37,26.46,26.28,26.36,33782,22.6337922159189,22.7110406535159,22.5565437783219,22.6252090561859,39358.4659389714,0.0,1.0
2018-08-14,26.44,26.47,26.34,26.34,2069,22.6938743340499,22.7196238132489,22.6080427367199,22.6080427367199,2410.53419062613,0.0,1.0
2018-08-15,26.75,26.97,26.73,26.73,16241,22.9599522857728,23.1487817998988,22.9427859663068,22.9427859663068,18921.9360995452,0.0,1.0
2018-08-16,26.61,26.64,26.52,26.64,13156,22.8397880495108,22.8655375287098,22.7625396119139,22.8655375287098,15327.6886475966,0.0,1.0
2018-08-17,26.42,26.66,26.41,26.65,5271,22.6767080145839,22.8827038481758,22.6681248548509,22.8741206884428,6141.095079164,0.0,1.0
2018-08-20,26.31,26.43,26.28,26.29,12274,22.5822932575209,22.6852911743169,22.5565437783219,22.5651269380549,14300.0950486926,0.0,1.0
2018-08-21,26.14,26.16,26.07,26.11,9743,22.4363795420599,22.4535458615259,22.3762974239289,22.4106300628609,11351.2975443549,0.0,1.0
2018-08-22,26.07,26.09,26.04,26.08,29761,22.3762974239289,22.3934637433949,22.3505479447299,22.3848805836619,34673.7109943085,0.0,1.0
2018-08-23,26.24,26.27,26.12,26.17,9546,22.5222111393899,22.5479606185889,22.4192132225939,22.4621290212589,11121.7783391576,0.0,1.0
2018-08-24,26.05,26.15,26.05,26.15,998,22.3591311044629,22.4449627017929,22.3591311044629,22.4449627017929,1162.74196338563,0.0,1.0
2018-08-27,25.72,25.89,25.72,25.89,50643,22.0758868332739,22.2218005487349,22.0758868332739,22.2218005487349,59002.7467452292,0.0,1.0
2018-08-28,25.73,25.78,25.67,25.71,105148,22.0844699930069,22.1273857916719,22.0329710346089,22.0673036735409,122505.001970013,0.0,1.0
2018-08-29,25.62,25.69,25.62,25.67,16576,21.9900552359439,22.0501373540749,21.9900552359439,22.0329710346089,19312.2352555915,0.0,1.0
2018-08-30,25.91,25.93,25.8,25.83,17258,22.2389668682009,22.2561331876669,22.1445521111379,22.1703015903369,20106.8144329752,0.0,1.0
2018-08-31,26.08,26.16,25.98,25.98,3304,22.3848805836619,22.4535458615259,22.2990489863319,22.2990489863319,3849.39824351316,0.0,1.0
2018-09-04,26.31,26.45,26.31,26.45,118980,22.5822932575209,22.7024574937829,22.5822932575209,22.7024574937829,138620.279362347,0.0,1.0
2018-09-05,26.56,26.64,26.46,26.51,15077,22.7968722508458,22.8655375287098,22.7110406535159,22.7539564521809,17565.7921662979,0.0,1.0
2018-09-06,26.68,26.74,26.58,26.58,3313,22.8998701676418,22.9513691260398,22.8140385703118,22.8140385703118,3859.88389248158,0.0,1.0
2018-09-07,26.9,26.91,26.83,26.9,5594,23.0886996817678,23.0972828415008,23.0286175636368,23.0886996817678,6517.41336991909,0.0,1.0
2018-09-10,26.71,26.73,26.67,26.68,9537,22.9256196468408,22.9427859663068,22.8912870079088,22.8998701676418,11111.2926901892,0.0,1.0
2018-09-11,26.706,26.85,26.67,26.85,7818,22.9221863829476,23.0457838831028,22.8912870079088,23.0457838831028,9108.53373722335,0.0,1.0
2018-09-12,26.58,26.67,26.49,26.67,33872,22.8140385703118,22.8912870079088,22.7367901327149,22.8912870079088,39463.3224286556,0.0,1.0
2018-09-13,26.39,26.42,26.29,26.29,21452,22.6509585353849,22.6767080145839,22.5651269380549,22.5651269380549,24993.1268522531,0.0,1.0
2018-09-14,26.32,26.38,26.27,26.32,14998,22.5908764172539,22.6423753756519,22.5479606185889,22.5908764172539,17473.7514697973,0.0,1.0
2018-09-17,26.32,26.32,26.17,26.18,16833,22.5908764172539,22.5908764172539,22.4621290212589,22.4707121809919,19611.6587872449,0.0,1.0
2018-09-18,26.03,26.11,26.0,26.11,6398,22.3419647849969,22.4106300628609,22.3162153057979,22.4106300628609,7454.13134443015,0.0,1.0
2018-09-19,25.92,26.0,25.92,26.0,1725,22.2475500279339,22.3162153057979,22.2475500279339,22.3162153057979,2009.74938561144,0.0,1.0
2018-09-20,25.59,25.74,25.59,25.62,21764,21.9643057567449,22.0930531527399,21.9643057567449,21.9900552359439,25356.6293498246,0.0,1.0
2018-09-21,25.6,25.67,25.57,25.67,2512,21.9728889164779,22.0329710346089,21.9471394372789,22.0329710346089,2926.66113429331,0.0,1.0
2018-09-24,25.75,25.75,25.56,25.56,3695,22.1016363124729,22.1016363124729,21.9385562775459,21.9385562775459,4304.94143758509,0.0,1.0
2018-09-25,25.57,25.57,25.52,25.52,2613,21.9471394372789,21.9471394372789,21.9042236386139,21.9042236386139,3044.33341716099,0.0,1.0
2018-09-26,25.55,25.55,25.48,25.51,1160,21.9511812471972,21.9511812471972,21.8910410246021,21.9168154057143,1350.17790916306,0.024709,1.0
2018-09-27,25.62,25.67,25.51,25.64,17081,22.0113214697923,22.0542787716459,21.9168154057143,22.0285043905337,19881.369712426,0.0,1.0
2018-09-28,25.84,25.87,25.79,25.83,14445,22.2003335979482,22.2261079790603,22.1573762960946,22.1917421375774,16813.2068085003,0.0,1.0
2018-10-01,25.78,25.83,25.74,25.77,2090,22.1487848357238,22.1917421375774,22.1144189942409,22.1401933753531,2432.64812944034,0.0,1.0
2018-10-02,26.01,26.04,25.95,26.0,23421,22.3463884242505,22.3721628053626,22.2948396620261,22.3377969638797,27260.7903538861,0.0,1.0
2018-10-03,25.98,26.0,25.92,25.92,7950,22.3206140431383,22.3377969638797,22.269065280914,22.269065280914,9253.3744636606,0.0,1.0
2018-10-04,26.34,26.42,26.18,26.2,11245,22.6299066164843,22.6986382994501,22.4924432505527,22.5096261712942,13088.5780935677,0.0,1.0
2018-10-05,26.44,26.54,26.34,26.41,51184,22.7158212201915,22.8017358238988,22.6299066164843,22.6900468390794,59575.4362953466,0.0,1.0
2018-10-08,26.65,26.82,26.61,26.79,408767,22.8962418879767,23.042296714279,22.8618760464938,23.0165223331669,475782.908099013,0.0,1.0
2018-10-09,26.7,26.89,26.63,26.86,16295,22.9391991898303,23.1024369368741,22.8790589672353,23.0766625557619,18966.5077843207,0.0,1.0
2018-10-10,27.28,27.28,26.79,26.8,204241,23.4375038913323,23.4375038913323,23.0165223331669,23.0251137935376,237725.591677044,0.0,1.0
2018-10-11,27.62,27.69,27.28,27.36,145951,23.7296135439369,23.7897537665319,23.4375038913323,23.5062355742981,169879.151741601,0.0,1.0
2018-10-12,27.53,27.8,27.46,27.46,36992,23.6522904006004,23.8842598306099,23.5921501780053,23.5921501780053,43056.7079446204,0.0,1.0
2018-10-15,27.51,27.65,27.49,27.62,6286,23.6351074798589,23.755387925049,23.6179245591175,23.7296135439369,7316.56753189567,0.0,1.0
2018-10-16,27.11,27.3,27.11,27.27,54087,23.29144906503,23.4546868120737,23.29144906503,23.4289124309616,62954.3729076743,0.0,1.0
2018-10-17,27.28,27.4,27.16,27.26,33737,23.4375038913323,23.540601415781,23.3344063668836,23.4203209705908,39268.06217365,0.0,1.0
2018-10-18,27.73,27.78,27.37,27.42,118239,23.8241196080148,23.8670769098684,23.5148270346688,23.5577843365224,137623.867070285,0.0,1.0
2018-10-19,27.53,27.59,27.46,27.51,65924,23.6522904006004,23.7038391628247,23.5921501780053,23.6351074798589,76732.0073135044,0.0,1.0
2018-10-22,27.68,27.73,27.51,27.57,27122,23.7811623061612,23.8241196080148,23.6351074798589,23.6866562420832,31568.5562520003,0.0,1.0
2018-10-23,27.96,28.3,27.85,28.17,91863,24.0217231965414,24.313832849146,23.9272171324635,24.2021438643266,106923.614887453,0.0,1.0
2018-10-24,28.77,28.77,28.08,28.18,52162,24.71763148657,24.71763148657,24.1248207209901,24.2107353246973,60713.7759463477,0.0,1.0
2018-10-25,28.41,28.59,28.27,28.49,23428,24.408338913224,24.562985199897,24.2880584680338,24.4770705961898,27268.9379792,0.0,1.0
2018-10-26,28.6,28.96,28.46,28.78,173618,24.5715766602677,24.8808692336137,24.4512962150776,24.7262229469407,202082.058821613,0.0,1.0
2018-10-29,28.64,28.85,28.24,28.26,61700,24.6059425017506,24.7863631695358,24.2622840869217,24.2794670076631,71815.4974097936,0.0,1.0
2018-10-30,28.29,28.62,28.29,28.62,19918,24.3052413887753,24.5887595810092,24.3052413887753,24.5887595810092,23183.4858575084,0.0,1.0
2018-10-31,28.09,28.11,28.0,28.11,29832,24.1334121813608,24.1505951021023,24.0560890380243,24.1505951021023,34722.8511949589,0.0,1.0
2018-11-01,27.75,27.98,27.75,27.91,204084,23.8413025287563,24.0389061172829,23.8413025287563,23.9787658946878,237542.852080718,0.0,1.0
2018-11-02,27.71,27.87,27.47,27.5,58892,23.8069366872734,23.9444000532049,23.600741638376,23.6265160194882,68547.1357124401,0.0,1.0
2018-11-05,27.74,27.82,27.68,27.74,24618,23.8327110683855,23.9014427513513,23.7811623061612,23.8327110683855,28654.0342825657,0.0,1.0
2018-11-06,27.64,27.75,27.62,27.68,62626,23.7467964646783,23.8413025287563,23.7296135439369,23.7811623061612,72893.3118441772,0.0,1.0
2018-11-07,27.23,27.44,27.23,27.39,182660,23.3945465894787,23.5749672572638,23.3945465894787,23.5320099554102,212606.462834244,0.0,1.0
2018-11-08,27.53,27.58,27.31,27.35,24631,23.6522904006004,23.695247702454,23.4632782724444,23.4976441139273,28669.16558672,0.0,1.0
2018-11-09,27.72,27.83,27.67,27.69,39008,23.8155281476441,23.910034211722,23.7725708457905,23.7897537665319,45403.224035028,0.0,1.0
2018-11-12,28.21,28.21,27.88,27.88,39031,24.2365097058095,24.2365097058095,23.9529915135757,23.9529915135757,45429.9948039166,0.0,1.0
2018-11-13,28.06,28.15,27.87,28.12,49876,24.1076378002487,24.1849609435852,23.9444000532049,24.159186562473,58052.9943081177,0.0,1.0
2018-11-14,27.98,28.17,27.84,27.87,34326,24.0389061172829,24.2021438643266,23.9186256720928,23.9444000532049,39953.6266464923,0.0,1.0
2018-11-15,27.95,28.35,27.91,28.21,28321,24.0131317361707,24.3567901509996,23.9787658946878,24.2365097058095,32964.1280736267,0.0,1.0
2018-11-16,27.92,28.15,27.89,28.14,91961,23.9873573550585,24.1849609435852,23.9615829739464,24.1763694832145,107037.681641848,0.0,1.0
2018-11-19,28.2,28.21,27.92,27.92,13886,24.2279182454388,24.2365097058095,23.9873573550585,23.9873573550585,16162.5607298605,0.0,1.0
2018-11-20,28.68,28.72,28.45,28.58,21988,24.6403083432335,24.6746741847164,24.4427047547069,24.5543937395263,25592.8550574804,0.0,1.0
2018-11-21,28.24,28.35,28.15,28.29,33331,24.2622840869217,24.3567901509996,24.1849609435852,24.3052413887753,38795.4999054429,0.0,1.0
2018-11-23,28.45,28.54,28.36,28.47,12928,24.4427047547069,24.5200278980434,24.3653816113704,24.4598876754483,15047.5000083276,0.0,1.0
2018-11-26,28.06,28.13,28.0,28.13,38599,24.1076378002487,24.1677780228437,24.0560890380243,24.1677780228437,44927.1699274006,0.0,1.0
2018-11-27,28.11,28.26,28.11,28.17,23495,24.1505951021023,24.2794670076631,24.1505951021023,24.2021438643266,27346.9223929189,0.0,1.0
2018-11-28,27.71,28.18,27.71,28.12,15678,23.8069366872734,24.2107353246973,23.8069366872734,24.159186562473,18248.3528102227,0.0,1.0
2018-11-29,27.88,27.96,27.81,27.88,77585,23.9529915135757,24.0217231965414,23.8928512909806,23.9529915135757,90304.7871400134,0.0,1.0
2018-11-30,28.01,28.12,27.97,28.01,17415,24.0646804983951,24.159186562473,24.0303146569122,24.0646804983951,20270.127834547,0.0,1.0
2018-12-03,27.62,27.71,27.56,27.56,221175,23.7296135439369,23.8069366872734,23.6780647817125,23.6780647817125,257435.861257878,0.0,1.0
2018-12-04,28.38,28.38,27.75,27.75,44579,24.3825645321118,24.3825645321118,23.8413025287563,23.8413025287563,51887.5698384309,0.0,1.0
2018-12-06,28.6,29.12,28.6,28.9,72003,24.5715766602677,25.0183325995453,24.5715766602677,24.8293204713894,83807.6379254031,0.0,1.0
2018-12-07,28.9,29.0,28.52,28.58,63413,24.8293204713894,24.9152350750966,24.5028449773019,24.5543937395263,73809.3377187559,0.0,1.0
2018-12-10,29.15,29.44,29.04,29.1,21038,25.0441069806575,25.2932593314084,24.9496009165795,25.0011496788039,24487.1059077348,0.0,1.0
2018-12-11,29.1,29.21,28.81,28.84,22921,25.0011496788039,25.0956557428818,24.7519973280529,24.7777717091651,26678.8171171779,0.0,1.0
2018-12-12,28.64,28.65,28.43,28.6,16452,24.6059425017506,24.6145339621213,24.4255218339654,24.5715766602677,19149.2473806471,0.0,1.0
2018-12-13,28.68,28.72,28.56,28.61,14527,24.6403083432335,24.6746741847164,24.5372108187848,24.5801681206384,16908.6504193204,0.0,1.0
2018-12-14,29.08,29.09,28.9,29.04,38629,24.9839667580624,24.9925582184331,24.8293204713894,24.9496009165795,44962.0883216032,0.0,1.0
2018-12-17,29.34,29.4223,29.05,29.05,24730,25.2073447277012,25.2780524465523,24.9581923769502,24.9581923769502,28784.3962875883,0.0,1.0
2018-12-18,29.23,29.36,29.09,29.19,15226,25.1128386636233,25.2245276484427,24.9925582184331,25.0784728221404,17722.2490042385,0.0,1.0
2018-12-19,29.56,29.68,29.06,29.08,325343,25.3963568558571,25.4994543803058,24.966783837321,24.9839667580624,378681.837500721,0.0,1.0
2018-12-20,29.72,29.77,29.47,29.53,137659,25.5338202217887,25.5767775236423,25.3190337125206,25.3705824747449,160227.707584032,0.0,1.0
2018-12-21,30.15,30.23,29.81,29.92,38361,25.9032530177298,25.9719847006956,25.6111433651252,25.7056494292031,44650.1506667275,0.0,1.0
2018-12-24,30.59,30.59,30.11,30.21,34860,26.2812772740416,26.2812772740416,25.8688871762469,25.9548017799541,40575.1740632966,0.0,1.0
2018-12-26,29.77,30.52,29.72,30.37,83054,25.6424867308497,26.2885016804008,25.5994190675462,26.1592986904906,96422.6912136953,0.076482,1.0
2018-12-27,29.75,30.32,29.75,30.14,20095,25.6252596655283,26.1162310271872,25.6252596655283,25.9611874392949,23329.5684727913,0.0,1.0
2018-12-28,29.55,29.63,29.33,29.33,35766,25.4529890123147,25.5218972736001,25.2634912937797,25.2634912937797,41523.0328936478,0.0,1.0
2018-12-31,29.52,29.5899,29.4,29.4311,15157,25.4271484143326,25.4873570076308,25.3237860224044,25.3505741089792,17596.7290043343,0.0,1.0
2019-01-02,29.56,29.87,29.56,29.87,256076,25.4616025449753,25.7286220574565,25.4616025449753,25.7286220574565,297294.977668003,0.0,1.0
2019-01-03,29.85,29.89,29.65,29.69,38321,25.7113949921351,25.7458491227778,25.5391243389215,25.5735784695642,44489.2955185786,0.0,1.0
2019-01-04,28.89,29.42,28.83,29.39,41415,24.8844958567097,25.3410130877258,24.8328146607456,25.3151724897438,48081.3176561658,0.0,1.0
2019-01-07,28.85,28.96,28.74,28.9,25407,24.8500417260669,24.9447905853344,24.7552928667994,24.8931093893703,29496.6084194183,0.0,1.0
2019-01-08,28.61,28.71,28.57,28.6,121199,24.6433169422106,24.7294522688174,24.6088628115678,24.6347034095499,140707.657095488,0.0,1.0
2019-01-09,28.36,28.43,28.29,28.36,86221,24.4279786256935,24.4882733543183,24.3676838970688,24.4279786256935,100099.463711995,0.0,1.0
2019-01-10,28.22,28.43,28.22,28.43,64500,24.307389168444,24.4882733543183,24.307389168444,24.4882733543183,74882.1680266255,0.0,1.0
2019-01-11,28.4,28.47,28.39,28.43,12439,24.4624327563363,24.522727484961,24.4538192236756,24.4882733543183,14441.2292726076,0.0,1.0
2019-01-14,28.57,28.62,28.52,28.62,87891,24.6088628115678,24.6519304748713,24.5657951482644,24.6519304748713,102038.27333377,0.0,1.0
2019-01-15,28.46,28.53,28.4,28.51,290325,24.5141139523003,24.5744086809251,24.4624327563363,24.5571816156038,337056.828408219,0.0,1.0
2019-01-16,28.32,28.38,28.3,28.37,21016,24.3935244950508,24.4452056910149,24.3762974297294,24.4365921583542,24398.8161743808,0.0,1.0
2019-01-17,28.25,28.46,28.19,28.46,12918,24.333229766426,24.5141139523003,24.2815485704619,24.5141139523003,14997.3309545419,0.0,1.0
2019-01-18,27.98,28.06,27.93,27.96,45929,24.1006643845876,24.1695726458731,24.0575967212842,24.0834373192663,53321.9084541843,0.0,1.0
2019-01-22,28.41,28.445,28.24,28.24,63058,24.4710462889969,24.5011936533093,24.3246162337653,24.3246162337653,73208.0581615963,0.0,1.0
2019-01-23,28.25,28.35,28.14,28.14,10307,24.333229766426,24.4193650930328,24.2384809071585,24.2384809071585,11966.0543542702,0.0,1.0
2019-01-24,28.25,28.35,28.19,28.24,15085,24.333229766426,24.4193650930328,24.2815485704619,24.3246162337653,17513.1396074674,0.0,1.0
2019-01-25,27.91,28.0,27.89,28.0,20065,24.0403696559628,24.117891449909,24.0231425906415,24.117891449909,23294.7395574301,0.0,1.0
2019-01-28,28.05,28.15,28.05,28.13,5418,24.1609591132124,24.2470944398192,24.1609591132124,24.2298673744978,6290.10211423654,0.0,1.0
2019-01-29,27.98,27.99,27.88,27.93,27424,24.1006643845876,24.1092779172483,24.0145290579808,24.0575967212842,31838.2724955377,0.0,1.0
2019-01-30,27.73,27.93,27.6,27.9,8592,23.8853260680706,24.0575967212842,23.7733501434817,24.0317561233022,9975.00135945374,0.0,1.0
2019-01-31,27.69,27.78,27.68,27.78,25346,23.8508719374279,23.928393731374,23.8422584047672,23.928393731374,29425.7896248503,0.0,1.0
2019-02-01,27.72,27.77,27.64,27.73,51538,23.8767125354099,23.9197801987133,23.8078042741244,23.8853260680706,59833.7546628872,0.0,1.0
2019-02-04,27.66,27.78,27.63,27.78,15013,23.8250313394458,23.928393731374,23.7991907414638,23.928393731374,17429.5502106005,0.0,1.0
2019-02-05,27.41,27.48,27.39,27.48,67466,23.6096930229288,23.6699877515535,23.5924659576074,23.6699877515535,78325.5867920048,0.0,1.0
2019-02-06,27.55,27.58,27.45,27.47,87112,23.7302824801783,23.7561230781603,23.6441471535715,23.6613742188928,101133.882498223,0.0,1.0
2019-02-07,27.92,27.98,27.7,27.79,70182,24.0489831886235,24.1006643845876,23.8594854700885,23.9370072640347,81478.7645960409,0.0,1.0
2019-02-08,28.02,28.21,28.01,28.13,108345,24.1351185152303,24.2987756357833,24.1265049825697,24.2298673744978,125784.627827051,0.0,1.0
2019-02-11,28.07,28.1,28.0,28.07,36635,24.1781861785338,24.2040267765158,24.117891449909,24.1781861785338,42531.9104752779,0.0,1.0
2019-02-12,27.75,27.82,27.7,27.82,21145,23.9025531333919,23.9628478620167,23.8594854700885,23.9628478620167,24548.5805104341,0.0,1.0
2019-02-13,27.72,27.72,27.58,27.67,40935,23.8767125354099,23.8767125354099,23.7561230781603,23.8336448721065,47524.0550103863,0.0,1.0
2019-02-14,27.72,27.76,27.65,27.74,7900,23.8767125354099,23.9111666660526,23.8164178067851,23.8939396007313,9171.61437845491,0.0,1.0
2019-02-15,27.35,27.49,27.35,27.46,9500,23.5580118269647,23.6786012842142,23.5580118269647,23.6527606862322,11029.1565310534,0.0,1.0
2019-02-19,27.24,27.43,27.18,27.43,19666,23.4632629676972,23.6269200882501,23.4115817717331,23.6269200882501,22831.5149831258,0.0,1.0
2019-02-20,27.16,27.21,27.05,27.21,19524,23.3943547064117,23.4374223697151,23.2996058471442,23.4374223697151,22666.6581170828,0.0,1.0
2019-02-21,27.21,27.27,27.14,27.15,39433,23.4374223697151,23.4891035656792,23.3771276410904,23.385741173751,45780.2873146345,0.0,1.0
2019-02-22,27.14,27.15,27.0722,27.12,12474,23.3771276410904,23.385741173751,23.3187278896509,23.359900575769,14481.8630071957,0.0,1.0
2019-02-25,27.05,27.06,26.92,26.92,79171,23.2996058471442,23.3082193798049,23.1876299225554,23.1876299225554,91914.6686021081,0.0,1.0
2019-02-26,26.91,27.02,26.88,27.02,16298,23.1790163898947,23.2737652491622,23.1531757919126,23.2737652491622,18921.3887519061,0.0,1.0
2019-02-27,27.03,27.03,26.97,26.99,3512,23.2823787818229,23.2823787818229,23.2306975858588,23.2479246511801,4077.30502495362,0.0,1.0
2019-02-28,27.08,27.11,27.02,27.08,18638,23.3254464451263,23.3512870431083,23.2737652491622,23.3254464451263,21638.0441500813,0.0,1.0
2019-03-01,26.92,27.01,26.87,26.91,76924,23.1876299225554,23.2651517165015,23.1445622592519,23.1790163898947,89305.9828415524,0.0,1.0
2019-03-04,27.03,27.11,26.95,26.95,7014,23.2823787818229,23.3512870431083,23.2134705205374,23.2134705205374,8143.00041145349,0.0,1.0
2019-03-05,27.01,27.07,26.96,27.07,12922,23.2651517165015,23.3168329124656,23.2220840531981,23.3168329124656,15001.9748099233,0.0,1.0
2019-03-06,27.08,27.08,26.98,26.99,10848,23.3254464451263,23.3254464451263,23.2393111185194,23.2479246511801,12594.1357946176,0.0,1.0
2019-03-07,27.43,27.43,27.22,27.22,62163,23.6269200882501,23.6269200882501,23.4460359023758,23.4460359023758,72168.9955199865,0.0,1.0
2019-03-08,27.47,27.64,27.46,27.64,94142,23.6613742188928,23.8078042741244,23.6527606862322,23.8078042741244,109295.458331203,0.0,1.0
2019-03-11,27.21,27.42,27.19,27.42,17110,23.4374223697151,23.6183065555894,23.4201953043938,23.6183065555894,19864.0913943498,0.0,1.0
2019-03-12,27.22,27.24,27.18,27.24,3078,23.4460359023758,23.4632629676972,23.4115817717331,23.4632629676972,3573.44671606129,0.0,1.0
2019-03-13,26.99,27.1,26.97,27.09,7084,23.2479246511801,23.3426735104476,23.2306975858588,23.3340599777869,8224.2678806297,0.0,1.0
2019-03-14,27.01,27.04,26.95,26.98,428692,23.2651517165015,23.2909923144835,23.2134705205374,23.2393111185194,497695.912801087,0.0,1.0
2019-03-15,26.7377,26.81,26.719,26.77,8042,23.0306052221511,23.0928810632879,23.0144979160756,23.0584269326451,9336.47124449803,0.0,1.0
2019-03-18,26.61,26.67,26.61,26.66,33212,22.9206104100742,22.9722916060383,22.9206104100742,22.9636780733776,38557.9312325626,0.0,1.0
2019-03-19,26.56,26.61,26.44,26.44,46128,22.8775427467708,22.9206104100742,22.7741803548426,22.7741803548426,53552.9402594137,0.0,1.0
2019-03-20,26.47,26.64,26.36,26.59,409588,22.8721558434448,23.019049175269,22.7771072169704,22.9758452541442,474017.160175449,0.083746,1.0
2019-03-21,26.46,26.58,26.46,26.57,16559,22.8635150592199,22.9672044699193,22.8635150592199,22.9585636856943,19163.7698256424,0.0,1.0
2019-03-22,27.02,27.02,26.83,26.85,27942,23.3473989758171,23.3473989758171,23.183224075543,23.200505643993,32337.3426214205,0.0,1.0
2019-03-25,26.98,27.09,26.98,27.06,12085,23.3128358389173,23.4078844653918,23.3128358389173,23.3819621127169,13985.9990544652,0.0,1.0
2019-03-26,26.82,26.88,26.75,26.79,8130,23.1745832913181,23.2264279966678,23.1140978017434,23.1486609386432,9408.8682095823,0.0,1.0
2019-03-27,26.84,27.01,26.76,26.76,8764,23.191864859768,23.3387581915922,23.1227385859684,23.1227385859684,10142.5979075989,0.0,1.0
2019-03-28,26.91,26.95,26.87,26.87,12052,23.2523503493427,23.2869134862425,23.2177872124429,23.2177872124429,13947.8080764927,0.0,1.0
2019-03-29,26.79,26.85,26.78,26.82,6907,23.1486609386432,23.200505643993,23.1400201544183,23.1745832913181,7993.48741987516,0.0,1.0
2019-04-01,26.46,26.57,26.45,26.52,29403,22.8635150592199,22.9585636856943,22.8548742749949,22.9153597645696,34028.1613734745,0.0,1.0
2019-04-02,26.44,26.51,26.44,26.49,4865,22.84623349077,22.9067189803446,22.84623349077,22.8894374118947,5630.27599503294,0.0,1.0
2019-04-03,26.24,26.29,26.2,26.29,7101,22.6734178062709,22.7166217273957,22.6388546693711,22.7166217273957,8218.0040782588,0.0,1.0
2019-04-04,26.31,26.34,26.3,26.3,4134,22.7339032958456,22.7598256485205,22.7252625116207,22.7252625116207,4784.28796782451,0.0,1.0
2019-04-05,26.25,26.32,26.25,26.32,83235,22.6820585904959,22.7425440800706,22.6820585904959,22.7425440800706,96328.0621678454,0.0,1.0
2019-04-08,26.23,26.3,26.23,26.27,7699,22.664777022046,22.7252625116207,22.664777022046,22.6993401589458,8910.07089121453,0.0,1.0
2019-04-09,26.39,26.41,26.32,26.32,17616,22.8030295696452,22.8203111380951,22.7425440800706,22.7425440800706,20387.0384231245,0.0,1.0
2019-04-10,26.33,26.39,26.31,26.39,3928,22.7511848642955,22.8030295696452,22.7339032958456,22.8030295696452,4545.88368108724,0.0,1.0
2019-04-11,26.36,26.4039,26.31,26.35,6004,22.7771072169704,22.8150402597179,22.7339032958456,22.7684664327454,6948.4433862647,0.0,1.0
2019-04-12,26.18,26.22,26.18,26.21,3543,22.6215731009212,22.656136237821,22.6215731009212,22.6474954535961,4100.32227140838,0.0,1.0
2019-04-15,26.17,26.22,26.15,26.15,3497,22.6129323166963,22.656136237821,22.5956507482464,22.5956507482464,4047.08636271947,0.0,1.0
2019-04-16,26.1401,26.1401,26.0731,26.09,8198,22.5870963718637,22.5870963718637,22.5292031175565,22.5438060428967,9487.56477025285,0.0,1.0
2019-04-17,26.07,26.12,26.05,26.05,18953,22.5265244744468,22.5697283955715,22.5092429059969,22.5092429059969,21934.351682191,0.0,1.0
2019-04-18,26.12,26.14,26.05,26.13,5353,22.5697283955715,22.5870099640214,22.5092429059969,22.5783691797965,6195.03954808046,0.0,1.0
2019-04-22,26.14,26.16,26.13,26.16,2085,22.5870099640214,22.6042915324713,22.5783691797965,22.6042915324713,2412.9754264427,0.0,1.0
2019-04-23,26.1,26.24,26.1,26.24,11526,22.5524468271216,22.6734178062709,22.5524468271216,22.6734178062709,13339.0670336588,0.0,1.0
2019-04-24,26.29,26.33,26.24,26.24,16935,22.7166217273957,22.7511848642955,22.6734178062709,22.6734178062709,19598.9155140561,0.0,1.0
2019-04-25,26.32,26.4,26.32,26.4,6953,22.7425440800706,22.8116703538702,22.7425440800706,22.8116703538702,8046.72332856404,0.0,1.0
2019-04-26,26.21,26.3,26.21,26.22,5232,22.6474954535961,22.7252625116207,22.6474954535961,22.656136237821,6055.00596218138,0.0,1.0
2019-04-29,26.12,26.21,26.1,26.18,5455,22.5697283955715,22.6474954535961,22.5524468271216,22.6215731009212,6313.08438908629,0.0,1.0
2019-04-30,26.09,26.14,26.06,26.14,5885,22.5438060428967,22.5870099640214,22.5178836902218,22.5870099640214,6810.72440509124,0.0,1.0
2019-05-01,26.24,26.24,26.02,26.09,8694,22.6734178062709,22.6734178062709,22.483320553322,22.5438060428967,10061.5867422028,0.0,1.0
2019-05-02,26.3,26.35,26.23,26.26,3769,22.7252625116207,22.7684664327454,22.664777022046,22.6906993747209,4361.87260540168,0.0,1.0
2019-05-03,26.02,26.19,26.02,26.19,2379,22.483320553322,22.6302138851462,22.483320553322,22.6302138851462,2753.22232110656,0.0,1.0
2019-05-06,26.3,26.57,26.3,26.57,67978,22.7252625116207,22.9585636856943,22.7252625116207,22.9585636856943,78671.1000185713,0.0,1.0
2019-05-07,26.79,26.86,26.53,26.57,18414,23.1486609386432,23.2091464282179,22.9240005487945,22.9585636856943,21310.5657086407,0.0,1.0
2019-05-08,26.77,26.83,26.68,26.8,8022,23.1313793701933,23.183224075543,23.0536123121688,23.1573017228682,9283.87955439967,0.0,1.0
2019-05-09,26.91,27.1,26.89,27.08,8788,23.2523503493427,23.4165252496167,23.2350687808928,23.3992436811668,10170.3731643062,0.0,1.0
2019-05-10,26.68,27.0,26.68,26.95,22405,23.0536123121688,23.3301174073672,23.0536123121688,23.2869134862425,25929.3594385844,0.0,1.0
2019-05-13,27.32,27.33,27.16,27.2,121831,23.6066225025656,23.6152632867906,23.4683699549664,23.5029330918662,140995.304162561,0.0,1.0
2019-05-14,27.04,27.18,26.97,27.09,50436,23.364680544267,23.4856515234163,23.3041950546924,23.4078844653918,58369.7019702944,0.0,1.0
2019-05-15,26.92,27.22,26.91,27.22,112151,23.2609911335676,23.5202146603161,23.2523503493427,23.5202146603161,129792.617290635,0.0,1.0
2019-05-16,26.73,26.84,26.66,26.82,8950,23.0968162332935,23.191864859768,23.0363307437189,23.1745832913181,10357.8561470802,0.0,1.0
2019-05-17,26.89,26.92,26.77,26.92,4943,23.2350687808928,23.2609911335676,23.1313793701933,23.2609911335676,5720.54557933152,0.0,1.0
2019-05-20,27.03,27.1,26.95,27.04,4624,23.3560397600421,23.4165252496167,23.2869134862425,23.364680544267,5351.3661255976,0.0,1.0
2019-05-21,26.83,26.95,26.82,26.87,66339,23.183224075543,23.2869134862425,23.1745832913181,23.2177872124429,76774.2814459387,0.0,1.0
2019-05-22,26.95,26.99,26.91,26.99,6627,23.2869134862425,23.3214766231423,23.2523503493427,23.3214766231423,7669.4427582905,0.0,1.0
2019-05-23,27.23,27.3,27.21,27.26,41838,23.5288554445411,23.5893409341157,23.5115738760912,23.5547777972159,48419.2162549205,0.0,1.0
2019-05-24,26.93,27.02,26.92,26.98,98430,23.2696319177926,23.3473989758171,23.2609911335676,23.3128358389173,113913.271570625,0.0,1.0
2019-05-28,27.17,27.18,26.92,26.97,7570,23.4770107391914,23.4856515234163,23.2609911335676,23.3041950546924,8760.77888641303,0.0,1.0
2019-05-29,27.38,27.48,27.38,27.41,446061,23.6584672079153,23.7448750501649,23.6584672079153,23.6843895605902,516227.449253936,0.0,1.0
2019-05-30,27.31,27.36,27.29,27.33,51687,23.5979817183407,23.6411856394654,23.5807001498908,23.6152632867906,59817.4872261599,0.0,1.0
2019-05-31,27.52,27.67,27.5,27.67,92116,23.7794381870647,23.9090499504389,23.7621566186148,23.9090499504389,106606.064451892,0.0,1.0
2019-06-03,27.34,27.5,27.34,27.45,28340,23.6239040710155,23.7621566186148,23.6239040710155,23.71895269749,32797.9489618158,0.0,1.0
2019-06-04,27.042,27.2,27.042,27.2,43357,23.366408701112,23.5029330918662,23.366408701112,23.5029330918662,50177.1585440172,0.0,1.0
2019-06-05,27.07,27.07,26.93,26.93,4651,23.3906028969419,23.3906028969419,23.2696319177926,23.2696319177926,5382.61328939326,0.0,1.0
2019-06-06,26.94,27.0,26.89,26.95,139993,23.2782727020175,23.3301174073672,23.2350687808928,23.2869134862425,162014.229675776,0.0,1.0
2019-06-07,26.6,26.62,26.5731,26.62,12930,22.9844860383692,23.0017676068191,22.9612423288041,23.0017676068191,14963.9195510331,0.0,1.0
2019-06-10,26.53,26.57,26.475,26.57,62162,22.9240005487945,22.9585636856943,22.8764762355573,22.9585636856943,71940.2294765136,0.0,1.0
2019-06-11,26.39,26.43,26.29,26.34,171514,22.8030295696452,22.837592706545,22.7166217273957,22.7598256485205,198493.557453665,0.0,1.0
2019-06-12,26.63,26.63,26.49,26.53,1283,23.010408391044,23.010408391044,22.8894374118947,22.9240005487945,1484.81893147529,0.0,1.0
2019-06-13,26.61,26.64,26.5,26.57,1469,22.9931268225941,23.019049175269,22.8980781961197,22.9585636856943,1700.07717095651,0.0,1.0
2019-06-14,26.81,26.82,26.78,26.78,20814,23.1659425070931,23.1745832913181,23.1400201544183,23.1400201544183,24088.0913793661,0.0,1.0
2019-06-17,26.78,26.8,26.75,26.8,1255,23.1400201544183,23.1573017228682,23.1140978017434,23.1573017228682,1452.41446531682,0.0,1.0
2019-06-18,26.42,26.6,26.42,26.6,49807,22.8289519223201,22.9844860383692,22.8289519223201,22.9844860383692,57641.7587840916,0.0,1.0
2019-06-19,26.25,26.37,26.25,26.34,33335,22.6820585904959,22.7857480011953,22.6820585904959,22.7598256485205,38578.674264013,0.0,1.0
2019-06-20,26.02,26.075,25.97,25.98,36320,22.483320553322,22.5308448665593,22.4401166321973,22.4487574164222,42033.2218169778,0.0,1.0
2019-06-21,26.14,26.18,26.08,26.18,211894,22.5870099640214,22.6215731009212,22.5351652586717,22.6215731009212,245225.426863621,0.0,1.0
2019-06-24,26.12,26.12,26.06,26.12,3985,22.5697283955715,22.5697283955715,22.5178836902218,22.5697283955715,4611.84991576698,0.0,1.0
2019-06-25,26.16,26.16,26.0,26.0,2617,22.6849886804266,22.6849886804266,22.5462425722894,22.5462425722894,3017.88645189276,0.093391,1.0
2019-06-26,26.13,26.13,26.09,26.09,3079,22.6589737851509,22.6589737851509,22.6242872581166,22.6242872581166,3550.65815260902,0.0,1.0
2019-06-27,26.07,26.09,26.04,26.09,4755,22.6069439945994,22.6242872581166,22.5809290993237,22.6242872581166,5483.39704957971,0.0,1.0
2019-06-28,25.96,25.98,25.93,25.95,7389,22.5115560452551,22.5288993087723,22.4855411499794,22.5028844134966,8520.88765496203,0.0,1.0
2019-07-01,25.8,25.87,25.67,25.67,20888,22.372809937118,22.433511359428,22.2600787242565,22.2600787242565,24087.7387111715,0.0,1.0
2019-07-02,25.73,25.79,25.73,25.79,1772,22.3121085148079,22.3641383053594,22.3121085148079,22.3641383053594,2043.44470491172,0.0,1.0
2019-07-03,25.55,25.61,25.55,25.61,5476,22.1560191431536,22.2080489337051,22.1560191431536,22.2080489337051,6314.84379463691,0.0,1.0
2019-07-05,25.78,25.84,25.77,25.77,202357,22.3554666736008,22.4074964641522,22.3467950418422,22.3467950418422,233355.158099222,0.0,1.0
2019-07-08,25.92,25.93,25.88,25.93,52769,22.4768695182208,22.4855411499794,22.4421829911865,22.4855411499794,60852.4456170918,0.0,1.0
2019-07-09,26.03,26.09,26.03,26.09,2915,22.5722574675651,22.6242872581166,22.5722574675651,22.6242872581166,3361.53573070975,0.0,1.0
2019-07-10,25.97,25.98,25.89,25.92,3442,22.5202276770137,22.5288993087723,22.4508546229451,22.4768695182208,3969.26448888608,0.0,1.0
2019-07-11,25.96,26.0,25.91,25.91,1269,22.5115560452551,22.5462425722894,22.4681978864623,22.4681978864623,1463.39239872064,0.0,1.0
2019-07-12,25.95,25.99,25.95,25.99,2964,22.5028844134966,22.5375709405308,22.5028844134966,22.5375709405308,3418.04182017964,0.0,1.0
2019-07-15,25.9,25.93,25.89,25.89,7566,22.4595262547037,22.4855411499794,22.4508546229451,22.4508546229451,8725.00148835331,0.0,1.0
2019-07-16,26.01,26.02,25.95,25.97,1471,22.554914204048,22.5635858358066,22.5028844134966,22.5202276770137,1696.33586959658,0.0,1.0
2019-07-17,26.05,26.05,25.95,25.98,59387,22.5896007310823,22.5896007310823,22.5028844134966,22.5288993087723,68484.2272520272,0.0,1.0
2019-07-18,25.98,26.18,25.98,26.14,5154,22.5288993087723,22.7023319439437,22.5288993087723,22.6676454169094,5943.51806383465,0.0,1.0
2019-07-19,26.06,26.06,25.98,25.98,1633,22.5982723628409,22.5982723628409,22.5288993087723,22.5288993087723,1883.15192049708,0.0,1.0
2019-07-22,26.02,26.07,26.01,26.01,3137,22.5635858358066,22.6069439945994,22.554914204048,22.554914204048,3617.54291157339,0.0,1.0
2019-07-23,25.87,25.91,25.83,25.89,9796,22.433511359428,22.4681978864623,22.3988248323937,22.4508546229451,11296.6051519837,0.0,1.0
2019-07-24,25.88,25.95,25.88,25.95,10911,22.4421829911865,22.5028844134966,22.4421829911865,22.5028844134966,12582.406983799,0.0,1.0
2019-07-25,26.12,26.14,25.91,25.91,13258,22.6503021533923,22.6676454169094,22.4681978864623,22.4681978864623,15288.9333508575,0.0,1.0
2019-07-26,26.06,26.07,26.02,26.02,30022,22.5982723628409,22.6069439945994,22.5635858358066,22.5635858358066,34620.9350625618,0.0,1.0
2019-07-29,26.03,26.04,26.01,26.01,1010,22.5722574675651,22.5809290993237,22.554914204048,22.554914204048,1164.71735437971,0.0,1.0
2019-07-30,26.34,26.39,26.3,26.3,5757,22.8410780520809,22.8844362108738,22.8063915250466,22.8063915250466,6638.88891996432,0.0,1.0
2019-07-31,26.46,26.56,26.28,26.32,9904,22.9451376331838,23.0318539507695,22.7890482615295,22.8237347885637,11421.1491859174,0.0,1.0
2019-08-01,26.58,26.67,26.35,26.47,36621,23.0491972142866,23.1272419001138,22.8497496838395,22.9538092649423,42230.8061730092,0.0,1.0
2019-08-02,26.81,26.92,26.76,26.76,107288,23.2486447447338,23.3440326940781,23.205286585941,23.205286585941,123722.965858109,0.0,1.0
2019-08-05,27.48,27.6,27.18,27.24,36903,23.8296440725582,23.9337036536611,23.569495119801,23.6215249103524,42556.0044838359,0.0,1.0
2019-08-06,27.34,27.47,27.27,27.27,12659,23.7082412279382,23.8209724407996,23.6475398056282,23.6475398056282,14598.1752367254,0.0,1.0
2019-08-07,27.19,27.49,27.18,27.48,13245,23.5781667515596,23.8383157043168,23.569495119801,23.8296440725582,15273.9419393655,0.0,1.0
2019-08-08,26.96,27.09,26.88,27.09,431538,23.3787192211124,23.4914504339739,23.3093461670438,23.4914504339739,497643.36403397,0.0,1.0
2019-08-09,27.12,27.18,27.06,27.14,8734,23.5174653292496,23.569495119801,23.4654355386981,23.5348085927667,10071.922151636,0.0,1.0
2019-08-12,27.38,27.4,27.24,27.27,63520,23.7429277549725,23.7602710184896,23.6215249103524,23.6475398056282,73250.3429209889,0.0,1.0
2019-08-13,27.11,27.36,27.06,27.36,157107,23.508793697491,23.7255844914553,23.4654355386981,23.7255844914553,181173.514252012,0.0,1.0
2019-08-14,27.84,27.84,27.57,27.57,207536,24.1418228158668,24.1418228158668,23.9076887583854,23.9076887583854,239327.505800541,0.0,1.0
2019-08-15,27.77,27.8,27.7,27.75,429900,24.0811213935568,24.1071362888325,24.0204199712468,24.0637781300397,495754.446185976,0.0,1.0
2019-08-16,27.43,27.6099,27.419,27.586,46286,23.7862859137653,23.9422885691021,23.7767471188309,23.9215633691991,53376.3440245734,0.0,1.0
2019-08-19,27.27,27.27,27.14,27.14,14638,23.6475398056282,23.6475398056282,23.5348085927667,23.5348085927667,16880.32934001,0.0,1.0
2019-08-20,27.38,27.38,27.26,27.26,17051,23.7429277549725,23.7429277549725,23.6388681738696,23.6388681738696,19662.965950028,0.0,1.0
2019-08-21,27.14,27.15,27.07,27.09,91013,23.5348085927667,23.5434802245253,23.4741071704567,23.4914504339739,104954.871855604,0.0,1.0
2019-08-22,27.2,27.28,27.13,27.13,6167,23.5868383833182,23.6562114373867,23.5261369610081,23.5261369610081,7111.6949747125,0.0,1.0
2019-08-23,27.54,27.54,27.18,27.31,4693,23.8816738631096,23.8816738631096,23.569495119801,23.6822263326625,5411.89954861778,0.0,1.0
2019-08-26,27.37,27.43,27.3,27.32,41796,23.7342561232139,23.7862859137653,23.6735547009039,23.690897964421,48198.5411323308,0.0,1.0
2019-08-27,27.33,27.33,27.23,27.23,9559,23.6995695961796,23.6995695961796,23.6128532785939,23.6128532785939,11023.3001886293,0.0,1.0
2019-08-28,27.35,27.5,27.3,27.42,57017,23.7169128596968,23.8469873360753,23.6735547009039,23.7776142820068,65751.1776184827,0.0,1.0
2019-08-29,27.12,27.17,27.08,27.08,365145,23.5174653292496,23.5608234880424,23.4827788022153,23.4827788022153,421079.919173244,0.0,1.0
2019-08-30,27.02,27.12,26.93,26.93,16567,23.4307490116638,23.5174653292496,23.3527043258367,23.3527043258367,19104.8241683254,0.0,1.0
2019-09-03,27.1,27.2,27.1,27.16,7898,23.5001220657324,23.5868383833182,23.5001220657324,23.5521518562839,9107.85907414943,0.0,1.0
2019-09-04,26.72,26.83,26.72,26.8,443497,23.1706000589067,23.265988008251,23.1706000589067,23.2399731129752,511434.309421124,0.0,1.0
2019-09-05,26.55,26.56,26.47,26.51,54774,23.0231823190109,23.0318539507695,22.9538092649423,22.9884957919766,63164.5825433604,0.0,1.0
2019-09-06,26.47,26.5,26.43,26.5,4166,22.9538092649423,22.9798241602181,22.919122737908,22.9798241602181,4804.17079044144,0.0,1.0
2019-09-09,26.43,26.44,26.41,26.43,4850,22.919122737908,22.9277943696666,22.9017794743909,22.919122737908,5592.94967202137,0.0,1.0
2019-09-10,26.37,26.45,26.36,26.45,7545,22.8670929473566,22.9364660014252,22.858421315598,22.9364660014252,8700.78459286622,0.0,1.0
2019-09-11,26.21,26.27,26.21,26.27,10245,22.7283468392194,22.7803766297709,22.7283468392194,22.7803766297709,11814.385441208,0.0,1.0
2019-09-12,26.07,26.21,26.04,26.21,34912,22.6069439945994,22.7283468392194,22.5809290993237,22.7283468392194,40260.0121545587,0.0,1.0
2019-09-13,25.92,25.96,25.88,25.96,5723,22.4768695182208,22.5115560452551,22.4421829911865,22.5115560452551,6599.68061298521,0.0,1.0
2019-09-16,26.16,26.16,26.09,26.09,2772,22.6849886804266,22.6849886804266,22.6242872581166,22.6242872581166,3196.63020429756,0.0,1.0
2019-09-17,26.05,26.23,26.05,26.23,3796,22.5896007310823,22.7456901027366,22.5896007310823,22.7456901027366,4377.49215566867,0.0,1.0
2019-09-18,26.11,26.21,26.09,26.16,1552,22.6416305216337,22.7283468392194,22.6242872581166,22.6849886804266,1789.74389504683,0.0,1.0
2019-09-19,26.02,26.04,25.93,25.97,2364,22.5635858358066,22.5809290993237,22.4855411499794,22.5202276770137,2726.13052054814,0.0,1.0
2019-09-20,26.08,26.08,25.97,25.97,1828,22.615615626358,22.615615626358,22.5202276770137,22.5202276770137,2108.02309287733,0.0,1.0
2019-09-23,26.15,26.24,26.15,26.24,2831,22.676317048668,22.7543617344952,22.676317048668,22.7543617344952,3264.66814876133,0.0,1.0
2019-09-24,26.24,26.27,26.08,26.08,56796,22.7543617344952,22.7803766297709,22.615615626358,22.615615626358,65496.3236231184,0.0,1.0
2019-09-25,26.23,26.41,26.21,26.34,149373,22.824401637046,22.9810311564767,22.8069983571092,22.9201196766981,171660.74503529,0.090769,1.0
2019-09-26,26.15,26.19,26.11,26.15,25201,22.754788517299,22.7895950771725,22.7199819574255,22.754788517299,28961.2074179024,0.0,1.0
2019-09-27,26.26,26.28,26.13,26.18,2633,22.8505065569511,22.8679098368879,22.7373852373622,22.7808934372041,3025.86639940229,0.0,1.0
2019-09-30,26.18,26.21,26.16,26.21,3224,22.7808934372041,22.8069983571092,22.7634901572674,22.8069983571092,3705.04871692859,0.0,1.0
2019-10-01,26.4,26.47,26.25,26.25,5048,22.9723295165083,23.033240996287,22.8418049169827,22.8418049169827,5801.20531112145,0.0,1.0
2019-10-02,26.96,27.01,26.72,26.78,77877,23.4596213547373,23.5031295545792,23.2507819954963,23.3029918353066,89496.9227444938,0.0,1.0
2019-10-03,26.78,27.06,26.78,26.95,330632,23.3029918353066,23.5466377544211,23.3029918353066,23.4509197147689,379965.157374545,0.0,1.0
2019-10-04,26.58,26.76,26.57,26.74,4072,23.1289590359391,23.2855885553698,23.1202573959707,23.2681852754331,4679.5776598428,0.0,1.0
2019-10-07,26.59,26.62,26.52,26.59,11264,23.1376606759075,23.1637655958126,23.0767491961288,23.1376606759075,12944.6863360681,0.0,1.0
2019-10-08,26.88,26.89,26.75,26.77,14339,23.3900082349903,23.3987098749587,23.2768869154015,23.2942901953382,16478.5029627913,0.0,1.0
2019-10-09,26.69,26.7,26.63,26.7,2942,23.2246770755912,23.2333787155596,23.172467235781,23.2333787155596,3380.97187506325,0.0,1.0
2019-10-10,26.48,26.71,26.48,26.71,9539,23.0419426362553,23.242080355528,23.0419426362553,23.242080355528,10962.3013991259,0.0,1.0
2019-10-11,25.98,26.07,25.94,26.07,509323,22.6068606378366,22.685175397552,22.5720540779631,22.685175397552,585318.40187724,0.0,1.0
2019-10-14,26.12,26.12,26.09,26.11,155345,22.7286835973939,22.7286835973939,22.7025786774887,22.7199819574255,178523.819147416,0.0,1.0
2019-10-15,25.8,26.03,25.75,26.03,36476,22.4502311184059,22.6503688376785,22.406722918564,22.6503688376785,41918.5350492206,0.0,1.0
2019-10-16,25.77,25.83,25.75,25.82,9022,22.4241261985008,22.476336038311,22.406722918564,22.4676343983426,10368.1605223727,0.0,1.0
2019-10-17,25.73,25.78,25.69,25.69,31054,22.3893196386273,22.4328278384691,22.3545130787538,22.3545130787538,35687.5256995968,0.0,1.0
2019-10-18,25.73,25.79,25.7,25.76,6290,22.3893196386273,22.4415294784375,22.3632147187221,22.4154245585324,7228.52246571985,0.0,1.0
2019-10-21,25.59,25.61,25.55,25.55,5312,22.26749667907,22.2848999590068,22.2326901191965,22.2326901191965,6104.59639712304,0.0,1.0
2019-10-22,25.64,25.65,25.51,25.6,1984,22.3110048789119,22.3197065188803,22.197883559323,22.2761983190384,2280.02997964836,0.0,1.0
2019-10-23,25.52,25.65,25.52,25.65,2782,22.2065851992914,22.3197065188803,22.2065851992914,22.3197065188803,3197.09848960773,0.0,1.0
2019-10-24,25.47,25.51,25.4,25.43,5162,22.1630769994495,22.197883559323,22.1021655196709,22.128270439576,5932.2150982585,0.0,1.0
2019-10-25,25.45,25.61,25.45,25.61,3086,22.1456737195128,22.2848999590068,22.1456737195128,22.2848999590068,3546.45792197321,0.0,1.0
2019-10-28,25.34,25.43,25.34,25.43,2567,22.0499556798607,22.128270439576,22.0499556798607,22.128270439576,2950.01862790188,0.0,1.0
2019-10-29,25.38,25.47,25.37,25.47,4944,22.0847622397342,22.1630769994495,22.0760605997658,22.1630769994495,5681.68761057534,0.0,1.0
2019-10-30,25.27,25.45,25.27,25.4,2095,21.989044200082,22.1456737195128,21.989044200082,22.1021655196709,2407.59214080813,0.0,1.0
2019-10-31,25.34,25.41,25.34,25.35,3359,22.0499556798607,22.1108671596393,22.0499556798607,22.058657319829,3860.19188590667,0.0,1.0
2019-11-01,25.11,25.18,25.11,25.18,4412,21.8498179605881,21.9107294403667,21.8498179605881,21.9107294403667,5070.30860393576,0.0,1.0
2019-11-04,24.98,25.02,24.92,24.92,2625,21.7366966409992,21.7715032008727,21.6844868011889,21.6844868011889,3016.67273012951,0.0,1.0
2019-11-05,25.01,25.02,24.98,25.01,5089,21.7628015609043,21.7715032008727,21.7366966409992,21.7628015609043,5848.32286614442,0.0,1.0
2019-11-06,25.02,25.05,24.97,25.02,10821,21.7715032008727,21.7976081207778,21.7279950010308,21.7715032008727,12435.5869000882,0.0,1.0
2019-11-07,24.94,24.94,24.9,24.92,18862,21.7018900811257,21.7018900811257,21.6670835212522,21.6844868011889,21676.3737278868,0.0,1.0
2019-11-08,24.99,25.04,24.99,25.03,2076,21.7453982809676,21.7889064808094,21.7453982809676,21.7802048408411,2385.75717628528,0.0,1.0
2019-11-11,25.02,25.09,25.01,25.09,4133,21.7715032008727,21.8324146806513,21.7628015609043,21.8324146806513,4749.67938804772,0.0,1.0
2019-11-12,25.02,25.04,24.96,25.03,16042,21.7715032008727,21.7889064808094,21.7192933610624,21.7802048408411,18435.6053092334,0.0,1.0
2019-11-13,25.11,25.19,25.07,25.19,25211,21.8498179605881,21.919431080335,21.8150114007146,21.919431080335,28972.6995044933,0.0,1.0
2019-11-14,25.16,25.24,25.16,25.24,25957,21.8933261604299,21.9629392801769,21.8933261604299,21.9629392801769,29830.0091641797,0.0,1.0
2019-11-15,25.01,25.12,25.0,25.12,12715,21.7628015609043,21.8585196005564,21.7540999209359,21.8585196005564,14612.1881004178,0.0,1.0
2019-11-18,24.97,25.06,24.95,25.06,292612,21.7279950010308,21.8063097607462,21.7105917210941,21.8063097607462,336272.244155679,0.0,1.0
2019-11-19,25.01,25.01,24.92,24.92,1568,21.7628015609043,21.7628015609043,21.6844868011889,21.6844868011889,1801.95917746403,0.0,1.0
2019-11-20,25.17,25.23,25.09,25.18,149682,21.9020278003983,21.9542376402085,21.8324146806513,21.9107294403667,172015.850510951,0.0,1.0
2019-11-21,25.2,25.22,25.18,25.19,7194,21.9281327203034,21.9455360002402,21.9107294403667,21.919431080335,8267.40709354352,0.0,1.0
2019-11-22,25.14,25.16,25.11,25.11,1605,21.8759228804932,21.8933261604299,21.8498179605881,21.8498179605881,1844.47989785061,0.0,1.0
2019-11-25,24.94,24.99,24.94,24.99,6555,21.7018900811257,21.7453982809676,21.7018900811257,21.7453982809676,7533.06276038055,0.0,1.0
2019-11-26,24.94,24.97,24.94,24.96,5028,21.7018900811257,21.7279950010308,21.7018900811257,21.7192933610624,5778.2211379395,0.0,1.0
2019-11-27,24.9,24.95,24.89,24.95,127598,21.6670835212522,21.7105917210941,21.6583818812838,21.7105917210941,146636.726483453,0.0,1.0
2019-11-29,25.07,25.07,25.02,25.02,501,21.8150114007146,21.8150114007146,21.7715032008727,21.7715032008727,575.753538207574,0.0,1.0
2019-12-02,25.21,25.3,25.07,25.07,145612,21.9368343602718,22.0151491199872,21.8150114007146,21.8150114007146,167338.571268426,0.0,1.0
2019-12-03,25.27,25.48,25.27,25.41,6547,21.989044200082,22.1717786394179,21.989044200082,22.1108671596393,7523.86909110779,0.0,1.0
2019-12-04,25.07,25.14,25.07,25.14,3034,21.8150114007146,21.8759228804932,21.8150114007146,21.8759228804932,3486.69907170016,0.0,1.0
2019-12-05,25.1,25.15,25.07,25.07,24694,21.8411163206197,21.8846245204615,21.8150114007146,21.8150114007146,28378.5586277402,0.0,1.0
2019-12-06,24.9,24.92,24.89,24.9,129533,21.6670835212522,21.6844868011889,21.6583818812838,21.6670835212522,148860.445238806,0.0,1.0
2019-12-09,25.01,25.01,24.9,24.91,1399,21.7628015609043,21.7628015609043,21.6670835212522,21.6757851612206,1607.74291407664,0.0,1.0
2019-12-10,25.01,25.03,24.98,25.02,950,21.7628015609043,21.7802048408411,21.7366966409992,21.7715032008727,1091.74822614211,0.0,1.0
2019-12-11,24.88,24.95,24.88,24.95,899,21.6496802413154,21.7105917210941,21.6496802413154,21.7105917210941,1033.13858452817,0.0,1.0
2019-12-12,24.69,24.88,24.69,24.88,73144,21.4843490819163,21.6496802413154,21.4843490819163,21.6496802413154,84057.7181609879,0.0,1.0
2019-12-13,24.55,24.6,24.47,24.47,1426,21.3625261223591,21.406034322201,21.2929130026121,21.2929130026121,1638.77154787226,0.0,1.0
2019-12-16,24.29,24.33,24.27,24.27,43743,21.1362834831814,21.1710900430548,21.1188802032446,21.1188802032446,50269.8343748781,0.0,1.0
2019-12-17,24.4,24.4,24.36,24.38,5245,21.2320015228335,21.2320015228335,21.19719496296,21.2145982428967,6027.59941696353,0.0,1.0
2019-12-18,24.46,24.48,24.45,24.46,5019,21.2842113626437,21.3016146425805,21.2755097226753,21.2842113626437,5767.87826000763,0.0,1.0
2019-12-19,24.48,24.5,24.46,24.5,847,21.3016146425805,21.3190179225172,21.2842113626437,21.3190179225172,973.379734255121,0.0,1.0
2019-12-20,24.43,24.44,24.4,24.44,21981,21.2581064427386,21.266808082707,21.2320015228335,21.266808082707,25260.7555356102,0.0,1.0
2019-12-23,24.4,24.45,24.39,24.45,11889,21.2320015228335,21.2755097226753,21.2232998828651,21.2755097226753,13662.9417480037,0.0,1.0
2019-12-24,24.32,24.33,24.31,24.32,4061,21.2583361660338,21.2670772582073,21.2495950738602,21.2583361660338,4645.87252871665,0.110264,1.0
2019-12-26,24.24,24.26,24.22,24.26,40262,21.1884074286455,21.2058896129926,21.1709252442984,21.2058896129926,46060.6057008594,0.0,1.0
2019-12-27,24.18,24.18,24.1,24.1,9952,21.1359608756043,21.1359608756043,21.066032138216,21.066032138216,11385.3049509451,0.0,1.0
2019-12-30,24.36,24.36,24.12,24.12,36469,21.2933005347279,21.2933005347279,21.0835143225631,21.0835143225631,41721.3310144712,0.0,1.0
2019-12-31,24.27,24.4,24.26,24.36,17142,21.2146307051661,21.328264903422,21.2058896129926,21.2933005347279,19610.8216910271,0.0,1.0
2020-01-02,24.03,24.1,24.03,24.07,5794,21.0048444930013,21.066032138216,21.0048444930013,21.0398088616954,6628.46230765434,0.0,1.0
2020-01-03,24.3,24.32,24.2,24.32,3628,21.2408539816867,21.2583361660338,21.1534430599514,21.2583361660338,4150.51108943217,0.0,1.0
2020-01-06,24.21,24.37,24.21,24.37,1798,21.1621841521249,21.3020416269014,21.1621841521249,21.3020416269014,2056.95119592035,0.0,1.0
2020-01-07,24.29,24.29,24.23,24.23,2353,21.2321128895132,21.2321128895132,21.179666336472,21.179666336472,2691.88329477229,0.0,1.0
2020-01-08,24.2,24.3,24.14,24.3,10755,21.1534430599514,21.2408539816867,21.1009965069102,21.2408539816867,12303.9544561309,0.0,1.0
2020-01-09,24.17,24.21,24.17,24.2,1572,21.1272197834308,21.1621841521249,21.1272197834308,21.1534430599514,1798.40226918064,0.0,1.0
2020-01-10,24.26,24.26,24.16,24.2,7220,21.2058896129926,21.2058896129926,21.1184786912572,21.1534430599514,8259.83739407392,0.0,1.0
2020-01-13,24.13,24.21,24.13,24.21,9021,21.0922554147366,21.1621841521249,21.0922554147366,21.1621841521249,10320.2206553935,0.0,1.0
2020-01-14,24.1,24.13,24.09,24.13,1301,21.066032138216,21.0922554147366,21.0572910460425,21.0922554147366,1488.37236145294,0.0,1.0
2020-01-15,24.12,24.12,24.1,24.12,1006,21.0835143225631,21.0835143225631,21.066032138216,21.0835143225631,1150.88593053163,0.0,1.0
2020-01-16,24.02,24.09,24.02,24.09,15015,20.9961034008277,21.0572910460425,20.9961034008277,21.0572910460425,17177.4873229945,0.0,1.0
2020-01-17,23.94,23.98,23.94,23.96,2204,20.9261746634395,20.9611390321336,20.9261746634395,20.9436568477865,2521.42404661204,0.0,1.0
2020-01-21,24.13,24.13,24.04,24.04,2421,21.0922554147366,21.0922554147366,21.0135855851748,21.0135855851748,2769.67677715416,0.0,1.0
2020-01-22,24.08,24.09,24.02,24.02,1836,21.0485499538689,21.0572910460425,20.9961034008277,20.9961034008277,2100.42402431022,0.0,1.0
2020-01-23,24.14,24.24,24.14,24.19,5259,21.1009965069102,21.1884074286455,21.1009965069102,21.1447019677778,6016.41064479706,0.0,1.0
2020-01-24,24.24,24.29,24.07,24.07,8030,21.1884074286455,21.2321128895132,21.0398088616954,21.0398088616954,9186.49505185785,0.0,1.0
2020-01-27,24.74,24.75,24.67,24.74,21973,21.6254620373222,21.6342031294957,21.5642743921074,21.6254620373222,25137.5910055383,0.0,1.0
2020-01-28,24.52,24.65,24.51,24.63,21007,21.4331580095044,21.5467922077604,21.4244169173309,21.5293100234133,24032.465946996,0.0,1.0
2020-01-29,24.52,24.55,24.45,24.48,48162,21.4331580095044,21.459381286025,21.3719703642897,21.3981936408103,55098.377918752,0.0,1.0
2020-01-30,24.5582,24.773,24.5582,24.75,27498,21.4665489816073,21.6543076414948,21.4665489816073,21.6342031294957,31458.3114490645,0.0,1.0
2020-01-31,24.96,25.03,24.8,24.8,9498,21.8177660651399,21.8789537103546,21.6779085903634,21.6779085903634,10865.9190538662,0.0,1.0
2020-02-03,24.91,24.92,24.81,24.91,5314,21.7740606042722,21.7828016964458,21.6866496825369,21.7740606042722,6079.33184378241,0.0,1.0
2020-02-04,24.51,24.55,24.47,24.55,7658,21.4244169173309,21.459381286025,21.3894525486368,21.459381286025,8760.91894235709,0.0,1.0
2020-02-05,24.2528,24.32,24.25,24.287,19104,21.1995960266276,21.2583361660338,21.197148520819,21.2294905618611,21855.3924621037,0.0,1.0
2020-02-06,24.19,24.21,24.16,24.17,2665,21.1447019677778,21.1621841521249,21.1184786912572,21.1272197834308,3048.81809628907,0.0,1.0
2020-02-07,24.42,24.42,24.35,24.35,13381,21.3457470877691,21.3457470877691,21.2845594425544,21.2845594425544,15308.1557022304,0.0,1.0
2020-02-10,24.38,24.45,24.38,24.45,1573,21.310782719075,21.3719703642897,21.310782719075,21.3719703642897,1799.54629098037,0.0,1.0
2020-02-11,24.22,24.25,24.15,24.23,8119,21.1709252442984,21.197148520819,21.1097375990837,21.179666336472,9288.31299203412,0.0,1.0
2020-02-12,24.12,24.17,24.12,24.16,21246,21.0835143225631,21.1272197834308,21.0835143225631,21.1184786912572,24305.8871571322,0.0,1.0
2020-02-13,24.31,24.31,24.25,24.25,10689,21.2495950738602,21.2495950738602,21.197148520819,21.197148520819,12228.4490173485,0.0,1.0
2020-02-14,24.36,24.38,24.35,24.36,1816,21.2933005347279,21.310782719075,21.2845594425544,21.2933005347279,2077.54358831555,0.0,1.0
2020-02-18,24.52,24.54,24.47,24.54,8208,21.4331580095044,21.4506401938515,21.3894525486368,21.4506401938515,9390.13093221038,0.0,1.0
2020-02-19,24.42,24.42,24.39,24.39,7022,21.3457470877691,21.3457470877691,21.3195238112485,21.3195238112485,8033.32107772675,0.0,1.0
2020-02-20,24.57,24.68,24.48,24.53,32743,21.4768634703721,21.573015484281,21.3981936408103,21.441899101678,37458.7057886652,0.0,1.0
2020-02-21,24.69,24.76,24.65,24.67,44708,21.5817565764545,21.6429442216692,21.5467922077604,21.5642743921074,51146.9266224734,0.0,1.0
2020-02-24,25.65,25.7,25.51,25.7,41301,22.4209014251137,22.4646068859814,22.2985261346843,22.4646068859814,47249.2443507823,0.0,1.0
2020-02-25,26.1,26.13,25.58,25.58,44344,22.8142505729227,22.8404738494433,22.359713779899,22.359713779899,50730.5026873706,0.0,1.0
2020-02-26,26.04,26.08,25.72,25.9,119783,22.7618040198815,22.7967683885757,22.4820890703285,22.6394287294521,137034.363237446,0.0,1.0
2020-02-27,26.83,26.83,26.23,26.51,88735,23.4523503015907,23.4523503015907,22.9278847711787,23.1726353520376,101514.774399328,0.0,1.0
2020-02-28,26.98,27.66,26.98,27.48,138029,23.5834666841937,24.177860951994,23.5834666841937,24.0205212928704,157908.184995378,0.0,1.0
2020-03-02,26.64,27.19,26.61,27.04,167260,23.2862695502936,23.7670296198379,23.260046273773,23.6359132372349,191349.08622338,0.0,1.0
2020-03-03,26.89,27.08,26.16,26.41,452883,23.5047968546319,23.670877605929,22.8666971259639,23.0852244303023,518108.024728585,0.0,1.0
2020-03-04,26.04,26.57,26.04,26.42,654632,22.7618040198815,23.2250819050788,22.7618040198815,23.0939655224758,748913.278802967,0.0,1.0
2020-03-05,26.77,26.84,26.51,26.64,79695,23.3999037485495,23.4610913937642,23.1726353520376,23.2862695502936,91172.8173297399,0.0,1.0
2020-03-06,27.18,27.42,27.05,27.28,57625,23.7582885276644,23.9680747398292,23.6446543294084,23.8456994493997,65924.2562096274,0.0,1.0
2020-03-09,29.29,31.59,28.5,29.19,56244,25.60265897628,27.6131101761927,24.9121126945708,25.5152480545446,64344.3621041958,0.0,1.0
2020-03-10,28.21,29.08,28.04,28.14,454820,24.6586210215383,25.4190960406358,24.5100224545883,24.5974333763236,520323.994954669,0.0,1.0
2020-03-11,29.62,29.76,28.89,28.96,62125,25.8911150180066,26.013490308436,25.2530152893386,25.3142029345534,71072.354308427,0.0,1.0
2020-03-12,32.83,33.23,31.82,32.03,528808,28.6970056057109,29.0466492926522,27.814155296184,27.9977182318282,604967.87987333,0.0,1.0
2020-03-13,30.97,33.08,30.6,31.03,323471,27.0711624614336,28.9155329100492,26.7477420510129,27.1236090144748,370057.875581509,0.0,1.0
2020-03-16,34.21,36.32,33.18,35.12,160555,29.9032763256585,31.7476467742741,29.0029438317845,30.6987157134501,183678.420056169,0.0,1.0
2020-03-17,32.64,34.19,32.49,33.69,379860,28.5309248544137,29.8857941413114,28.3998084718107,29.4487395326348,434568.120846666,0.0,1.0
2020-03-18,34.39,35.05,33.65,34.55,130530,30.0606159847821,30.6375280682353,29.4137751639406,30.2004734595586,149329.165519179,0.0,1.0
2020-03-19,33.76,35.19,32.99,34.44,516698,29.5099271778495,30.7599033586648,28.8368630804874,30.1043214456498,591113.775878561,0.0,1.0
2020-03-20,34.17,34.24,32.58,32.8,244194,29.8683119569644,29.9294996021791,28.4784783013725,28.6707823291903,279363.259364057,0.0,1.0
2020-03-23,34.56,34.8,33.79,34.12,83477,30.2092145517322,30.419000763897,29.5361504543701,29.8246064960967,95499.507776331,0.0,1.0
2020-03-24,31.69,32.35,31.41,32.1,460050,27.700521097928,28.2774331813813,27.4557705170691,28.0589058770429,526307.228967274,0.0,1.0
2020-03-25,30.61,31.65,30.12,31.2,109086,26.7640415655889,27.6733719552724,26.3356070550649,27.2799116905055,124761.518241445,0.008647,1.0
2020-03-26,29.37,30.54,29.32,30.54,65716,25.6798399471201,26.702836635514,25.6361221399237,26.702836635514,75159.3048856386,0.0,1.0
2020-03-27,30.17,30.43,29.62,30.4,75182,26.3793248622612,26.6066574596821,25.8984289831017,26.5804267753643,85985.5569406551,0.0,1.0
2020-03-30,29.5,30.21,29.49,30.02,180355,25.7935062458305,26.4142991080183,25.7847626843912,26.2481714406723,206271.782102522,0.0,1.0
2020-03-31,29.77,30.1,29.6,30.04,31719,26.0295824046906,26.3181199321864,25.8809418602231,26.2656585635508,36276.9796041691,0.0,1.0
2020-04-01,31.09,31.11,30.51,30.77,97509,27.1837325146736,27.2012196375521,26.6766059511962,26.9039385486171,111520.918194865,0.0,1.0
2020-04-02,30.48,31.12,30.48,31.06,25553,26.6503752668784,27.2099631989914,26.6503752668784,27.1575018303558,29224.9333152159,0.0,1.0
2020-04-03,31.2,31.33,30.92,30.92,176285,27.2799116905055,27.3935779892159,27.0350919702061,27.0350919702061,201616.928324378,0.0,1.0
2020-04-06,29.53,30.13,29.41,30.13,137175,25.8197369301483,26.3443506165042,25.7148141928771,26.3443506165042,156886.871502944,0.0,1.0
2020-04-07,29.39,29.39,28.43,28.44,434218,25.6973270699986,25.6973270699986,24.8579451718292,24.8666887332685,496614.56949346,0.0,1.0
2020-04-08,29.09,29.45,28.99,29.34,108907,25.4350202268206,25.7497884386342,25.347584612428,25.6536092628023,124556.796171104,0.0,1.0
2020-04-09,28.48,28.73,28.35,28.73,293122,24.9016629790255,25.1202520150071,24.7879966803151,25.1202520150071,335243.255321203,0.0,1.0
2020-04-13,28.7,28.85,28.55,28.55,29780,25.0940213306893,25.2251747522783,24.9628679091004,24.9628679091004,34059.3477919277,0.0,1.0
2020-04-14,28.2,28.3,28.1,28.3,21637,24.6568432587261,24.7442788731187,24.5694076443335,24.7442788731187,24746.2091394876,0.0,1.0
2020-04-15,29.09,29.15,28.89,28.96,57452,25.4350202268206,25.4874815954562,25.2601489980354,25.3213539281102,65707.778688443,0.0,1.0
2020-04-16,29.06,29.27,28.99,28.99,32103,25.4087895425029,25.5924043327274,25.347584612428,25.347584612428,36716.1599114927,0.0,1.0
2020-04-17,28.31,28.59,28.28,28.36,149940,24.753022434558,24.9978421548574,24.7267917502402,24.7967402417543,171486.185625307,0.0,1.0
2020-04-20,28.75,28.75,28.32,28.69,100825,25.1377391378856,25.1377391378856,24.7617659959973,25.0852777692501,115313.4231404,0.0,1.0
2020-04-21,29.26,29.36,28.98,29.13,606911,25.5836607712881,25.6710963856808,25.3388410509887,25.4699944725777,694123.332026416,0.0,1.0
2020-04-22,28.75,28.89,28.72,28.82,17993,25.1377391378856,25.2601489980354,25.1115084535679,25.1989440679605,20578.5710147803,0.0,1.0
2020-04-23,28.89,28.9,28.4,28.69,92684,25.2601489980354,25.2688925594746,24.8317144875114,25.0852777692501,106002.571885394,0.0,1.0
2020-04-24,28.55,28.85,28.51,28.69,163067,24.9628679091004,25.2251747522783,24.9278936633433,25.0852777692501,186499.518683219,0.0,1.0
2020-04-27,28.17,28.39,28.11,28.3,188444,24.6306125744083,24.8229709260721,24.5781512057727,24.7442788731187,215523.161024245,0.0,1.0
2020-04-28,27.94,27.97,27.56,27.62,284769,24.4295106613052,24.455741345623,24.0972553266132,24.1497166952488,325689.939938196,0.0,1.0
2020-04-29,27.27,27.4,27.15,27.4,140602,23.8436920448745,23.9573583435849,23.7387693076033,23.9573583435849,160806.327006065,0.0,1.0
2020-04-30,27.79,27.92,27.65,27.65,99890,24.2983572397162,24.4120235384267,24.1759473795665,24.1759473795665,114244.064840016,0.0,1.0
2020-05-01,28.41,28.53,28.22,28.27,141072,24.8404580489507,24.9453807862218,24.6743303816046,24.7180481888009,161343.86540305,0.0,1.0
2020-05-04,28.47,28.74,28.47,28.67,219158,24.8929194175862,25.1289955764464,24.8929194175862,25.0677906463715,250650.723417841,0.0,1.0
2020-05-05,28.38,28.4,28.14,28.26,88288,24.8142273646329,24.8317144875114,24.6043818900905,24.7093046273617,100974.872325511,0.0,1.0
2020-05-06,28.54,28.57,28.12,28.18,8278,24.9541243476611,24.9803550319789,24.586894767212,24.6393561358476,9467.53797923363,0.0,1.0
2020-05-07,28.11,28.2,28.03,28.18,38614,24.5781512057727,24.6568432587261,24.5082027142586,24.6393561358476,44162.7822578072,0.0,1.0
2020-05-08,27.68,27.86,27.67,27.82,165771,24.2021780638843,24.3595621697911,24.1934345024451,24.324587924034,189592.080013958,0.0,1.0
2020-05-11,27.66,27.84,27.62,27.84,16783,24.1846909410058,24.3420750469126,24.1497166952488,24.3420750469126,19194.6955672237,0.0,1.0
2020-05-12,28.02,28.02,27.59,27.63,36376,24.4994591528193,24.4994591528193,24.123486010931,24.158460256688,41603.1845291862,0.0,1.0
2020-05-13,28.22,28.36,27.9,27.95,78309,24.6743303816046,24.7967402417543,24.3945364155482,24.4382542227445,89561.9028286793,0.0,1.0
2020-05-14,28.5,29.03,28.48,28.85,138874,24.919150101904,25.3825588581851,24.9016629790255,25.2251747522783,158830.015623109,0.0,1.0
2020-05-15,28.49,28.63,28.42,28.51,13762,24.9104065404648,25.0328164006145,24.8492016103899,24.9278936633433,15739.5817432004,0.0,1.0
2020-05-18,27.3,27.8,27.25,27.8,57533,23.8699227291923,24.3071008011555,23.826204921996,24.3071008011555,65800.418284519,0.0,1.0
2020-05-19,27.68,27.69,27.4,27.49,22918,24.2021780638843,24.2109216253236,23.9573583435849,24.0360503965383,26211.2871959503,0.0,1.0
2020-05-20,27.13,27.22,27.0,27.19,79542,23.7212821847248,23.7999742376782,23.6076158860144,23.7737435533604,90972.0833467264,0.0,1.0
2020-05-21,27.43,27.44,27.14,27.21,15629,23.9835890279027,23.992332589342,23.7300257461641,23.7912306762389,17874.8672478186,0.0,1.0
2020-05-22,27.51,27.67,27.48,27.66,342397,24.0535375194168,24.1934345024451,24.0273068350991,24.1846909410058,391599.009600829,0.0,1.0
2020-05-26,26.72,26.72,26.56,26.68,85147,23.3627961657149,23.3627961657149,23.2228991826867,23.3278219199579,97382.514655449,0.0,1.0
2020-05-27,26.38,26.63,26.36,26.36,293386,23.0655150767799,23.2841041127616,23.0480279539014,23.0480279539014,335545.191782489,0.0,1.0
2020-05-28,26.12,26.13,25.83,26.02,300582,22.8381824793591,22.8469260407983,22.5846191976204,22.7507468649664,343775.247749939,0.0,1.0
2020-05-29,26.23,26.49,26.17,26.19,131439,22.934361655191,23.1616942526119,22.8819002865554,22.8993874094339,150326.615662296,0.0,1.0
2020-06-01,25.63,26.02,25.62,26.02,100772,22.4097479688351,22.7507468649664,22.4010044073958,22.7507468649664,115252.8071084,0.0,1.0
2020-06-02,25.4,25.52,25.36,25.48,16918,22.208646055732,22.3135687930032,22.173671809975,22.2785945472461,19349.0948940172,0.0,1.0
2020-06-03,24.78,25.08,24.74,25.04,147804,21.6665452464976,21.9288520896756,21.6315710007406,21.8938778439185,169043.245165819,0.0,1.0
2020-06-04,24.89,24.95,24.81,24.93,20749,21.7627244223295,21.8151857909651,21.6927759308154,21.7976986680866,23730.6046788015,0.0,1.0
2020-06-05,24.46,24.51,24.29,24.39,83050,21.3867512804411,21.4304690876375,21.2381107359736,21.3255463503663,94984.1784459235,0.0,1.0
2020-06-08,24.13,24.46,24.13,24.29,70163,21.0982137529454,21.3867512804411,21.0982137529454,21.2381107359736,80245.3330800881,0.0,1.0
2020-06-09,24.45,24.52,24.39,24.52,61843,21.3780077190019,21.4392126490767,21.3255463503663,21.4392126490767,70729.7597547409,0.0,1.0
2020-06-10,24.5,24.59,24.31,24.42,28384,21.4217255261982,21.5004175791516,21.2555978588522,21.3517770346841,32462.7443830113,0.0,1.0
2020-06-11,25.86,25.89,25.1,25.18,168851,22.6108498819382,22.637080566256,21.9463392125541,22.0162877040682,193114.672062283,0.0,1.0
2020-06-12,25.35,25.72,25.13,25.14,709799,22.1649282485357,22.4884400217885,21.9725698968719,21.9813134583111,811796.205619963,0.0,1.0
2020-06-15,25.3,25.93,25.21,25.83,29576,22.1212104413394,22.672054812013,22.042518388386,22.5846191976204,33826.0332536619,0.0,1.0
2020-06-16,24.96,25.16,24.75,24.78,259385,21.8239293524044,21.9988005811897,21.6403145621798,21.6665452464976,296658.29170615,0.0,1.0
2020-06-17,24.87,24.93,24.75,24.79,77488,21.745237299451,21.7976986680866,21.6403145621798,21.6752888079369,88622.9261820313,0.0,1.0
2020-06-18,25.01,25.1,24.92,25.09,75076,21.8676471596007,21.9463392125541,21.7889551066473,21.9375956511148,85864.3248766543,0.0,1.0
2020-06-19,25.12,25.13,24.69,24.69,93436,21.9638263354326,21.9725698968719,21.5878531935442,21.5878531935442,106862.633320569,0.0,1.0
2020-06-22,24.82,25.01,24.8,24.97,5619,21.7015194922547,21.8676471596007,21.6840323693761,21.8326729138436,6426.44309076029,0.0,1.0
2020-06-23,24.68,24.68,24.5,24.5,75402,21.579109632105,21.579109632105,21.4217255261982,21.4217255261982,86237.1706583925,0.0,1.0
2020-06-24,25.29,25.3,25.0,25.0,112418,22.1124668799001,22.1212104413394,21.8589035981614,21.8589035981614,128572.322366452,0.0,1.0
2020-06-25,24.94,25.26,24.94,25.26,41774,21.8064422295258,22.0862361955823,21.8064422295258,22.0862361955823,47776.870203492,0.0,1.0
2020-06-26,25.31,25.36,25.01,25.04,41002,22.1299540027786,22.173671809975,21.8676471596007,21.8938778439185,46893.9347939765,0.0,1.0
2020-06-29,25.1255,25.239,25.1,25.239,35470,21.9686352942242,22.0678747165599,21.9463392125541,22.0678747165599,40566.9934915942,0.0,1.0
2020-06-30,25.1,25.27,25.09,25.27,65178,21.9463392125541,22.0949797570216,21.9375956511148,22.0949797570216,74543.9949758986,0.0,1.0
2020-07-01,25.05,25.2,24.99,25.2,74600,21.9026214053578,22.0337748269467,21.8501600367222,22.0337748269467,85319.9242873674,0.0,1.0
2020-07-02,24.77,24.79,24.6,24.6,85033,21.6578016850583,21.6752888079369,21.5091611405909,21.5091611405909,97252.1330017124,0.0,1.0
2020-07-06,24.38,24.49,24.38,24.42,650026,21.316802788927,21.4129819647589,21.316802788927,21.3517770346841,743433.90220939,0.0,1.0
2020-07-07,24.72,24.72,24.52,24.58,16751,21.614083877862,21.614083877862,21.4392126490767,21.4916740177123,19158.0972082801,0.0,1.0
2020-07-08,24.51,24.76,24.51,24.62,4029,21.4304690876375,21.6490581236191,21.4304690876375,21.5266482634694,4607.96213074804,0.0,1.0
2020-07-09,24.81,24.92,24.55,24.55,44926,21.6927759308154,21.7889551066473,21.4654433333945,21.4654433333945,51381.8085594407,0.0,1.0
2020-07-10,24.53,24.68,24.53,24.67,46858,21.447956210516,21.579109632105,21.447956210516,21.5703660706657,53591.4344806631,0.0,1.0
2020-07-13,24.67,24.72,24.26,24.41,124180,21.5703660706657,21.614083877862,21.2118800516559,21.3430334732448,142024.506675674,0.0,1.0
2020-07-14,24.34,24.6,24.32,24.59,61001,21.28182854317,21.5091611405909,21.2643414202914,21.5004175791516,69766.7654350362,0.0,1.0
2020-07-15,24.06,24.1,23.9,23.96,28187,21.0370088228706,21.0719830686276,20.8971118398423,20.9495732084779,32237.4357357644,0.0,1.0
2020-07-16,24.19,24.24,24.12,24.19,10305,21.150675121581,21.1943929287773,21.0894701915062,21.150675121581,11785.81527857,0.0,1.0
2020-07-17,24.06,24.18,24.06,24.15,5711,21.0370088228706,21.1419315601417,21.0370088228706,21.1157008758239,6531.66337272326,0.0,1.0
2020-07-20,23.95,24.1,23.94,24.08,4730,20.9408296470387,21.0719830686276,20.9320860855994,21.0544959457491,5409.69493135721,0.0,1.0
2020-07-21,23.89,23.91,23.77,23.81,11702,20.8883682784031,20.9058554012816,20.7834455411319,20.8184197868889,13383.5623862034,0.0,1.0
2020-07-22,23.83,23.92,23.83,23.87,9970,20.8359069097675,20.9145989627209,20.8359069097675,20.8708811555245,11402.6762083787,0.0,1.0
2020-07-23,24.0197,24.05,23.8298,23.8829,10801,21.0017722702703,21.0282652614313,20.8357320385387,20.8821603497812,12353.0898421965,0.0,1.0
2020-07-24,24.1524,24.2,24.1,24.2,10014,21.1177993305694,21.1594186830203,21.0719830686276,21.1594186830203,11452.9989519262,0.0,1.0
2020-07-27,23.83,23.91,23.805,23.89,12544,20.8359069097675,20.9058554012816,20.8140480061693,20.8883682784031,14346.556705908,0.0,1.0
2020-07-28,23.98,23.98,23.851,23.93,14836,20.9670603313564,20.9670603313564,20.8542683887899,20.9233425241601,16967.9141652465,0.0,1.0
2020-07-29,23.7494,23.87,23.715,23.87,5313,20.765433804567,20.8708811555245,20.7353559532159,20.8708811555245,6076.47128336172,0.0,1.0
2020-07-30,24.0475,24.44,24.0475,24.2782,20481,21.0260793710715,21.3692641575626,21.0260793710715,21.2277933334753,23424.0934226484,0.0,1.0
2020-07-31,24.6189,24.7058,24.3,24.3,69275,21.5256864717111,21.6016680206183,21.2468542974129,21.2468542974129,79229.7286194018,0.0,1.0
2020-08-03,24.1,24.36,24.1,24.33,144938,21.0719830686276,21.2993156660485,21.0719830686276,21.2730849817307,165765.404642929,0.0,1.0
2020-08-04,23.9811,24.1,23.9811,24.1,24203,20.9680221231148,21.0719830686276,20.9680221231148,21.0719830686276,27680.9400472809,0.0,1.0
2020-08-05,23.89,23.915,23.7301,23.77,25380,20.8883682784031,20.9102271820012,20.7485587309892,20.7834455411319,29027.0734371767,0.0,1.0
2020-08-06,23.86,24.01,23.86,23.93,5872,20.8621375940853,20.9932910156742,20.8621375940853,20.9233425241601,6715.79886615847,0.0,1.0
2020-08-07,23.9695,24.1,23.9695,24.09,284533,20.9578795918452,21.0719830686276,20.9578795918452,21.0632395071884,325420.027040986,0.0,1.0
2020-08-10,23.8965,23.9301,23.8965,23.92,8321,20.8940515933386,20.9234299597745,20.8940515933386,20.9145989627209,9516.71702406414,0.0,1.0
2020-08-11,23.7889,23.795,23.45,23.45,161963,20.7999708722521,20.8053044447301,20.5036515750754,20.5036515750754,185236.875299664,0.0,1.0
2020-08-12,23.2702,23.33,23.1701,23.33,17467,20.3464423403974,20.3987288378042,20.2589192903904,20.3987288378042,19976.9854896441,0.0,1.0
2020-08-13,23.37,23.41,23.26,23.28,4756,20.4337030835613,20.4686773293184,20.3375239077294,20.3550110306079,5439.43109799893,0.0,1.0
2020-08-14,23.5278,23.56,23.472,23.472,7309,20.5716764830729,20.5998307509073,20.5228874102418,20.5228874102418,8359.29392247144,0.0,1.0
2020-08-17,23.34,23.38,23.32,23.38,18317,20.4074723992435,20.4424466450006,20.389985276365,20.4424466450006,20949.1293990846,0.0,1.0
2020-08-18,23.339,23.35,23.3,23.3304,10703,20.4065980430996,20.4162159606828,20.3724981534865,20.3990785802618,12241.0073679316,0.0,1.0
2020-08-19,23.4399,23.45,23.215,23.215,24832,20.4948205780218,20.5036515750754,20.2981778812527,20.2981778812527,28400.3265402669,0.0,1.0
2020-08-20,23.5068,23.65,23.4895,23.65,18990,20.5533150040504,20.6785228038607,20.5381886427605,20.6785228038607,21718.8386356181,0.0,1.0
2020-08-21,23.646,23.8,23.646,23.77,11754,20.675025379285,20.8096762254497,20.675025379285,20.7834455411319,13443.0347194868,0.0,1.0
2020-08-24,23.3486,23.42,23.26,23.26,43116,20.4149918620813,20.4774208907576,20.3375239077294,20.3375239077294,49311.7138816908,0.0,1.0
2020-08-25,23.3149,23.3404,23.21,23.22,11037,20.385526060031,20.4078221417011,20.2938061005331,20.3025496619723,12623.0027394058,0.0,1.0
2020-08-26,23.1841,23.27,23.17,23.27,10988,20.2711602764054,20.3462674691687,20.258831854776,20.3462674691687,12566.9615022734,0.0,1.0
2020-08-27,23.403,23.403,23.3099,23.399,5703,20.4625568363109,20.4625568363109,20.3811542793113,20.4590594117352,6522.51378298736,0.0,1.0
2020-08-28,23.2623,23.345,23.25,23.25,8434,20.3395349268604,20.4118441799631,20.3287803462901,20.3287803462901,9645.9549790839,0.0,1.0
2020-08-31,23.42,23.42,23.28,23.33,14182,20.4774208907576,20.4774208907576,20.3550110306079,20.3987288378042,16219.9352043358,0.0,1.0
2020-09-01,23.4,23.48,23.38,23.47,19847,20.4599337678791,20.5298822593932,20.4424466450006,20.521138697954,22698.9884360775,0.0,1.0
2020-09-02,23.0825,23.275,23.0825,23.275,3798,20.1823256921825,20.3506392498883,20.1823256921825,20.3506392498883,4343.76772712361,0.0,1.0
2020-09-03,23.6001,23.6996,23.16,23.1601,25950,20.6348924322788,20.7218908685995,20.2500882933368,20.2501757289511,29678.9817058604,0.0,1.0
2020-09-04,23.5473,23.88,23.481,23.52,25854,20.5887264278795,20.8796247169638,20.5307566155371,20.5648565051503,29569.1866290295,0.0,1.0
2020-09-08,23.85,23.8513,23.675,23.8513,25099,20.853394032646,20.8545306956331,20.7003817074589,20.8545306956331,28705.6940977029,0.0,1.0
2020-09-09,23.415,23.43,23.3333,23.415,1897,20.473049110038,20.4861644521969,20.4016142130792,20.473049110038,2169.59646612783,0.0,1.0
2020-09-10,23.66,23.66,23.38,23.39,14589,20.6872663653,20.6872663653,20.4424466450006,20.4511902064398,16685.4205821502,0.0,1.0
2020-09-11,23.45,23.5,23.38,23.4,28476,20.5036515750754,20.5473693822718,20.4424466450006,20.4599337678791,32567.9646649743,0.0,1.0
2020-09-14,23.2996,23.33,23.22,23.22,6319,20.3721484110289,20.3987288378042,20.3025496619723,20.3025496619723,7227.03219265248,0.0,1.0
2020-09-15,23.18,23.18,23.07,23.07,1230,20.2675754162153,20.2675754162153,20.1713962403834,20.1713962403834,1406.74942189627,0.0,1.0
2020-09-16,23.1822,23.1822,23.04,23.09,61029,20.2694989997319,20.2694989997319,20.1451655560656,20.1888833632619,69798.7889991121,0.0,1.0
2020-09-17,23.15,23.23,23.131,23.19,188012,20.2413447318975,20.3112932234116,20.2247319651629,20.2763189776545,215029.083178506,0.0,1.0
2020-09-18,23.3,23.315,23.2309,23.231,7378,20.3724981534865,20.3856134956454,20.3120801439411,20.3121675795555,8438.20913394365,0.0,1.0
2020-09-21,23.925,24.16,23.89,23.89,128619,20.9189707434405,21.1244444372632,20.8883682784031,20.8883682784031,147101.385280388,0.0,1.0
2020-09-22,23.93,24.065,23.92,23.95,11185,20.9233425241601,21.0413806035902,20.9145989627209,20.9408296470387,12792.2701495202,0.0,1.0
2020-09-23,24.13,24.13,23.88,23.882,41541,21.0982137529454,21.0982137529454,20.8796247169638,20.8813734292517,47510.3884024335,0.0,1.0
2020-09-24,24.14,24.295,23.99,24.295,77462,21.1069573143847,21.2424825166933,20.9758038927957,21.2424825166933,88593.1900153895,0.0,1.0
2020-09-25,24.08,24.39,24.07,24.36,42818,21.0544959457491,21.3255463503663,21.0457523843098,21.2993156660485,48970.8916640282,0.0,1.0
2020-09-28,23.7115,23.75,23.7,23.75,148678,20.7322957067122,20.7659584182534,20.722240611057,20.7659584182534,170042.837844467,0.0,1.0
2020-09-29,23.715,23.78,23.64,23.68,14921,20.7353559532159,20.7921891025712,20.6697792424215,20.7047534881785,17065.1285561905,0.0,1.0
2020-09-30,23.83,23.9,23.7193,23.8,14560,20.8359069097675,20.8971118398423,20.7391156846348,20.8096762254497,16652.2533193575,0.0,1.0
2020-10-01,23.7165,23.77,23.71,23.7223,22247,20.7366674874318,20.7834455411319,20.7309841724963,20.7417387530666,25443.8653568508,0.0,1.0
2020-10-02,23.72,23.83,23.7,23.83,67944,20.7397277339356,20.8359069097675,20.722240611057,20.8359069097675,77707.4656270897,0.0,1.0
2020-10-05,23.38,23.498,23.38,23.485,28826,20.4424466450006,20.5456206699839,20.4424466450006,20.5342540401129,32968.2592159203,0.0,1.0
2020-10-06,23.61,23.6706,23.37,23.427,140187,20.6435485581037,20.6965345404256,20.4337030835613,20.4835413837651,160331.692038514,0.0,1.0
2020-10-07,23.4051,23.441,23.3988,23.44,4794,20.4643929842131,20.4957823697801,20.4588845405064,20.4949080136362,5482.89164924451,0.0,1.0
2020-10-08,23.2651,23.32,23.2651,23.3,6367,20.3419831240634,20.389985276365,20.3419831240634,20.3724981534865,7281.92973106796,0.0,1.0
2020-10-09,23.08,23.15,23.07,23.15,26590,20.1801398018226,20.2413447318975,20.1713962403834,20.2413447318975,30410.9488847333,0.0,1.0
2020-10-12,22.9572,23.03,22.93,23.0281,53349,20.0727688673485,20.1364219946263,20.0489863802337,20.1347607179529,61015.1828526376,0.0,1.0
2020-10-13,23.1816,23.23,23.15,23.17,7357,20.2689743860456,20.3112932234116,20.2413447318975,20.258831854776,8414.19146088689,0.0,1.0
2020-10-14,23.22,23.23,23.095,23.095,2372,20.3025496619723,20.3112932234116,20.1932551439815,20.1932551439815,2712.85335669754,0.0,1.0
2020-10-15,23.5193,23.69,23.481,23.69,29555,20.5642444558495,20.7134970496178,20.5307566155371,20.7134970496178,33802.0155806053,0.0,1.0
2020-10-16,23.39,23.39,23.303,23.303,851,20.4511902064398,20.4511902064398,20.3751212219182,20.3751212219182,973.287608157506,0.0,1.0
2020-10-19,23.5001,23.5001,23.25,23.26,27142,20.5474568178861,20.5474568178861,20.3287803462901,20.3375239077294,31042.2705765112,0.0,1.0
2020-10-20,23.34,23.35,23.3,23.3,3575,20.4074723992435,20.4162159606828,20.3724981534865,20.3724981534865,4088.72291323511,0.0,1.0
2020-10-21,23.4691,23.47,23.34,23.34,2925,20.5203517774244,20.521138697954,20.4074723992435,20.4074723992435,3345.31874719236,0.0,1.0
2020-10-22,23.4692,23.61,23.4692,23.595,1912,20.5204392130388,20.6435485581037,20.5204392130388,20.6304332159448,2186.75194688267,0.0,1.0
2020-10-23,23.32,23.44,23.3101,23.311,21831,20.389985276365,20.4949080136362,20.3813291505401,20.3821160710696,24968.0866905834,0.0,1.0
2020-10-26,23.721,23.83,23.571,23.581,23838,20.7406020900795,20.8359069097675,20.6094486684905,20.6181922299298,27263.49001558,0.0,1.0
2020-10-27,23.9277,23.9359,23.84,23.84,141108,20.9213315050291,20.9285012254093,20.8446504712067,20.8446504712067,161385.038556861,0.0,1.0
2020-10-28,24.62,24.63,24.44,24.46,32262,21.5266482634694,21.5353918249086,21.3692641575626,21.3867512804411,36898.008007494,0.0,1.0
2020-10-29,24.49,24.739,24.47,24.6483,17118,21.4129819647589,21.6306966445966,21.3954948418804,21.5513925423425,19577.834637415,0.0,1.0
2020-10-30,24.6537,24.7524,24.63,24.75,6277,21.5561140655197,21.6424130169252,21.5353918249086,21.6403145621798,7178.99684653896,0.0,1.0
2020-11-02,24.32,24.4,24.3045,24.33,18351,21.2643414202914,21.3342899118056,21.2507889000606,21.2730849817307,20988.0151554623,0.0,1.0
2020-11-03,23.66,23.8452,23.5895,23.8452,18028,20.6872663653,20.8491971231552,20.6256242571532,20.8491971231552,20618.6004698748,0.0,1.0
2020-11-04,23.41,23.54,23.27,23.52,24867,20.4686773293184,20.5823436280288,20.3462674691687,20.5648565051503,28440.3559953615,0.0,1.0
2020-11-05,22.8587,22.9802,22.83,22.87,152899,19.9866447871717,20.0928790586588,19.961550765841,19.9965250115981,174870.390128877,0.0,1.0
2020-11-06,22.8,22.8,22.735,22.75,6913,19.9353200815232,19.9353200815232,19.878486932168,19.8916022743269,7906.38923054387,0.0,1.0
2020-11-09,22.12,22.13,21.67,21.67,194488,19.3407579036532,19.3495014650925,18.9472976388863,18.9472976388863,222435.676069726,0.0,1.0
2020-11-10,21.93,21.96,21.86,21.93,7409,19.1746302363072,19.200860920625,19.1134253062324,19.1746302363072,8473.66379417033,0.0,1.0
2020-11-11,21.75,21.82,21.75,21.791,10150,19.0172461304004,19.0784510604753,19.0172461304004,19.0530947323014,11608.5419774368,0.0,1.0
2020-11-12,22.07,22.13,21.8784,21.8935,26097,19.2970400964569,19.3495014650925,19.1295134592806,19.1427162370539,29847.1054172578,0.0,1.0
2020-11-13,21.736,21.91,21.736,21.91,16366,19.0050051443855,19.1571431134287,19.0050051443855,19.1571431134287,18717.7732022394,0.0,1.0
2020-11-16,21.5403,21.59,21.49,21.49,3839,18.8338936470191,18.8773491473722,18.7899135329796,18.7899135329796,4390.65937452016,0.0,1.0
2020-11-17,21.52,21.55,21.46,21.501,5006,18.8161442172974,18.8423749016152,18.7636828486618,18.7995314505628,5725.35577724613,0.0,1.0
2020-11-18,21.619,21.619,21.44,21.44,2121,18.9027054755461,18.9027054755461,18.7461957257832,18.7461957257832,2425.78497873333,0.0,1.0
2020-11-19,21.4925,21.6325,21.4925,21.6,20752,18.7920994233394,18.9145092834891,18.7920994233394,18.8860927088115,23734.0357749524,0.0,1.0
2020-11-20,21.4212,21.49,21.4012,21.46,30319,18.7297578302774,18.7899135329796,18.7122707073989,18.7636828486618,34675.8014003847,0.0,1.0
2020-11-23,21.4652,21.479,21.36,21.411,17961,18.7682295006102,18.7802956153964,18.6762472342691,18.7208393976094,20541.9726558366,0.0,1.0
2020-11-24,21.12,21.25,21.12,21.25,3592,18.4664017597268,18.5800680584372,18.4664017597268,18.5800680584372,4108.16579142391,0.0,1.0
2020-11-25,21.1463,21.251,21.12,21.251,1045,18.489397326312,18.5809424145811,18.4664017597268,18.5809424145811,1195.16515925334,0.0,1.0
2020-11-27,21.01,21.0471,21.01,21.0471,4840,18.3702225838949,18.4026611968345,18.3702225838949,18.4026611968345,5535.50179022598,0.0,1.0
2020-11-30,21.46,21.46,21.07,21.07,134253,18.7636828486618,18.7636828486618,18.4226839525305,18.4226839525305,153544.983851903,0.0,1.0
2020-12-01,20.94,21.0526,20.94,21.0526,6298,18.30901765382,18.4074701556261,18.30901765382,18.4074701556261,7203.01451959573,0.0,1.0
2020-12-02,20.9691,21.03,20.95,21.03,39700,18.3344614176083,18.3877097067734,18.3177612152593,18.3877097067734,45404.8390644569,0.0,1.0
2020-12-03,20.92,20.94,20.831,20.831,34130,18.2915305309415,18.30901765382,18.213712834132,18.213712834132,39034.4372108291,0.0,1.0
2020-12-04,20.77,20.79,20.74,20.76,49735,18.1603771093525,18.177864232231,18.1341464250347,18.1516335479133,56881.8556894401,0.0,1.0
2020-12-07,20.92,20.95,20.831,20.85,300503,18.2915305309415,18.3177612152593,18.213712834132,18.2303256008666,343684.895551298,0.0,1.0
2020-12-08,20.85,20.91,20.84,20.91,46748,18.2303256008666,18.2827869695022,18.2215820394274,18.2827869695022,53465.6276217945,0.0,1.0
2020-12-09,20.81,20.93,20.73,20.73,26013,18.1953513551096,18.3002740923808,18.1254028635955,18.1254028635955,29751.0347250307,0.0,1.0
2020-12-10,20.77,20.94,20.76,20.94,9293,18.1603771093525,18.30901765382,18.1516335479133,18.30901765382,10628.3921769773,0.0,1.0
2020-12-11,20.85,20.911,20.8435,20.89,6342,18.2303256008666,18.2836613256462,18.2246422859311,18.2652998466237,7253.33726314325,0.0,1.0
2020-12-14,20.8183,20.8496,20.69,20.69,6188,18.2026085111042,18.2299758584091,18.0904286178384,18.0904286178384,7077.20766072694,0.0,1.0
2020-12-15,20.6104,20.76,20.61,20.75,4841,18.0208298687819,18.1516335479133,18.0204801263243,18.142889986474,5536.64548894297,0.0,1.0
2020-12-16,20.55,20.6419,20.52,20.57,12952,17.9680187576887,18.0483720873155,17.9417880733709,17.9855058805672,14813.1857824395,0.0,1.0
2020-12-17,20.4,20.4,20.36,20.37,3916,17.8368653360997,17.8368653360997,17.8018910903427,17.8106346517819,4478.72417572831,0.0,1.0
2020-12-18,20.5,20.5,20.42,20.42,9579,17.9243009504924,17.9243009504924,17.8543524589783,17.8543524589783,10955.4900100361,0.0,1.0
2020-12-21,20.757,21.05,20.72,20.98,21326,18.1490104794815,18.4051968296519,18.1166593021562,18.3439918995771,24390.518838504,0.0,1.0
2020-12-22,20.795,20.827,20.785,20.8,5329,18.1822360129507,18.2102154095563,18.1734924515114,18.1866077936703,6094.77046283353,0.0,1.0
2020-12-23,20.57,20.61,20.57,20.61,3134,17.9855058805672,18.0204801263243,17.9855058805672,18.0204801263243,3584.35177904304,0.0,1.0
2020-12-24,20.57,20.59,20.57,20.59,1952,17.9855058805672,18.0029930034458,17.9855058805672,18.0029930034458,2232.49989556222,0.0,1.0
2020-12-28,20.39,20.42,20.33,20.33,21154,17.8281217746605,17.8543524589783,17.7756604060249,17.7756604060249,24193.8026591819,0.0,1.0
2020-12-29,20.2696,20.27,20.2071,20.2099,4065,17.7228492949317,17.7231990373893,17.6682020359363,17.6706502331393,4649.13528455965,0.0,1.0
2020-12-30,20.2443,20.245,20.1144,20.14,61680,17.7007280844904,17.7013401337911,17.5871492213943,17.6095327386789,70543.3368638716,0.0,1.0
2020-12-31,20.3757,20.4,20.24,20.24,13864,17.8156184818023,17.8368653360997,17.6969683530715,17.6969683530715,15856.2390123333,0.0,1.0
2021-01-04,20.2896,20.3351,20.01,20.01,8660,17.7403364178103,17.7801196223589,17.4958664399684,17.4958664399684,9904.43088912334,0.0,1.0
2021-01-05,20.09,20.22,20.03,20.22,5749,17.5658149314825,17.679481230193,17.5133535628469,17.679481230193,6575.12392396886,0.0,1.0
2021-01-06,19.83,19.85,19.83,19.85,725,17.3384823340616,17.3559694569402,17.3384823340616,17.3559694569402,829.181569816912,0.0,1.0
2021-01-07,19.8,19.885,19.8,19.87,7945,17.3122516497439,17.3865719219776,17.3122516497439,17.3734565798187,9086.68630647632,0.0,1.0
2021-01-08,19.65,19.8,19.64,19.641,25051,17.1810982281549,17.3122516497439,17.1723546667156,17.1732290228595,28650.7965592874,0.0,1.0
2021-01-11,19.8972,19.94,19.84,19.94,65533,17.3972390669335,17.4346615098936,17.3472258955009,17.4346615098936,74950.0080204298,0.0,1.0
2021-01-12,19.7985,19.7985,19.7985,19.7985,101,17.310940115528,17.310940115528,17.310940115528,17.310940115528,115.513570415873,0.0,1.0
2021-01-13,19.8304,19.86,19.79,19.84,6494,17.3388320765192,17.3647130183794,17.3035080883046,17.3472258955009,7427.17946812555,0.0,1.0
2021-01-14,19.6895,19.6895,19.63,19.64,8134,17.21563529584,17.21563529584,17.1636111052764,17.1723546667156,9302.84536398723,0.0,1.0
2021-01-15,19.97,20.06,19.9273,20.0396,11700,17.4608921942114,17.5395842471647,17.4235571868657,17.5217473818286,13381.2749887694,0.0,1.0
2021-01-19,19.83,19.9038,19.81,19.81,6035,17.3384823340616,17.4030098174834,17.3209952111831,17.3209952111831,6902.22175702768,0.0,1.0
2021-01-20,19.7054,19.7054,19.7054,19.7054,117,17.2295375585284,17.2295375585284,17.2295375585284,17.2295375585284,133.812749887695,0.0,1.0
2021-01-21,19.66,19.7,19.66,19.7,1047,17.1898417895942,17.2248160353512,17.1898417895942,17.2248160353512,1197.45255668731,0.0,1.0
2021-01-22,19.7408,19.77,19.74,19.74,4568,17.2604897660234,17.2860209654261,17.2597902811083,17.2597902811083,5224.41573920503,0.0,1.0
2021-01-25,19.8098,20.02,19.8098,19.91,7119,17.3208203399543,17.5046100014077,17.3208203399543,17.4084308255758,8141.99116624358,0.0,1.0
2021-01-26,19.7723,19.778,19.7723,19.778,1290,17.2880319845571,17.2930158145775,17.2880319845571,17.2930158145775,1475.3713449156,0.0,1.0
2021-01-27,20.222,20.25,20.08,20.25,4268,17.6812299424808,17.7057119145108,17.5570713700433,17.7057119145108,4881.30612410838,0.0,1.0
2021-01-28,20.0683,20.18,20.0,20.18,1469,17.5468414031593,17.6445069844359,17.4871228785291,17.6445069844359,1680.09341525661,0.0,1.0
2021-01-29,20.4758,20.56,20.2802,20.3201,106719,17.9031415318094,17.976762319128,17.7321174700573,17.7670042802,122054.383378332,0.0,1.0
2021-02-01,20.26,20.33,20.23,20.23,23491,17.71445547595,17.7756604060249,17.6882247916322,17.6882247916322,26866.6265607849,0.0,1.0
2021-02-02,20.0412,20.18,20.0412,20.13,23678,17.5231463516589,17.6445069844359,17.5231463516589,17.6007891772396,27080.4982208618,0.0,1.0
2021-02-03,20.0,20.0788,19.99,20.04,9617,17.4871228785291,17.5560221426706,17.4783793170899,17.5220971242862,10998.9505612817,0.0,1.0
2021-02-04,19.99,20.018,19.99,20.018,22554,17.4783793170899,17.5028612891198,17.4783793170899,17.5028612891198,25794.9808629663,0.0,1.0
2021-02-05,19.85,19.91,19.85,19.91,1909,17.3559694569402,17.4084308255758,17.3559694569402,17.4084308255758,2183.3208507317,0.0,1.0
2021-02-08,19.72,19.73,19.67,19.67,2229,17.2423031582297,17.251046719669,17.1985853510334,17.1985853510334,2549.30444016813,0.0,1.0
2021-02-09,19.62,19.62,19.62,19.62,837,17.1548675438371,17.1548675438371,17.1548675438371,17.1548675438371,957.27582611966,0.0,1.0
2021-02-10,19.6813,19.6813,19.53,19.53,6840,17.2084655754598,17.2084655754598,17.0761754908837,17.0761754908837,7822.89922420367,0.0,1.0
2021-02-11,19.5467,19.59,19.5467,19.56,1233,17.0907772384873,17.1286368595193,17.0907772384873,17.1024061752015,1410.18051804724,0.0,1.0
2021-02-12,19.42,19.57,19.42,19.57,2904,16.9799963150518,17.1111497366408,16.9799963150518,17.1111497366408,3321.3010741356,0.0,1.0
2021-02-16,19.2888,19.335,19.24,19.24,3821,16.8652807889687,16.9056760428181,16.822612209145,16.822612209145,4370.07279761435,0.0,1.0
2021-02-17,19.3909,19.49,19.3909,19.4265,10505,16.9545525512635,17.0412012451267,16.9545525512635,16.9856796299873,12014.5550219678,0.0,1.0
2021-02-18,19.4906,19.5769,19.49,19.5769,2141,17.041725858813,17.1171827940339,17.0412012451267,17.1171827940339,2448.65895307311,0.0,1.0
2021-02-19,19.4444,19.4479,19.42,19.4479,2782,17.0013306049636,17.0043908514674,16.9799963150518,17.0043908514674,3181.76983066296,0.0,1.0
2021-02-22,19.4728,19.4728,19.3702,19.396,6623,17.0261623194511,17.0261623194511,16.9364533790843,16.9590117675976,7574.7166026171,0.0,1.0
2021-02-23,19.4502,19.62,19.45,19.62,5562,17.0064018705984,17.1548675438371,17.0062269993696,17.1548675438371,6361.25226389193,0.0,1.0
2021-02-24,19.3974,19.46,19.38,19.454,20503,16.9602358661991,17.0149705608089,16.9450220692947,17.0097244239453,23449.2547944222,0.0,1.0
2021-02-25,19.72,19.75,19.5,19.5,5315,17.2423031582297,17.2685338425475,17.0499448065659,17.0499448065659,6078.75868079571,0.0,1.0
2021-02-26,20.0,20.001,19.8,19.8,9919,17.4871228785291,17.4879972346731,17.3122516497439,17.3122516497439,11344.3475738123,0.0,1.0
2021-03-01,19.63,19.8,19.63,19.8,59288,17.1636111052764,17.3122516497439,17.1636111052764,17.3122516497439,67807.6095328343,0.0,1.0
2021-03-02,19.6597,19.7051,19.6,19.697,15633,17.189579482751,17.2292752516852,17.1373804209586,17.2221929669194,17879.4420426865,0.0,1.0
2021-03-03,19.76,19.76,19.7036,19.741,5732,17.2772774039868,17.2772774039868,17.2279637174693,17.2606646372522,6555.68104578004,0.0,1.0
2021-03-04,19.9789,20.05,19.76,19.7901,185869,17.4686739638923,17.5308406857255,17.2772774039868,17.303595523919,212578.136827999,0.0,1.0
2021-03-05,19.8217,19.97,19.8217,19.85,28971,17.3312251780671,17.4608921942114,17.3312251780671,17.3559694569402,33134.0955298836,0.0,1.0
2021-03-08,19.8936,19.9,19.79,19.9,16214,17.3940913848154,17.3996872641365,17.3035080883046,17.3996872641365,18543.930997257,0.0,1.0
2021-03-09,19.64,19.65,19.59,19.65,5669,17.1723546667156,17.1810982281549,17.1286368595193,17.1810982281549,6483.62802660975,0.0,1.0
2021-03-10,19.5309,19.61,19.53,19.53,270513,17.0769624114132,17.1461239823978,17.0761754908837,17.0761754908837,309385.371028803,0.0,1.0
2021-03-11,19.4494,19.51,19.4,19.47,21700,17.0057023856832,17.0586883680052,16.9625091921733,17.0237141222481,24818.2621586579,0.0,1.0
2021-03-12,19.39,19.53,19.39,19.53,8155,16.953765630734,17.0761754908837,16.953765630734,17.0761754908837,9326.86303704401,0.0,1.0
2021-03-15,19.3768,19.505,19.3768,19.41,16106,16.9422241296342,17.0543165872856,16.9422241296342,16.9712527536125,18420.4115358223,0.0,1.0
2021-03-16,19.3499,19.36,19.31,19.31,4584,16.9187039493626,16.9275349464162,16.8838171392199,16.8838171392199,5242.71491867684,0.0,1.0
2021-03-17,19.23,19.43,19.23,19.43,16594,16.8138686477058,16.9887398764911,16.8138686477058,16.9887398764911,18978.5365097128,0.0,1.0
2021-03-18,19.3862,19.3862,19.2,19.26,11844,16.9504430773871,16.9504430773871,16.787637963388,16.8400993320236,13545.9676040158,0.0,1.0
2021-03-19,19.3624,19.4,19.36,19.4,1432,16.9296334011616,16.9625091921733,16.9275349464162,16.9625091921733,1637.77656272802,0.0,1.0
2021-03-22,19.3465,19.3465,19.27,19.28,11024,16.9157311384732,16.9157311384732,16.8488428934628,16.8575864549021,12608.134656085,0.0,1.0
2021-03-23,19.5984,19.599,19.456,19.48,11854,17.1359814511283,17.1365060648146,17.0114731362332,17.0324576836874,13557.4045911857,0.0,1.0
2021-03-24,19.6945,19.6945,19.61,19.61,6577,17.2200070765596,17.2200070765596,17.1461239823978,17.1461239823978,7522.10646163562,0.0,1.0
2021-03-25,19.5512,19.74,19.541,19.699,179505,17.094711841135,17.2597902811083,17.0857934084669,17.2239416792073,205299.638193081,0.0,1.0
2021-03-26,19.3223,19.461,19.3223,19.461,2189,16.8945717197902,17.0158449169528,16.8945717197902,17.0158449169528,2503.55649148857,0.0,1.0
2021-03-29,19.3827,19.3827,19.38,19.38,299,16.9473828308833,16.9473828308833,16.9450220692947,16.9450220692947,341.965916379664,0.0,1.0
2021-03-30,19.41,19.5,19.395,19.5,1506,16.9712527536125,17.0499448065659,16.9581374114536,17.0499448065659,1722.4102677852,0.0,1.0
2021-03-31,19.4805,19.4805,19.41,19.46,11003,17.0328948617594,17.0328948617594,16.9712527536125,17.0149705608089,12584.1169830282,0.0,1.0
2021-04-01,19.2292,19.36,19.2292,19.36,153782,16.8131691627906,16.9275349464162,16.8131691627906,16.9275349464162,175880.276095978,0.0,1.0
2021-04-05,18.9376,19.0504,18.9376,19.05,22400,16.5582069112217,16.6568342842566,16.5582069112217,16.656484541799,25618.85126055,0.0,1.0
2021-04-06,19.157,19.157,19.12,19.12,6425,16.7500406491991,16.7500406491991,16.7176894718739,16.7176894718739,7348.26425665332,0.0,1.0
2021-04-07,19.1162,19.1162,19.1162,19.1162,33,16.7143669185269,16.7143669185269,16.7143669185269,16.7143669185269,37.7420576606319,0.0,1.0
2021-04-08,18.9948,18.9948,18.975,18.9799,5128,16.6082200826543,16.6082200826543,16.5909078310045,16.5951921761098,5864.88702071877,0.0,1.0
2021-04-09,18.9371,19.0,18.9371,18.999,6419,16.5577697331497,16.6127667346027,16.5577697331497,16.6118923784588,7341.40206435138,0.0,1.0
2021-04-12,19.0413,19.0413,19.03,19.04,437,16.6488776433469,16.6488776433469,16.6389974189205,16.6477409803597,499.796339324122,0.0,1.0
2021-04-13,18.9385,18.985,18.9385,18.985,362,16.5589938317512,16.5996513924438,16.5589938317512,16.5996513924438,414.018935549961,0.0,1.0
2021-04-14,18.915,18.94,18.855,18.94,482,16.5384464623689,16.5603053659671,16.4859850937334,16.5603053659671,551.262781588623,0.0,1.0
2021-04-15,18.7642,18.7642,18.7501,18.7501,964,16.4065935558648,16.4065935558648,16.3942651342355,16.3942651342355,1102.52556317725,0.0,1.0
2021-04-16,18.62,18.651,18.62,18.651,13951,16.2805113999106,16.3076164403724,16.2805113999106,16.3076164403724,15955.7408007114,0.0,1.0
2021-04-19,18.6518,18.66,18.6,18.6,12737,16.3083159252875,16.3154856456677,16.2630242770321,16.2630242770321,14567.2905582869,0.0,1.0
2021-04-20,18.9616,18.9984,18.96,18.96,1722,16.5791914586759,16.6113677647724,16.5777924888456,16.5777924888456,1969.44919065479,0.0,1.0
2021-04-21,18.785,19.03,18.785,19.03,211,16.4247801636585,16.6389974189205,16.4247801636585,16.6389974189205,241.320429284646,0.0,1.0
2021-04-22,18.834,18.834,18.73,18.73,576,16.4676236147109,16.4676236147109,16.3766905757425,16.3766905757425,658.770460985573,0.0,1.0
2021-04-23,18.655,18.72,18.655,18.72,1560,16.3111138649481,16.3679470143033,16.3111138649481,16.3679470143033,1784.16999850259,0.0,1.0
2021-04-26,18.6449,18.6449,18.6449,18.6449,158,16.3022828678944,16.3022828678944,16.3022828678944,16.3022828678944,180.704397284237,0.0,1.0
2021-04-27,18.6931,18.73,18.6931,18.73,773,16.3444268340317,16.3766905757425,16.3444268340317,16.3766905757425,884.079108232372,0.0,1.0
2021-04-28,18.6617,18.6768,18.6617,18.6768,608,16.3169720511124,16.3301748288857,16.3169720511124,16.3301748288857,695.368819929214,0.0,1.0
2021-04-29,18.6499,18.661,18.61,18.61,10802,16.306654648614,16.3163600018116,16.2717678384714,16.2717678384714,12354.2335409135,0.0,1.0
2021-04-30,18.9113,18.92,18.72,18.72,15588,16.5352113446364,16.5428182430886,16.3679470143033,16.3679470143033,17827.9756004221,0.0,1.0
2021-05-03,18.6725,18.73,18.67,18.73,10322,16.3264150974668,16.3766905757425,16.324229207107,16.3766905757425,11805.2581567588,0.0,1.0
2021-05-04,18.9363,19.01,18.93,18.95,18500,16.5570702482346,16.621510296042,16.5515618045278,16.5690489274064,21158.4262642935,0.0,1.0
2021-05-05,18.68,18.75,18.68,18.75,4500,16.3329727685462,16.3941776986211,16.3329727685462,16.3941776986211,5146.64422644979,0.0,1.0
2021-05-06,18.5436,18.7188,18.5436,18.64,3444,16.2137105905147,16.3668977869306,16.2137105905147,16.2979985227892,3938.89838130956,0.0,1.0
2021-05-07,18.3242,18.3635,18.3242,18.36,2869,16.0218768525372,16.0562390489935,16.0218768525372,16.0531788024898,3281.27161904098,0.0,1.0
2021-05-10,18.4094,18.4094,18.2704,18.28,2185,16.0963719959997,16.0963719959997,15.9748364919939,15.9832303109756,2498.98169662062,0.0,1.0
2021-05-11,18.6587,18.76,18.646,18.76,18798,16.3143489826806,16.4029212600603,16.3032446596527,16.4029212600603,21499.2484819562,0.0,1.0
2021-05-12,18.9634,18.98,18.745,18.745,4910,16.580765299735,16.5952796117242,16.3898059179014,16.3898059179014,5615.56070041521,0.0,1.0
2021-05-13,18.7996,18.925,18.799,18.9099,2393,16.4375457633598,16.5471900238082,16.4370211496735,16.5339872460349,2736.8710297543,0.0,1.0
2021-05-14,18.4803,18.615,18.4803,18.615,3924,16.1583638466041,16.276139619191,16.1583638466041,16.276139619191,4487.87376546422,0.0,1.0
2021-05-17,18.5319,18.61,18.531,18.58,11880,16.2034806236307,16.2717678384714,16.2026937031012,16.2455371541536,13587.1407578274,0.0,1.0
2021-05-18,18.475,18.475,18.3947,18.3947,23125,16.1537297590413,16.1537297590413,16.083518960684,16.083518960684,26448.032830367,0.0,1.0
2021-05-19,18.6445,18.805,18.64,18.75,8472,16.3019331254368,16.442267286537,16.2979985227892,16.3941776986211,9689.41553032948,0.0,1.0
2021-05-20,18.4034,18.4929,18.4034,18.4929,720,16.0911258591362,16.1693807340176,16.0911258591362,16.1693807340176,823.463076231964,0.0,1.0
2021-05-21,18.3662,18.4,18.35,18.35,16505,16.0585998105821,16.0881530482468,16.0444352410505,16.0444352410505,18876.7473239008,0.0,1.0
2021-05-24,18.2598,18.325,18.23,18.325,2473,15.9655683168683,16.0225763374523,15.9395125037793,16.0225763374523,2828.36692711341,0.0,1.0
2021-05-25,18.26,18.26,18.19,18.19,437,15.9657431880971,15.9657431880971,15.9045382580223,15.9045382580223,499.796339324124,0.0,1.0
2021-05-26,18.2769,18.2769,18.2579,18.2579,327,15.9805198069295,15.9805198069295,15.9639070401949,15.9639070401949,373.98948045535,0.0,1.0
2021-05-27,18.2299,18.269,18.2299,18.269,276,15.9394250681649,15.9736123933924,15.9394250681649,15.9736123933924,315.660845888921,0.0,1.0
2021-05-28,18.18,18.18,18.121,18.121,342,15.895794696583,15.895794696583,15.8442076840913,15.8442076840913,391.144961210184,0.0,1.0
2021-06-01,18.1282,18.1282,18.06,18.06,731,15.8505030483276,15.8505030483276,15.7908719593118,15.7908719593118,836.043762118843,0.0,1.0
2021-06-02,18.05,18.05,18.05,18.05,600,15.7821283978726,15.7821283978726,15.7821283978726,15.7821283978726,686.219230193303,0.0,1.0
2021-06-03,18.1524,18.1524,18.15,18.15,383,15.8716624670106,15.8716624670106,15.8695640122652,15.8695640122652,438.036608606727,0.0,1.0
2021-06-04,17.9941,18.02,17.9941,18.02,281,15.7332518894271,15.7558977135548,15.7332518894271,15.7558977135548,321.379339473864,0.0,1.0
2021-06-07,17.9384,17.97,17.9384,17.97,413,15.6845502522104,15.7121799063584,15.6845502522104,15.7121799063584,472.34757011639,0.0,1.0
2021-06-08,17.9304,17.9304,17.92,17.92,138,15.677555403059,15.677555403059,15.6684620991621,15.6684620991621,157.83042294446,0.0,1.0
2021-06-09,17.998,17.998,17.97,17.9701,10510,15.7366618783884,15.7366618783884,15.7121799063584,15.7122673419728,12020.2735155527,0.0,1.0
2021-06-10,17.9443,17.99,17.929,17.99,631,15.6897089534595,15.729667029237,15.6763313044575,15.729667029237,721.67389041996,0.0,1.0
2021-06-11,17.9064,17.93,17.9064,17.93,181,15.6565708556047,15.6772056606014,15.6565708556047,15.6772056606014,207.009467774981,0.0,1.0
2021-06-14,17.8778,17.89,17.8778,17.89,991,15.6315642698884,15.6422314148443,15.6315642698884,15.6422314148443,1133.40542853594,0.0,1.0
2021-06-15,17.8508,17.87,17.83,17.83,20635,15.6079566540024,15.6247442919658,15.5897700462087,15.5897700462087,23600.2230250647,0.0,1.0
2021-06-16,17.9495,17.9495,17.81,17.81,9544,15.6942556054079,15.6942556054079,15.5722829233302,15.5722829233302,10915.4605549415,0.0,1.0
2021-06-17,18.08,18.08,18.0345,18.0345,1182,15.8083590821903,15.8083590821903,15.7685758776417,15.7685758776417,1351.85188348081,0.0,1.0
2021-06-18,18.434,18.434,18.39,18.39,2786,16.1178811571403,16.1178811571403,16.0794094868076,16.0794094868076,3186.34462553092,0.0,1.0
2021-06-21,18.215,18.371,18.201,18.35,12520,15.9263971616204,16.0627967200729,15.9141561756055,16.0444352410505,14319.1079367003,0.0,1.0
2021-06-22,18.195,18.195,18.19,18.19,482,15.9089100387419,15.9089100387419,15.9045382580223,15.9045382580223,551.262781588621,0.0,1.0
2021-06-23,18.3311,18.3311,18.275,18.275,7376,16.0279099099303,16.0279099099303,15.978858530256,15.978858530256,8435.92173650968,0.0,1.0
2021-06-24,18.1519,18.1707,18.1519,18.1707,979,15.8712252889387,15.8876631844445,15.8712252889387,15.8876631844445,1119.68104393207,0.0,1.0
2021-06-25,18.1005,18.1114,18.1,18.111,2306,15.8262833831408,15.8358138651096,15.8258462050689,15.8354641226521,2637.36924137628,0.0,1.0
2021-06-28,18.2204,18.2204,18.15,18.15,528,15.9311186847976,15.9311186847976,15.8695640122652,15.8695640122652,603.872922570109,0.0,1.0
2021-06-29,18.2112,18.221,18.199,18.199,2751,15.9230746082735,15.931643298484,15.9124074633176,15.9124074633176,3146.3151704363,0.0,1.0
2021-06-30,18.3613,18.411,18.3613,18.411,425,16.0543154654769,16.09777096583,16.0543154654769,16.09777096583,486.071954720256,0.0,1.0
2021-07-01,18.29,18.37,18.29,18.37,2363,15.9919738724149,16.061922363929,15.9919738724149,16.061922363929,2702.56006824463,0.0,1.0
2021-07-02,18.245,18.2503,18.245,18.2503,221,15.9526278459382,15.957261933501,15.9526278459382,15.957261933501,252.757416454534,0.0,1.0
2021-07-06,18.3455,18.43,18.2689,18.2689,3251,16.0405006384028,16.1143837325646,15.9735249577781,15.9735249577781,3718.16452893073,0.0,1.0
2021-07-07,18.2612,18.34,18.2612,18.3396,7237,15.9667924154698,16.0356916796112,15.9667924154698,16.0353419371537,8276.94761484826,0.0,1.0
2021-07-08,18.5014,18.57,18.5,18.5,8076,16.176812761241,16.2367935927143,16.1755886626395,16.1755886626395,9236.51083840186,0.0,1.0
2021-07-09,18.1794,18.215,18.1794,18.215,4030,15.8952700828966,15.9263971616204,15.8952700828966,15.9263971616204,4609.10582946504,0.0,1.0
2021-07-12,18.1049,18.1049,18.1049,18.1049,22,15.8301305501741,15.8301305501741,15.8301305501741,15.8301305501741,25.1613717737545,0.0,1.0
2021-07-13,18.2045,18.2045,18.14,18.169,1835,15.9172164221092,15.9172164221092,15.8608204508259,15.8861767789998,2098.68714567452,0.0,1.0
2021-07-14,18.15,18.15,18.111,18.15,3555,15.8695640122652,15.8695640122652,15.8354641226521,15.8695640122652,4065.84893889533,0.0,1.0
2021-07-15,18.3273,18.3899,18.281,18.281,170786,16.0245873565834,16.0793220511932,15.9841046671196,15.9841046671196,195327.729079656,0.0,1.0
2021-07-16,18.4664,18.4664,18.33,18.33,1470,16.1462102962035,16.1462102962035,16.026948118172,16.026948118172,1681.2371139736,0.0,1.0
2021-07-19,18.8357,18.86,18.74,18.75,28598,16.4691100201556,16.490356874453,16.3854341371818,16.3941776986211,32707.4959084468,0.0,1.0
2021-07-20,18.6473,18.719,18.6473,18.719,4595,16.3043813226398,16.3670726581594,16.3043813226398,16.3670726581594,5255.29560456374,0.0,1.0
2021-07-21,18.38,18.47,18.361,18.47,13935,16.0706659253683,16.1493579783217,16.0540531586337,16.1493579783217,15937.4416212395,0.0,1.0
2021-07-22,18.3684,18.37,18.3399,18.3399,1204,16.0605233940987,16.061922363929,16.0356042439968,16.0356042439968,1377.01325525457,0.0,1.0
2021-07-23,18.2301,18.28,18.211,18.28,3022,15.9395999393937,15.9832303109756,15.9228997370447,15.9832303109756,3456.25752274028,0.0,1.0
2021-07-26,18.2131,18.239,18.2131,18.239,172,15.924735884947,15.9473817090747,15.924735884947,15.9473817090747,196.71617932208,0.0,1.0
2021-07-27,18.2873,18.3506,18.2873,18.31,27722,15.9896131108263,16.0449598547368,15.9896131108263,16.0094609952934,31705.6158323647,0.0,1.0
2021-07-28,18.195,18.267,18.195,18.267,664,15.9089100387419,15.9718636811046,15.9089100387419,15.9718636811046,759.41594808059,0.0,1.0
2021-07-29,18.0717,18.0717,18.0315,18.05,9681,15.8011019261958,15.8011019261958,15.7659528092099,15.7821283978726,11072.1472791689,0.0,1.0
2021-07-30,18.1716,18.1716,18.1716,18.1716,40,15.888450104974,15.888450104974,15.888450104974,15.888450104974,45.7479486795537,0.0,1.0
2021-08-02,18.0927,18.0927,18.0,18.025,19735,15.8194634052182,15.8194634052182,15.7384105906762,15.7602694942744,22570.8941797748,0.0,1.0
2021-08-03,17.9591,18.02,17.9401,18.02,20367,15.7026494243896,15.7558977135548,15.686036657655,15.7558977135548,23293.7117689118,0.0,1.0
2021-08-04,17.9974,17.9974,17.9974,17.9974,105,15.736137264702,15.736137264702,15.736137264702,15.736137264702,120.088365283829,0.0,1.0
2021-08-05,17.9207,17.94,17.901,17.94,887,15.6690741484629,15.6859492220406,15.6518493324275,15.6859492220406,1014.4607619691,0.0,1.0
2021-08-06,17.9912,17.9912,17.9912,17.9912,6,15.7307162566097,15.7307162566097,15.7307162566097,15.7307162566097,6.86219230193304,0.0,1.0
2021-08-09,17.9879,17.99,17.98,17.99,770,15.7278308813347,15.729667029237,15.7209234677977,15.729667029237,880.648012081409,0.0,1.0
2021-08-10,17.9414,17.95,17.94,17.95,737,15.6871733206421,15.6946927834799,15.6859492220406,15.6946927834799,842.905954420778,0.0,1.0
2021-08-11,17.8299,17.851,17.8299,17.851,1110,15.5896826105943,15.6081315252312,15.5896826105943,15.6081315252312,1269.50557585762,0.0,1.0
2021-08-12,17.8351,17.87,17.83,17.85,4118,15.5942292625428,15.6247442919658,15.5897700462087,15.6072571690873,4709.75131656004,0.0,1.0
2021-08-13,17.7396,17.769,17.7396,17.769,1889,15.5107282507978,15.5364343214292,15.5107282507978,15.5364343214292,2160.44687639192,0.0,1.0
2021-08-16,17.8249,17.9099,17.8249,17.9099,831,15.5853108298747,15.6596311021085,15.5853108298747,15.6596311021085,950.413633817728,0.0,1.0
2021-08-17,18.0185,18.0403,17.97,17.97,3352,15.7545861793389,15.7736471432765,15.7121799063584,15.7121799063584,3833.67809934659,0.0,1.0
2021-08-18,18.0455,18.0455,17.96,17.97,1561,15.7781937952249,15.7781937952249,15.7034363449192,15.7121799063584,1785.31369721958,0.0,1.0
2021-08-19,18.23,18.27,18.23,18.27,1210,15.9395125037793,15.9744867495364,15.9395125037793,15.9744867495364,1383.8754475565,0.0,1.0
2021-08-20,18.1615,18.28,18.1615,18.27,15348,15.8796191079204,15.9832303109756,15.8796191079204,15.9744867495364,17553.4879083447,0.0,1.0
2021-08-23,17.995,18.07,17.9619,18.07,20698,15.7340388099566,15.7996155207511,15.7050976215926,15.7996155207511,23672.276044235,0.0,1.0
2021-08-24,17.9434,17.98,17.941,17.98,1691,15.68892203293,15.7209234677977,15.6868235781846,15.7209234677977,1933.99453042813,0.0,1.0
2021-08-25,17.9424,17.9424,17.9424,17.9424,57,15.6880476767861,15.6880476767861,15.6880476767861,15.6880476767861,65.1908268683638,0.0,1.0
2021-08-26,18.0379,18.0379,18.0,18.03,30713,15.771548688531,15.771548688531,15.7384105906762,15.764641274994,35126.4186948784,0.0,1.0
2021-08-27,17.8745,17.89,17.87,17.89,289,15.6286788946135,15.6422314148443,15.6247442919658,15.6422314148443,330.528929209774,0.0,1.0
2021-08-30,17.8748,17.9,17.85,17.9,167142,15.6289412014566,15.6509749762836,15.6072571690873,15.6509749762836,191160.090954949,0.0,1.0
2021-08-31,17.87,17.87,17.85,17.85,1130,15.6247442919658,15.6247442919658,15.6072571690873,15.6072571690873,1292.37955019739,0.0,1.0
2021-09-01,17.7238,17.755,17.7238,17.75,581,15.4969134237237,15.5241933354142,15.4969134237237,15.5198215546946,664.488954570519,0.0,1.0
2021-09-02,17.6487,17.66,17.63,17.66,1148,15.4312492773149,15.4411295017412,15.4148988174234,15.4411295017412,1312.96612710319,0.0,1.0
2021-09-03,17.5623,17.58,17.541,17.58,3206,15.3557049064796,15.3711810102271,15.337081120614,15.3711810102271,3666.69808666623,0.0,1.0
2021-09-07,17.551,17.551,17.5301,17.5301,443,15.3458246820533,15.3458246820533,15.3275506386452,15.3275506386452,506.658531626055,0.0,1.0
2021-09-08,17.6828,17.6828,17.67,17.67,406,15.4610648218228,15.4610648218228,15.4498730631805,15.4498730631805,464.341679097468,0.0,1.0
2021-09-09,17.7061,17.7061,17.62,17.65,1487,15.4814373199762,15.4814373199762,15.4061552559842,15.432385940302,1700.67999216241,0.0,1.0
2021-09-10,17.7546,17.7546,17.58,17.58,1975,15.5238435929567,15.5238435929567,15.3711810102271,15.3711810102271,2258.80496605296,0.0,1.0
2021-09-13,17.6218,17.65,17.62,17.62,991,15.4077290970432,15.432385940302,15.4061552559842,15.4061552559842,1133.40542853595,0.0,1.0
2021-09-14,17.6945,17.7,17.57,17.57,4672,15.4712947887067,15.4761037474983,15.3624374487879,15.3624374487879,5343.36040577187,0.0,1.0
2021-09-15,17.6468,17.72,17.6468,17.72,13889,15.4295880006414,15.4935908703768,15.4295880006414,15.4935908703768,15884.831480258,0.0,1.0
2021-09-16,17.67,17.76,17.67,17.7,6135,15.4498730631805,15.5285651161339,15.4498730631805,15.4761037474983,7016.59162872654,0.0,1.0
2021-09-17,17.88,17.9299,17.87,17.87,1514,15.6334878534051,15.677118224987,15.6247442919658,15.6247442919658,1731.5598575211,0.0,1.0
2021-09-20,18.2365,18.349,18.23,18.3,265754,15.9451958187148,16.0435608849066,15.9395125037793,16.0007174338542,303942.508834653,0.0,1.0
2021-09-21,18.0461,18.08,17.985,17.985,14837,15.7787184089112,15.8083590821903,15.7252952485173,15.7252952485173,16969.0578639635,0.0,1.0
2021-09-22,17.9482,17.98,17.9482,17.95,56103,15.6931189424208,15.7209234677977,15.6931189424208,15.6946927834799,64164.9291192251,0.0,1.0
2021-09-23,17.7673,17.79,17.74,17.74,2177,15.5349479159845,15.5547958004517,15.5110779932554,15.5110779932554,2489.83210688471,0.0,1.0
2021-09-24,17.9209,17.9249,17.9209,17.9249,375,15.6692490196916,15.6727464442674,15.6692490196916,15.6727464442674,428.887018870817,0.0,1.0
2021-09-27,17.9518,17.9518,17.9518,17.9518,115,15.696266624539,15.696266624539,15.696266624539,15.696266624539,131.525352453717,0.0,1.0
2021-09-28,18.3364,18.36,18.26,18.26,163387,16.0325439974931,16.0531788024898,15.9657431880971,15.9657431880971,186865.502272656,0.0,1.0
2021-09-29,18.38,18.38,18.285,18.32,12316,16.0706659253683,16.0706659253683,15.9876020916953,16.0182045567327,14085.7933984346,0.0,1.0
2021-09-30,18.4465,18.5,18.32,18.33,204942,16.1288106089394,16.1755886626395,16.0182045567327,16.026948118172,234391.902457127,0.0,1.0
2021-10-01,18.3935,18.56,18.39,18.44,29740,16.0824697333113,16.228050031275,16.0794094868076,16.1231272940039,34013.5998432481,0.0,1.0
2021-10-04,18.5735,18.649,18.46,18.46,3986,16.2398538392181,16.3058677280845,16.1406144168824,16.1406144168824,4558.78308591751,0.0,1.0
2021-10-05,18.4445,18.53,18.4058,18.53,285989,16.1270618966515,16.2018193469573,16.0932243138816,16.2018193469573,327085.252372923,0.0,1.0
2021-10-06,18.57,18.8199,18.57,18.71,17495,16.2367935927143,16.4552951930815,16.2367935927143,16.359203452864,20009.0090537198,0.0,1.0
2021-10-07,18.4,18.48,18.36,18.48,15307,16.0881530482468,16.1581015397609,16.0531788024898,16.1581015397609,17506.5962609482,0.0,1.0
2021-10-08,18.42,18.4235,18.41,18.415,4645,16.1056401711253,16.1087004176291,16.0968966096861,16.1012683904057,5312.48054041318,0.0,1.0
2021-10-11,18.47,18.47,18.34,18.38,125506,16.1493579783217,16.1493579783217,16.0356916796112,16.0706659253683,143541.051174401,0.0,1.0
2021-10-12,18.4704,18.4704,18.44,18.44,1108,16.1497077207792,16.1497077207792,16.1231272940039,16.1231272940039,1267.21817842364,0.0,1.0
2021-10-13,18.2972,18.42,18.289,18.35,337006,15.9982692366512,16.1056401711253,15.991099516271,16.0444352410505,385433.329817541,0.0,1.0
2021-10-14,18.1095,18.13,18.105,18.13,750,15.8341525884362,15.8520768893867,15.8302179857885,15.8520768893867,857.77403774163,0.0,1.0
2021-10-15,17.9649,17.9831,17.96,17.98,10094,15.7077206900244,15.7236339718439,15.7034363449192,15.7209234677977,11544.4948492854,0.0,1.0
2021-10-18,18.034,18.09,18.0301,18.09,8695,15.7681386995697,15.8171026436296,15.7647287106084,15.8171026436296,9944.46034421799,0.0,1.0
2021-10-19,17.91,17.91,17.9,17.9,1529,15.6597185377229,15.6597185377229,15.6509749762836,15.6509749762836,1748.71533827593,0.0,1.0
2021-10-20,17.862,17.92,17.84,17.92,4325,15.6177494428144,15.6684620991621,15.598513607648,15.6684620991621,4946.49695097673,0.0,1.0
2021-10-21,17.9468,17.96,17.935,17.96,963,15.6918948438193,15.7034363449192,15.681577441321,15.7034363449192,1101.38186446026,0.0,1.0
2021-10-22,17.8403,17.901,17.8,17.8116,59405,15.5987759144912,15.6518493324275,15.5635393618909,15.5736818931605,67941.422282722,0.0,1.0
2021-10-25,17.8698,17.91,17.8698,17.91,1223,15.624569420737,15.6597185377229,15.624569420737,15.6597185377229,1398.74353087735,0.0,1.0
2021-10-26,17.83,17.83,17.761,17.77,5668,15.5897700462087,15.5897700462087,15.5294394722778,15.5373086775731,6482.48432789277,0.0,1.0
2021-10-27,17.8919,17.8919,17.811,17.82,3401,15.6438926915178,15.6438926915178,15.5731572794741,15.5810264847695,3889.71933647904,0.0,1.0
2021-10-28,17.7345,17.81,17.732,17.81,3081,15.5062690344638,15.5722829233302,15.5040831441039,15.5722829233302,3523.73574704261,0.0,1.0
2021-10-29,17.8287,17.88,17.8287,17.86,3680,15.5886333832216,15.6334878534051,15.5886333832216,15.6160007305265,4208.81127851895,0.0,1.0
2021-11-01,17.6725,17.73,17.6725,17.72,3037,15.4520589535403,15.5023344318161,15.4520589535403,15.4935908703768,3473.41300349511,0.0,1.0
2021-11-02,17.6995,17.7,17.671,17.7,2375,15.4756665694263,15.4761037474983,15.4507474193244,15.4761037474983,2716.2844528485,0.0,1.0
2021-11-03,17.5569,17.71,17.5446,17.709,4412,15.3509833833024,15.4848473089376,15.3402288027321,15.4839729527936,5045.99873935477,0.0,1.0
2021-11-04,17.5718,17.62,17.57,17.59,3864,15.3640112898469,15.4061552559842,15.3624374487879,15.3799245716664,4419.25184244489,0.0,1.0
2021-11-05,17.548,17.58,17.548,17.5602,1462,15.3432016136215,15.3711810102271,15.3432016136215,15.3538687585774,1672.08752423768,0.0,1.0
2021-11-08,17.5379,17.5379,17.51,17.51,799,15.3343706165678,15.3343706165678,15.3099760801523,15.3099760801523,913.815274874085,0.0,1.0
2021-11-09,17.57,17.61,17.53,17.53,2229,15.3624374487879,15.3974116945449,15.3274632030308,15.3274632030308,2549.30444016812,0.0,1.0
2021-11-10,17.79,17.81,17.63,17.63,163565,15.5547958004517,15.5722829233302,15.4148988174234,15.4148988174234,187069.08064428,0.0,1.0
2021-11-11,17.73,17.73,17.66,17.73,328937,15.5023344318161,15.5023344318161,15.4411295017412,15.5023344318161,376204.824870158,0.0,1.0
2021-11-12,17.6289,17.68,17.611,17.67,4903,15.4139370256651,15.4586166246198,15.3982860506888,15.4498730631805,5607.5548093963,0.0,1.0
2021-11-15,17.6586,17.66,17.59,17.6,23285,15.4399054031397,15.4411295017412,15.3799245716664,15.3886681331057,26631.0246250852,0.0,1.0
2021-11-16,17.6794,17.6794,17.64,17.64,8621,15.4580920109334,15.4580920109334,15.4236423788627,15.4236423788627,9859.82663916081,0.0,1.0
2021-11-17,17.7098,17.7399,17.7098,17.71,916,15.4846724377088,15.510990557641,15.4846724377088,15.4848473089376,1047.62802476178,0.0,1.0
2021-11-18,17.7009,17.755,17.69,17.72,2057,15.4768906680278,15.5241933354142,15.467360186059,15.4935908703768,2352.58826084605,0.0,1.0
2021-11-19,17.8425,17.8425,17.78,17.8026,2243,15.6006994980078,15.6006994980078,15.5460522390124,15.5658126878652,2565.31622220597,0.0,1.0
2021-11-22,17.9424,17.9424,17.83,17.86,2823,15.6880476767861,15.6880476767861,15.5897700462087,15.6160007305265,3228.66147805949,0.0,1.0
2021-11-23,17.97,18.04,17.97,18.03,1155,15.7121799063584,15.7733848364333,15.7121799063584,15.764641274994,1320.97201812211,0.0,1.0
2021-11-24,18.0815,18.155,18.0815,18.155,2233,15.8096706164062,15.8739357929848,15.8096706164062,15.8739357929848,2553.87923503609,0.0,1.0
2021-11-26,18.5606,18.59,18.48,18.5,1936,16.2285746449614,16.2542807155928,16.1581015397609,16.1755886626395,2214.2007160904,0.0,1.0
2021-11-29,18.4455,18.51,18.42,18.42,1615,16.1279362527955,16.1843322240787,16.1056401711253,16.1056401711253,1847.07342793698,0.0,1.0
2021-11-30,18.6293,18.73,18.5,18.5,871528,16.2886429120492,16.3766905757425,16.1755886626395,16.1755886626395,996765.455419848,0.0,1.0
2021-12-01,18.7032,18.7032,18.3178,18.37,364410,16.3532578310853,16.3532578310853,16.0162809732161,16.061922363929,416775.249457904,0.0,1.0
2021-12-02,18.5,18.565,18.4501,18.53,108161,16.1755886626395,16.2324218119947,16.1319582910575,16.2018193469573,123703.59692823,0.0,1.0
2021-12-03,18.55,18.67,18.47,18.47,51952,16.2193064698358,16.324229207107,16.1493579783217,16.1493579783217,59417.4357450042,0.0,1.0
2021-12-06,18.38,18.5,18.38,18.44,10517,16.0706659253683,16.1755886626395,16.0706659253683,16.1231272940039,12028.2794065716,0.0,1.0
2021-12-07,18.0204,18.17,18.015,18.14,9066,15.7562474560123,15.8870511351437,15.7515259328351,15.8608204508259,10368.7725682209,0.0,1.0
2021-12-08,17.9647,18.03,17.95,17.98,30060,15.7075458187956,15.764641274994,15.6946927834799,15.7209234677977,34379.5834326846,0.0,1.0
2021-12-09,18.13,18.13,18.08,18.1,13075,15.8520768893867,15.8520768893867,15.8083590821903,15.8258462050689,14953.8607246291,0.0,1.0
2021-12-10,18.0794,18.09,18.07,18.08,54883,15.807834468504,15.8171026436296,15.7996155207511,15.8083590821903,62769.6166844985,0.0,1.0
2021-12-13,18.2487,18.25,18.1979,18.25,3447,15.9558629636707,15.9569996266578,15.9114456715593,15.9569996266578,3942.32947746055,0.0,1.0
2021-12-14,18.3677,18.41,18.26,18.27,1766,16.059911344798,16.0968966096861,15.9657431880971,15.9744867495364,2019.77193420229,0.0,1.0
2021-12-15,18.1,18.33,18.08,18.33,7285,15.8258462050689,16.026948118172,15.8083590821903,16.026948118172,8331.8451532637,0.0,1.0
2021-12-16,18.09,18.14,18.0,18.0,21176,15.8171026436296,15.8608204508259,15.7384105906762,15.7384105906762,24218.9640309557,0.0,1.0
2021-12-17,18.31,18.34,18.19,18.21,35766,16.0094609952934,16.0356916796112,15.9045382580223,15.9220253809008,40905.528311823,0.0,1.0
2021-12-20,18.37,18.46,18.36,18.4375,12675,16.061922363929,16.1406144168824,16.0531788024898,16.1209414036441,14496.3812378336,0.0,1.0
2021-12-21,18.16,18.27,18.155,18.26,2345,15.8783075737045,15.9744867495364,15.8739357929848,15.9657431880971,2681.97349133883,0.0,1.0
2021-12-22,17.96,18.23,17.96,18.23,61287,15.7034363449192,15.9395125037793,15.7034363449192,15.9395125037793,70093.863268095,0.0,1.0
2021-12-23,17.89,17.941,17.84,17.94,900200,15.6422314148443,15.6868235781846,15.598513607648,15.6859492220406,1029557.58503336,0.0,1.0
2021-12-27,17.75,17.86,17.74,17.86,3690,15.5198215546946,15.6160007305265,15.5110779932554,15.6160007305265,4220.24826568883,0.0,1.0
2021-12-28,17.71,17.73,17.68,17.71,3318,15.4848473089376,15.5023344318161,15.4586166246198,15.4848473089376,3794.79234296897,0.0,1.0
2021-12-29,17.7211,17.745,17.711,17.745,1481,15.4945526621351,15.515449773975,15.4857216650815,15.515449773975,1693.81779986048,0.0,1.0
2021-12-30,17.7807,17.7807,17.7,17.7,4831,15.5466642883132,15.5466642883132,15.4761037474983,15.4761037474983,5525.20850177308,0.0,1.0
2021-12-31,17.7784,17.7784,17.705,17.77,9244,15.5446532691821,15.5446532691821,15.4804755282179,15.5373086775731,10572.3509398449,0.0,1.0
2022-01-03,17.6906,17.7564,17.68,17.69,139270,15.4678847997454,15.5254174340157,15.4586166246198,15.467360186059,159282.920315036,0.0,1.0
2022-01-04,17.58,17.6199,17.53,17.58,7836,15.3711810102271,15.4060678203698,15.3274632030308,15.3711810102271,8962.02314632457,0.0,1.0
2022-01-05,17.72,17.72,17.48,17.48,9711,15.4935908703768,15.4935908703768,15.2837453958345,15.2837453958345,11106.4582406787,0.0,1.0
2022-01-06,17.8,17.84,17.79,17.8278,19520,15.5635393618909,15.598513607648,15.5547958004517,15.5878464626921,22324.9989556222,0.0,1.0
2022-01-07,17.7572,17.84,17.7572,17.84,3584,15.5261169189309,15.598513607648,15.5261169189309,15.598513607648,4099.016201688,0.0,1.0
2022-01-10,17.9256,18.07,17.92,17.97,221568,15.6733584935681,15.7996155207511,15.6684620991621,15.7121799063584,253407.037325784,0.0,1.0
2022-01-11,17.7421,17.8081,17.7273,17.8,35519,15.5129141411576,15.5706216466567,15.4999736702275,15.5635393618909,40623.0347287267,0.0,1.0
2022-01-12,17.5554,17.629,17.555,17.62,17579,15.3496718490865,15.4140244612795,15.349322106629,15.4061552559842,20105.0797459469,0.0,1.0
2022-01-13,17.6895,17.69,17.5507,17.5507,11368,15.4669230079871,15.467360186059,15.3455623752101,15.3455623752101,13001.5670147291,0.0,1.0
2022-01-14,17.7054,17.809,17.6898,17.74,30352,15.4808252706755,15.5714085671863,15.4671853148302,15.5110779932554,34713.5434580453,0.0,1.0
2022-01-18,17.94,17.99,17.9,17.91,43627,15.6859492220406,15.729667029237,15.6509749762836,15.6597185377229,49896.1439260723,0.0,1.0
2022-01-19,17.971,17.971,17.86,17.86,5641,15.7130542625024,15.7130542625024,15.6160007305265,15.6160007305265,6451.60446253404,0.0,1.0
2022-01-20,18.0858,18.09,17.95,17.96,4891,15.8134303478251,15.8171026436296,15.6946927834799,15.7034363449192,5593.83042479243,0.0,1.0
2022-01-21,18.29,18.299,18.12,18.12,422313,15.9919738724149,15.9998430777102,15.8433333279474,15.8433333279474,482998.836267709,0.0,1.0
2022-01-24,18.51,18.93,18.491,18.68,83784,16.1843322240787,16.5515618045278,16.1677194573441,16.3329727685462,95823.6533041932,0.0,1.0
2022-01-25,18.5817,18.8399,18.49,18.69,111524,16.2470235595983,16.4727823159601,16.1668451012002,16.3417163299855,127549.855713463,0.0,1.0
2022-01-26,18.66,18.709,18.34,18.39,463376,16.3154856456677,16.3583290967201,16.0356916796112,16.0794094868076,529962.536683421,0.0,1.0
2022-01-27,18.7588,18.829,18.555,18.65,28164,16.4018720326876,16.4632518339913,16.2236782505554,16.3067420842284,32211.1306652738,0.0,1.0
2022-01-28,18.7,18.97,18.7,18.89,24600,16.3504598914248,16.5865360502849,16.3504598914248,16.5165875587708,28134.9884379254,0.0,1.0
2022-01-31,18.4031,18.7,18.4,18.68,14841,16.090863552293,16.3504598914248,16.0881530482468,16.3329727685462,16973.6326588314,0.0,1.0
2022-02-01,18.26,18.43,18.255,18.34,905859,15.9657431880971,16.1143837325646,15.9613714073775,16.0356916796112,1036029.7760728,0.0,1.0
2022-02-02,18.12,18.18,18.09,18.11,56570,15.8433333279474,15.895794696583,15.8171026436296,15.8345897665081,64699.0364200588,0.0,1.0
2022-02-03,18.3801,18.3817,18.22,18.27,20101,16.0707533609827,16.072152330813,15.9307689423401,15.9744867495364,22989.4879101927,0.0,1.0
2022-02-04,18.36,18.46,18.28,18.43,76337,16.0531788024898,16.1406144168824,15.9832303109756,16.1143837325646,87306.5289587769,0.0,1.0
2022-02-07,18.3181,18.3655,18.23,18.34,23241,16.0165432800592,16.0579877612814,15.9395125037793,16.0356916796112,26580.7018815377,0.0,1.0
2022-02-08,18.2075,18.3,18.2075,18.3,6923,15.919839490541,16.0007174338542,15.919839490541,16.0007174338542,7917.82621771373,0.0,1.0
2022-02-09,17.9346,17.9804,17.9346,17.98,852790,15.6812276988634,15.7212732102553,15.6812276988634,15.7209234677977,975334.828860917,0.0,1.0
2022-02-10,18.1484,18.17,17.94,18.17,149938,15.8681650424349,15.8870511351437,15.6859492220406,15.8870511351437,171483.898227873,0.0,1.0
2022-02-11,18.44,18.45,18.12,18.17,801978,16.1231272940039,16.1318708554431,15.8433333279474,15.8870511351437,917221.209653276,0.0,1.0
2022-02-14,18.5422,18.62,18.48,18.48,68094,16.2124864919132,16.2805113999106,16.1581015397609,16.1581015397609,77879.020434638,0.0,1.0
2022-02-15,18.1911,18.33,18.19,18.33,104644,15.9055000497806,16.026948118172,15.9045382580223,16.026948118172,119681.20854058,0.0,1.0
2022-02-16,18.131,18.245,18.1,18.24,47298,15.8529512455306,15.9526278459382,15.8258462050689,15.9482560652186,54094.6619161382,0.0,1.0
2022-02-17,18.42,18.42,18.25,18.25,195987,16.1056401711253,16.1056401711253,15.9569996266578,15.9569996266578,224150.080446493,0.0,1.0
2022-02-18,18.4974,18.54,18.38,18.43,20130,16.1733153366653,16.2105629083965,16.0706659253683,16.1143837325646,23022.6551729853,0.0,1.0
2022-02-22,18.72,18.8,18.57,18.62,333128,16.3679470143033,16.4378955058174,16.2367935927143,16.2805113999106,380998.066193058,0.0,1.0
2022-02-23,18.85,18.89,18.52,18.52,61805,16.4816133130137,16.5165875587708,16.193075785518,16.193075785518,70686.2992034954,0.0,1.0
2022-02-24,19.13,19.57,19.12,19.57,130668,16.7264330333131,17.1111497366408,16.7176894718739,17.1111497366408,149444.823951498,0.0,1.0
2022-02-25,18.649,18.97,18.635,18.97,316554,16.3058677280845,16.5865360502849,16.2936267420695,16.5865360502849,362042.403657686,0.0,1.0
2022-02-28,18.99,19.0632,18.78,19.03,91545,16.6040231731634,16.6680260428988,16.4204083829389,16.6389974189205,104699.899046744,0.0,1.0
2022-03-01,19.4,19.499,19.03,19.06,794793,16.9625091921733,17.049070450422,16.6389974189205,16.6652281032383,909003.734371711,0.0,1.0
2022-03-02,19.145,19.32,19.11,19.29,272321,16.739548375472,16.8925607006592,16.7089459104346,16.8663300163414,311453.178309119,0.0,1.0
2022-03-03,19.52,19.59,19.2461,19.25,118448,17.0674319294444,17.1286368595193,16.827945781623,16.8313557705843,135468.825629895,0.0,1.0
2022-03-04,20.09,20.27,20.04,20.08,58390,17.5658149314825,17.7231990373893,17.5220971242862,17.5570713700433,66780.5680849786,0.0,1.0
2022-03-07,20.75,20.83,20.22,20.22,139883,18.142889986474,18.2128384779881,17.679481230193,17.679481230193,159984.00762855,0.0,1.0
2022-03-08,20.55,20.8,20.16,20.55,258968,17.9680187576887,18.1866077936703,17.6270198615574,17.9680187576887,296181.369341166,0.0,1.0
2022-03-09,19.67,20.0,19.58,19.94,187927,17.1985853510334,17.4871228785291,17.11989329808,17.4346615098936,214931.868787562,0.0,1.0
2022-03-10,19.96,20.05,19.821,19.99,111092,17.4521486327721,17.5308406857255,17.3306131287663,17.4783793170899,127055.777867724,0.0,1.0
2022-03-11,20.16,20.175,19.751,19.79,54093,17.6270198615574,17.6401352037163,17.2694081986915,17.3035080883046,61866.0946980773,0.0,1.0
2022-03-14,19.955,20.01,19.72,19.85,150348,17.4477768520525,17.4958664399684,17.2423031582297,17.3559694569402,171952.814701838,0.0,1.0
2022-03-15,19.77,19.935,19.73,19.87,18031,17.2860209654261,17.4302897291739,17.251046719669,17.3734565798187,20622.0315660258,0.0,1.0
2022-03-16,19.06,19.54,19.06,19.37,377321,16.6652281032383,17.084919052323,16.6652281032383,16.9362785078555,431541.543592946,0.0,1.0
2022-03-17,18.9,19.16,18.8883,19.16,50287,16.52533112021,16.7526637176309,16.5151011533261,16.7526637176309,57513.177381218,0.0,1.0
2022-03-18,18.73,19.07,18.72,19.07,51148,16.3766905757425,16.6739716646775,16.3679470143033,16.6739716646775,58497.9019765454,0.0,1.0
2022-03-21,18.84,18.87,18.7311,18.76,51797,16.4728697515745,16.4991004358923,16.3776523675009,16.4029212600603,59240.1624438709,0.0,1.0
2022-03-22,18.645,18.73,18.625,18.73,275515,16.3023703035088,16.3766905757425,16.2848831806303,16.3766905757425,315106.152011181,0.0,1.0
2022-03-23,18.89,18.89,18.795,18.85,142594,16.5165875587708,16.5165875587708,16.4335237250978,16.4816133130137,163084.574850307,0.0,1.0
2022-03-24,18.7359,18.85,18.7359,18.85,5629,16.3818492769917,16.4816133130137,16.3818492769917,16.4816133130137,6437.88007793019,0.0,1.0
2022-03-25,18.7208,18.8499,18.7,18.75,22868,16.3686464992184,16.4815258773993,16.3504598914248,16.3941776986211,26154.1022601009,0.0,1.0
2022-03-28,18.75,18.8964,18.75,18.85,32865,16.3941776986211,16.5221834380919,16.3941776986211,16.4816133130137,37587.6583338382,0.0,1.0
2022-03-29,18.3613,18.51,18.29,18.34,1386720,16.0543154654769,16.1843322240787,15.9919738724149,16.0356916796112,1585989.88482276,0.0,1.0
2022-03-30,18.44,18.4986,18.38,18.41,370114,16.1231272940039,16.174364564038,16.0706659253683,16.0968966096861,423298.906939607,0.0,1.0
2022-03-31,18.73,18.733,18.54,18.54,914816,16.3766905757425,16.3793136441743,16.2105629083965,16.2105629083965,1046273.88548087,0.0,1.0
2022-04-01,18.5623,18.6999,18.56,18.63,886553,16.2300610504061,16.3503724558104,16.228050031275,16.2892549613499,1013949.52864261,0.0,1.0
2022-04-04,18.48,18.61,18.48,18.61,22811,16.1581015397609,16.2717678384714,16.1581015397609,16.2717678384714,26088.9114332325,0.0,1.0
2022-04-05,18.72,18.78,18.56,18.59,37228,16.3679470143033,16.4204083829389,16.228050031275,16.2542807155928,42577.6158360605,0.0,1.0
2022-04-06,18.95,19.055,18.88,18.96,51837,16.5690489274064,16.6608563225186,16.5078439973315,16.5777924888456,59285.9103925505,0.0,1.0
2022-04-07,18.9099,19.04,18.8615,18.95,758867,16.5339872460349,16.6477409803597,16.4916684086689,16.5690489274064,867915.214265172,0.0,1.0
2022-04-08,18.9283,19.0,18.845,18.975,34056,16.5500753990832,16.6127667346027,16.4772415322941,16.5909078310045,38949.8035057719,0.0,1.0
2022-04-11,19.1,19.11,18.9648,19.0,17627,16.7002023489953,16.7089459104346,16.5819893983365,16.6127667346027,20159.9772843623,0.0,1.0
2022-04-12,19.26,19.3,19.04,19.09,22325,16.8400993320236,16.8750735777806,16.6477409803597,16.6914587875561,25533.0738567758,0.0,1.0
2022-04-13,19.04,19.26,19.03,19.26,60122,16.6477409803597,16.8400993320236,16.6389974189205,16.8400993320236,68761.4542628033,0.0,1.0
2022-04-14,19.12,19.1399,18.95,19.02,62435,16.7176894718739,16.735089159138,16.5690489274064,16.6302538574812,71406.8293951982,0.0,1.0
2022-04-18,19.228,19.26,19.12,19.175,35779,16.8121199354179,16.8400993320236,16.7176894718739,16.7657790597898,40920.3963951438,0.0,1.0
2022-04-19,19.16,19.36,19.15,19.36,259430,16.7526637176309,16.9275349464162,16.7439201561917,16.9275349464162,296709.758148416,0.0,1.0
2022-04-20,19.01,19.035,18.96,19.01,26254,16.621510296042,16.6433691996401,16.5777924888456,16.621510296042,30026.666115825,0.0,1.0
2022-04-21,19.215,19.25,18.83,18.85,19824,16.8007533055469,16.8313557705843,16.4641261901352,16.4816133130137,22672.6833655868,0.0,1.0
2022-04-22,19.55,19.55,19.24,19.24,79851,17.0936626137622,17.0936626137622,16.822612209145,16.822612209145,91325.4862502762,0.0,1.0
2022-04-25,19.63,19.89,19.615,19.75,75250,17.1636111052764,17.3909437026972,17.1504957631175,17.2685338425475,86063.3284534101,0.0,1.0
2022-04-26,20.19,20.19,19.78,19.79,105383,17.6532505458752,17.6532505458752,17.2947645268653,17.3035080883046,120526.401892435,0.0,1.0
2022-04-27,20.07,20.2036,19.9601,20.08,26249,17.548327808604,17.6651417894326,17.4522360683865,17.5570713700433,30020.9476222401,0.0,1.0
2022-04-28,19.78,20.0551,19.76,19.95,27644,17.2947645268653,17.5352999020595,17.2772774039868,17.4434050713328,31616.4073324396,0.0,1.0
2022-04-29,20.05,20.05,19.61,19.74,187743,17.5308406857255,17.5308406857255,17.1461239823978,17.2597902811083,214721.428223636,0.0,1.0
2022-05-02,20.1,20.305,20.035,20.11,428293,17.5745584929218,17.7538015024267,17.5177253435666,17.5833020543611,489838.154595302,0.0,1.0
2022-05-03,19.93,20.0,19.86,19.96,91616,17.4259179484543,17.4871228785291,17.3647130183794,17.4521486327721,104781.10165565,0.0,1.0
2022-05-04,19.59,20.065,19.55,19.91,307511,17.1286368595193,17.5439560278844,17.0936626137622,17.4084308255758,351699.936159956,0.0,1.0
2022-05-05,20.23,20.3499,19.87,19.87,199119,17.6882247916322,17.793060093289,17.3734565798187,17.3734565798187,227732.144828101,0.0,1.0
2022-05-06,20.42,20.52,20.31,20.37,77642,17.8543524589783,17.9417880733709,17.7581732831463,17.8106346517819,88799.0557844474,0.0,1.0
2022-05-09,21.02,21.05,20.7754,20.79,281520,18.3789661453341,18.4051968296519,18.1650986325297,18.177864232231,321974.062806699,0.0,1.0
2022-05-10,20.87,21.0116,20.63,20.63,84839,18.2478127237452,18.3716215537252,18.0379672492028,18.0379672492028,97030.2554506161,0.0,1.0
2022-05-11,21.02,21.02,20.55,20.81,231764,18.3789661453341,18.3789661453341,17.9680187576887,18.1953513551096,265068.189444202,0.0,1.0
2022-05-12,21.05,21.2077,20.8746,21.13,170715,18.4051968296519,18.5430827935491,18.2518347620072,18.475145321166,195246.52647075,0.0,1.0
2022-05-13,20.46,20.73,20.45,20.73,134205,17.8893267047353,18.1254028635955,17.8805831432961,18.1254028635955,153490.086313488,0.0,1.0
2022-05-16,20.435,20.6,20.343,20.53,79685,17.8674678011372,18.011736564885,17.7870270358959,17.9505316348102,91135.6322632556,0.0,1.0
2022-05-17,20.07,20.2,20.04,20.08,106888,17.548327808604,17.6619941073144,17.5220971242862,17.5570713700433,122247.668461503,0.0,1.0
2022-05-18,20.535,20.56,20.21,20.23,105706,17.9549034155298,17.976762319128,17.6707376687537,17.6882247916322,120895.816578022,0.0,1.0
2022-05-19,20.335,20.57,20.22,20.57,102653,17.7800321867445,17.9855058805672,17.679481230193,17.9855058805672,117404.104395056,0.0,1.0
2022-05-20,20.21,20.4481,20.0785,20.11,215637,17.6707376687537,17.8789218666226,17.5557598358274,17.5833020543611,246623.760235323,0.0,1.0
2022-05-23,19.8613,20.0079,19.8101,19.97,223077,17.3658496813665,17.4940302920662,17.3210826467975,17.4608921942114,255132.87868972,0.0,1.0
2022-05-24,19.9,20.009,19.83,19.9,43004,17.3996872641365,17.4949920838245,17.3384823340616,17.3996872641365,49183.6196253881,0.0,1.0
2022-05-25,19.89,20.01,19.79,20.01,150237,17.3909437026972,17.4958664399684,17.3035080883046,17.4958664399684,171825.864144253,0.0,1.0
2022-05-26,19.67,19.86,19.62,19.86,34153,17.1985853510334,17.3647130183794,17.1548675438371,17.3647130183794,39060.7422813199,0.0,1.0
2022-05-27,19.43,19.575,19.4299,19.51,27732,16.9887398764911,17.1155215173604,16.9886524408767,17.0586883680052,31717.0528195345,0.0,1.0
2022-05-31,19.53,19.57,19.41,19.48,819369,17.0761754908837,17.1111497366408,16.9712527536125,17.0324576836874,937111.274040431,0.0,1.0
2022-06-01,19.74,19.795,19.41,19.41,268758,17.2597902811083,17.3078798690242,16.9712527536125,16.9712527536125,307378.179780486,0.0,1.0
2022-06-02,19.33,19.62,19.33,19.6,15662,16.9013042620984,17.1548675438371,16.9013042620984,17.1373804209586,17912.6093054793,0.0,1.0
2022-06-03,19.61,19.65,19.5531,19.58,77600,17.1461239823978,17.1810982281549,17.0963731178084,17.11989329808,88751.0204383342,0.0,1.0
2022-06-06,19.52,19.56,19.36,19.39,19184,17.0674319294444,17.1024061752015,16.9275349464162,16.953765630734,21940.716186714,0.0,1.0
2022-06-07,19.47,19.73,19.4615,19.73,20638,17.0237141222481,17.251046719669,17.0162820950248,17.251046719669,23603.6541212157,0.0,1.0
2022-06-08,19.75,19.765,19.61,19.67,40904,17.2685338425475,17.2816491847064,17.1461239823978,17.1985853510334,46781.8523197117,0.0,1.0
2022-06-09,20.17,20.17,19.81,19.86,359495,17.6357634229966,17.6357634229966,17.3209952111831,17.3647130183794,411153.970263905,0.0,1.0
2022-06-10,20.66,20.7,20.52,20.52,163576,18.0641979335206,18.0991721792777,17.9417880733709,17.9417880733709,187081.661330167,0.0,1.0
2022-06-13,21.31,21.37,21.08,21.19,142037,18.6325294270728,18.6849907957084,18.4314275139697,18.5276066898016,162447.534664944,0.0,1.0
2022-06-14,21.56,21.71,21.28,21.36,101995,18.8511184630544,18.9822718846434,18.606298742755,18.6762472342691,116651.550639277,0.0,1.0
2022-06-15,21.1,21.51,21.005,21.3,161150,18.4489146368483,18.8074006558581,18.3658508031752,18.6237858656335,184307.048242751,0.0,1.0
2022-06-16,21.58,21.72,21.461,21.66,157492,18.868605585933,18.9910154460827,18.7645572048057,18.9385540774471,180123.398336006,0.0,1.0
2022-06-17,21.68,21.8,21.49,21.6,282719,18.9560412003256,19.0609639375968,18.7899135329796,18.8860927088115,323345.357568368,0.0,1.0
2022-06-21,21.355,21.36,21.2375,21.28,69933,18.6718754535495,18.6762472342691,18.5691386066381,18.606298742755,79982.2823751806,0.0,1.0
2022-06-22,21.47,21.58,21.32,21.58,33106,18.772426410101,18.868605585933,18.6412729885121,18.868605585933,37863.2897246327,0.0,1.0
2022-06-23,21.52,21.7353,21.51,21.57,145542,18.8161442172974,19.0043930950847,18.8074006558581,18.8598620244937,166456.19866799,0.0,1.0
2022-06-24,20.87,21.2611,20.87,21.21,98902,18.2478127237452,18.5897734116348,18.2478127237452,18.5450938126802,113114.09050763,0.0,1.0
2022-06-27,20.98,20.9963,20.84,20.9,62667,18.3439918995771,18.3582439047231,18.2215820394274,18.274043408063,71672.1674975396,0.0,1.0
2022-06-28,21.0966,21.1,20.74,20.83,53362,18.4459418259589,18.4489146368483,18.1341464250347,18.2128384779881,61030.0509359585,0.0,1.0
2022-06-29,21.21,21.21,21.0608,21.11,180726,18.5450938126802,18.5450938126802,18.4146398760063,18.4576581982875,206696.094326525,0.0,1.0
2022-06-30,21.31,21.6588,21.2894,21.6,375694,18.6325294270728,18.9375048500744,18.6145176905079,18.8860927088115,429680.745780406,0.0,1.0
2022-07-01,21.27,21.65,21.2614,21.58,400601,18.5975551813157,18.9298105160078,18.590035718478,18.868605585933,458166.849724448,0.0,1.0
2022-07-05,21.73,22.03,21.7231,21.95,274985,18.9997590075219,19.2620658506999,18.9937259501288,19.1921173591857,314499.991691177,0.0,1.0
2022-07-06,21.71,21.86,21.66,21.75,85269,18.9822718846434,19.1134253062324,18.9385540774471,19.0172461304004,97522.0458989215,0.0,1.0
2022-07-07,21.3852,21.53,21.38,21.53,100506,18.6982810090961,18.8248877787366,18.6937343571477,18.8248877787366,114948.58324968,0.0,1.0
2022-07-08,21.36,21.51,21.284,21.42,311686,18.6762472342691,18.8074006558581,18.6097961673307,18.7287086029047,356474.878303385,0.0,1.0
2022-07-11,21.68,21.79,21.55,21.61,302536,18.9560412003256,19.0522203761575,18.8423749016152,18.8948362702507,346010.035042936,0.0,1.0
2022-07-12,21.68,21.74,21.54,21.74,142872,18.9560412003256,19.0085025689612,18.8336313401759,19.0085025689612,163402.52309363,0.0,1.0
2022-07-13,21.73,21.98,21.6358,21.98,83962,18.9997590075219,19.2183480435035,18.917394658764,19.2183480435035,96027.2316758172,0.0,1.0
2022-07-14,22.03,22.34,22.01,22.19,406253,19.2620658506999,19.5331162553171,19.2445787278213,19.4019628337281,464631.034872867,0.0,1.0
2022-07-15,21.68,21.95,21.662,21.87,79161,18.9560412003256,19.1921173591857,18.9403027897349,19.1221688676716,90536.3341355537,0.0,1.0
2022-07-18,21.57,21.605,21.31,21.35,347089,18.8598620244937,18.8904644895311,18.6325294270728,18.6675036728299,396965.24398094,0.0,1.0
2022-07-19,20.99,21.19,20.99,21.18,174899,18.3527354610163,18.5276066898016,18.3527354610163,18.5188631283624,200031.761902632,0.0,1.0
2022-07-20,21.15,21.22,21.005,21.04,218426,18.4926324440446,18.5538373741194,18.3658508031752,18.3964532682127,249813.535957004,0.0,1.0
2022-07-21,20.93,21.2,20.9,21.2,98818,18.3002740923808,18.5363502512409,18.274043408063,18.5363502512409,113018.019815403,0.0,1.0
2022-07-22,20.96,21.0468,20.75,20.82,58987,18.3265047766985,18.4023988899914,18.142889986474,18.2040949165488,67463.356219021,0.0,1.0
2022-07-25,20.82,20.9,20.79,20.82,106075,18.2040949165488,18.274043408063,18.177864232231,18.2040949165488,121317.841404592,0.0,1.0
2022-07-26,21.1,21.1,20.95,20.98,75328,18.4489146368483,18.4489146368483,18.3177612152593,18.3439918995771,86152.5369533352,0.0,1.0
2022-07-27,20.6,20.95,20.5901,20.9,562600,18.011736564885,18.3177612152593,18.0030804390601,18.274043408063,643444.898177923,0.0,1.0
2022-07-28,20.48,20.7484,20.465,20.65,93452,17.9068138276138,18.1414910166437,17.893698485455,18.0554543720813,106880.932500041,0.0,1.0
2022-07-29,20.26,20.5,20.22,20.47,271491,17.71445547595,17.9243009504924,17.679481230193,17.8980702661746,310503.908374018,0.0,1.0
2022-08-01,20.2,20.3,20.1103,20.23,501709,17.6619941073144,17.7494297217071,17.5835643612042,17.6882247916322,573803.939601756,0.0,1.0
2022-08-02,20.4955,20.4955,20.31,20.34,310715,17.9203663478447,17.9203663478447,17.7581732831463,17.7844039674641,355364.346849188,0.0,1.0
2022-08-03,20.39,20.535,20.36,20.42,1017072,17.8281217746605,17.9549034155298,17.8018910903427,17.8543524589783,1163223.94148527,0.0,1.0
2022-08-04,20.29,20.37,20.27,20.36,58491,17.7406861602678,17.8106346517819,17.7231990373893,17.8018910903427,66896.0816553944,0.0,1.0
2022-08-05,20.45,20.56,20.4282,20.55,76147,17.8805831432961,17.976762319128,17.8615221793585,17.9680187576887,87089.2262025491,0.0,1.0
2022-08-08,20.4,20.43,20.21,20.28,95510,17.8368653360997,17.8630960204175,17.6707376687537,17.7319425988286,109234.664459604,0.0,1.0
2022-08-09,20.5,20.53,20.4,20.4,55039,17.9243009504924,17.9505316348102,17.8368653360997,17.8368653360997,62948.0336843488,0.0,1.0
2022-08-10,20.05,20.15,19.99,20.07,125359,17.5308406857255,17.6182763001181,17.4783793170899,17.548327808604,143372.927463004,0.0,1.0
2022-08-11,20.06,20.09,19.915,19.98,233037,17.5395842471647,17.5658149314825,17.4128026062954,17.4696357556506,266524.117910929,0.0,1.0
2022-08-12,19.9,20.0886,19.9,20.04,115218,17.3996872641365,17.564590832881,17.3996872641365,17.5220971242862,131774.67877402,0.0,1.0
2022-08-15,20.02,20.115,20.015,20.07,87296,17.5046100014077,17.5876738350807,17.500238220688,17.548327808604,99840.3231982578,0.0,1.0
2022-08-16,20.02,20.17,20.0071,20.17,88330,17.5046100014077,17.6357634229966,17.493330807151,17.6357634229966,101022.907671624,0.0,1.0
2022-08-17,20.19,20.3,20.1004,20.25,108396,17.6532505458752,17.7494297217071,17.5749082353794,17.7057119145108,123972.366126722,0.0,1.0
2022-08-18,20.275,20.34,20.21,20.21,82940,17.7275708181089,17.7844039674641,17.6707376687537,17.6707376687537,94858.3715870546,0.0,1.0
2022-08-19,20.54,20.6,20.45,20.45,443657,17.9592751962494,18.011736564885,17.8805831432961,17.8805831432961,507409.941683119,0.0,1.0
2022-08-22,20.89,20.955,20.7734,20.8,346734,18.2652998466237,18.3221329959789,18.1633499202419,18.1866077936703,396559.230936409,0.0,1.0
2022-08-23,20.91,20.99,20.744,20.99,103372,18.2827869695022,18.3527354610163,18.1376438496104,18.3527354610163,118226.423772571,0.0,1.0
2022-08-24,20.9,21.0,20.8078,20.99,60796,18.274043408063,18.3614790224556,18.1934277715929,18.3527354610163,69532.3071980534,0.0,1.0
2022-08-25,20.645,20.86,20.645,20.86,33139,18.0510825913617,18.2390691623059,18.0510825913617,18.2390691623059,37901.0317822932,0.0,1.0
2022-08-26,21.19,21.21,20.68,20.685,466599,18.5276066898016,18.5450938126802,18.0816850563991,18.0860568371188,533648.677648277,0.0,1.0
2022-08-29,21.26,21.39,21.17,21.34,199563,18.5888116198765,18.7024779185869,18.5101195669231,18.6587601113906,228239.947058444,0.0,1.0
2022-08-30,21.38,21.4211,21.1001,21.13,76465,18.6937343571477,18.729670394663,18.4490020724626,18.475145321166,87452.9223945515,0.0,1.0
2022-08-31,21.56,21.56,21.38,21.4,37918,18.8511184630544,18.8511184630544,18.6937343571477,18.7112214800262,43366.7679507829,0.0,1.0
2022-09-01,21.84,22.0362,21.83,21.92,804326,19.0959381833538,19.2674868587922,19.0871946219146,19.1658866748679,919906.614240768,0.0,1.0
2022-09-02,21.99,22.05,21.495,21.62,106863,19.2270916049428,19.2795529735784,18.7942853136992,18.90357983169,122219.075993579,0.0,1.0
2022-09-06,22.07,22.1,21.88,22.0,177317,19.2970400964569,19.3232707807747,19.1309124291109,19.2358351663821,202797.225400311,0.0,1.0
2022-09-07,21.84,22.2,21.84,22.2,116192,19.0959381833538,19.4107063951674,19.0959381833538,19.4107063951674,132888.641324368,0.0,1.0
2022-09-08,21.85,22.13,21.8104,22.13,67806,19.1046817447931,19.3495014650925,19.0700572414936,19.3495014650925,77549.6352041454,0.0,1.0
2022-09-09,21.29,21.42,21.26,21.41,612034,18.6150423041943,18.7287086029047,18.5888116198765,18.7199650414655,699982.500553548,0.0,1.0
2022-09-12,21.0,21.03,20.898,21.0061,258748,18.3614790224556,18.3877097067734,18.2722946957751,18.3668125949336,295929.755623429,0.0,1.0
2022-09-13,21.73,21.7368,21.28,21.4,358330,18.9997590075219,19.0057046293006,18.606298742755,18.7112214800262,409821.561258612,0.0,1.0
2022-09-14,21.63,21.77,21.5701,21.66,347592,18.9123233931293,19.034733253279,18.8599494601081,18.9385540774471,397540.524435585,0.0,1.0
2022-09-15,21.86,21.875,21.65,21.8,148448,19.1134253062324,19.1265406483913,18.9298105160078,19.0609639375968,169779.787139559,0.0,1.0
2022-09-16,21.98,22.2,21.92,22.2,230462,19.2183480435035,19.4107063951674,19.1658866748679,19.4107063951674,263579.093714683,0.0,1.0
2022-09-19,21.91,22.25,21.89,22.25,357543,19.1571431134287,19.4544242023637,19.1396559905502,19.4544242023637,408921.470368341,0.0,1.0
2022-09-20,22.2798,22.41,22.1999,22.23,367881,19.4804800154527,19.5943211853919,19.410618959553,19.4369370794851,420745.027704572,0.0,1.0
2022-09-21,22.56,22.58,22.15,22.35,341804,19.7254746069809,19.7429617298594,19.366988587971,19.5418598167563,390920.796261653,0.0,1.0
2022-09-22,22.65,22.7366,22.44,22.51,225670,19.8041666599343,19.8798859019983,19.6205518697097,19.6817567997846,258098.489462871,0.0,1.0
2022-09-23,23.38,23.5368,23.145,23.18,363215,20.4424466450006,20.5795456883682,20.2369729511779,20.2675754162153,415408.529491101,0.0,1.0
2022-09-26,23.71,23.84,23.411,23.62,349103,20.7309841724963,20.8446504712067,20.4695516854623,20.6522921195429,399268.653196956,0.0,1.0
2022-09-27,23.75,24.0085,23.49,23.62,636510,20.7659584182534,20.9919794814584,20.5386258208325,20.6522921195429,727975.670350566,0.0,1.0
2022-09-28,23.3,23.935,23.235,23.87,373566,20.3724981534865,20.9277143048798,20.3156650041312,20.8708811555245,427246.954910653,0.0,1.0
2022-09-29,23.56,23.9,23.56,23.65,189823,20.5998307509073,20.8971118398423,20.5998307509073,20.6785228038607,217100.321554973,0.0,1.0
2022-09-30,23.67,23.7189,23.37,23.7,174199,20.6960099267392,20.7387659421773,20.4337030835613,20.722240611057,199231.17280074,0.0,1.0
2022-10-03,23.22,23.52,23.115,23.44,794026,20.3025496619723,20.5648565051503,20.2107422668601,20.4949080136362,908126.517455783,0.0,1.0
2022-10-04,22.28,22.5929,22.2473,22.57,736908,19.4806548866815,19.7542409241161,19.4520634407751,19.7342181684201,842800.734138812,0.0,1.0
2022-10-05,22.53,22.77,22.4001,22.64,98720,19.6992439226631,19.9090893972054,19.585665059567,19.795423098495,112905.937341138,0.0,1.0
2022-10-06,22.905,22.95,22.6801,22.81,369448,20.0271274766355,20.0664735031122,19.8304847798664,19.9440636429625,422537.203594094,0.0,1.0
2022-10-07,23.27,23.37,23.0199,23.05,308514,20.3462674691687,20.4337030835613,20.1275909975727,20.1539091175048,352847.065973095,0.0,1.0
2022-10-10,23.44,23.56,23.2869,23.33,889046,20.4949080136362,20.5998307509073,20.361044088001,20.3987288378042,1016800.76954406,0.0,1.0
2022-10-11,23.7,23.75,23.32,23.59,371937,20.722240611057,20.7659584182534,20.389985276365,20.6260614352251,425383.869700679,0.0,1.0
2022-10-12,23.75,23.8117,23.63,23.73,185623,20.7659584182534,20.8199061923336,20.6610356809822,20.7484712953748,212296.786943619,0.0,1.0
2022-10-13,23.29,24.46,23.183,24.28,370562,20.3637545920472,21.3867512804411,20.2701984846471,21.2293671745344,423811.283964819,0.0,1.0
2022-10-14,23.65,23.65,23.07,23.11,434352,20.6785228038607,20.6785228038607,20.1713962403834,20.2063704861404,496767.825121538,0.0,1.0
2022-10-17,23.05,23.13,22.95,23.13,152576,20.1539091175048,20.223857609019,20.0664735031122,20.223857609019,174500.97544329,0.0,1.0
2022-10-18,22.87,23.06,22.69,22.69,290882,19.9965250115981,20.1626526789441,19.8391409056913,19.8391409056913,332681.370195148,0.0,1.0
2022-10-19,23.18,23.32,23.05,23.11,243810,20.2675754162153,20.389985276365,20.1539091175048,20.2063704861404,278845.184189049,0.0,1.0
2022-10-20,23.25,23.28,22.9021,23.18,345867,20.3287803462901,20.3550110306079,20.0245918438181,20.2675754162153,395567.64414878,0.0,1.0
2022-10-21,22.82,23.55,22.82,23.47,292243,19.9528072044018,20.5910871894681,19.9528072044018,20.521138697954,334237.944148969,0.0,1.0
2022-10-24,22.81,23.01,22.74,22.9,110633,19.9440636429625,20.1189348717478,19.8828587128876,20.0227556959159,126530.820156626,0.0,1.0
2022-10-25,22.34,22.68,22.3,22.68,260415,19.5331162553171,19.8303973442521,19.49814200956,19.8303973442521,297836.301384648,0.0,1.0
2022-10-26,22.16,22.35,21.9583,22.32,1304804,19.3757321494103,19.5418598167563,19.1993745151803,19.5156291324385,1492302.66072191,0.0,1.0
2022-10-27,22.33,22.33,22.02,22.22,127595,19.5243726938778,19.5243726938778,19.2533222892606,19.4281935180459,145930.237794191,0.0,1.0
2022-10-28,22.1,22.4,22.1,22.38,106579,19.3232707807747,19.5855776239526,19.3232707807747,19.5680905010741,121894.265557954,0.0,1.0
2022-10-31,22.33,22.39,22.275,22.34,134854,19.5243726938778,19.5768340625134,19.4762831059618,19.5331162553171,154232.346780813,0.0,1.0
2022-11-01,22.13,22.23,21.86,21.89,680240,19.3495014650925,19.4369370794851,19.1134253062324,19.1396559905502,777989.615244489,0.0,1.0
2022-11-02,22.43,22.48,21.83,22.12,279973,19.6118083082704,19.6555261154668,19.0871946219146,19.3407579036532,320204.760891518,0.0,1.0
2022-11-03,22.68,22.807,22.58,22.8,1378145,19.8303973442521,19.9414405745307,19.7429617298594,19.9353200815232,1576182.66832458,0.0,1.0
2022-11-04,21.75,22.13,21.74,22.01,223909,19.0172461304004,19.3495014650925,19.0085025689612,19.2445787278213,256084.436022255,0.0,1.0
2022-11-07,21.7,21.79,21.61,21.65,536575,18.9735283232041,19.0522203761575,18.8948362702507,18.9298105160078,613680.139068288,0.0,1.0
2022-11-08,21.47,21.6,21.33,21.54,373294,18.772426410101,18.8860927088115,18.6500165499513,18.8336313401759,426935.868859633,0.0,1.0
2022-11-09,21.78,21.78,21.48,21.61,140488,19.0434768147182,19.0434768147182,18.7811699715403,18.8948362702507,160675.945352329,0.0,1.0
2022-11-10,20.58,21.0,20.565,20.91,384655,17.9942494420065,18.3614790224556,17.9811340998476,18.2827869695022,439929.429983343,0.0,1.0
2022-11-11,20.14,20.44,20.12,20.36,1454900,17.6095327386789,17.8718395818568,17.5920456158003,17.8018910903427,1663967.26334706,0.0,1.0
2022-11-14,20.35,20.36,20.2,20.3,84423,17.7931475289034,17.8018910903427,17.6619941073144,17.7494297217071,96554.476784349,0.0,1.0
2022-11-15,20.25,20.41,20.01,20.03,220860,17.7057119145108,17.845608897539,17.4958664399684,17.5133535628469,252597.298634155,0.0,1.0
2022-11-16,20.3,20.34,20.19,20.19,286326,17.7494297217071,17.7844039674641,17.6532505458752,17.6532505458752,327470.678840547,0.0,1.0
2022-11-17,20.32,20.56,20.29,20.56,56823,17.7669168445856,17.976762319128,17.7406861602678,17.976762319128,64988.392195457,0.0,1.0
2022-11-18,20.28,20.34,20.2,20.2,238667,17.7319425988286,17.7844039674641,17.6619941073144,17.6619941073144,272963.141687575,0.0,1.0
2022-11-21,20.41,20.51,20.3962,20.42,65765,17.845608897539,17.9330445119316,17.8335427827528,17.8543524589783,75215.3461227711,0.0,1.0
2022-11-22,20.15,20.3027,20.1408,20.28,229739,17.6182763001181,17.7517904832957,17.610232223594,17.7319425988286,262752.1995423,0.0,1.0
2022-11-23,19.94,20.09,19.9,20.09,397694,17.4346615098936,17.5658149314825,17.3996872641365,17.5658149314825,454842.117554159,0.0,1.0
2022-11-25,19.8393,19.895,19.81,19.895,18808,17.3466138462002,17.3953154834169,17.3209952111831,17.3953154834169,21510.6854691261,0.0,1.0
2022-11-28,20.09,20.1,19.85,19.92,191576,17.5658149314825,17.5745584929218,17.3559694569402,17.417174387015,219105.225405855,0.0,1.0
2022-11-29,20.05,20.08,19.93,20.06,781384,17.5308406857255,17.5570713700433,17.4259179484543,17.5395842471647,893667.878275607,0.0,1.0
2022-11-30,19.69,20.06,19.615,19.87,283746,17.2160724739119,17.5395842471647,17.1504957631175,17.3734565798187,324519.936150717,0.0,1.0
2022-12-01,19.49,19.6,19.42,19.48,417597,17.0412012451267,17.1373804209586,16.9799963150518,17.0324576836874,477605.153118388,0.0,1.0
2022-12-02,19.515,19.68,19.46,19.67,248077,17.0630601487248,17.2073289124727,17.0149705608089,17.1985853510334,283725.346614441,0.0,1.0
2022-12-05,19.78,19.83,19.535,19.57,140128,17.2947645268653,17.3384823340616,17.0805472716033,17.1111497366408,160264.213814213,0.0,1.0
2022-12-06,19.89,19.955,19.71,19.75,230162,17.3909437026972,17.4477768520525,17.2335595967905,17.2685338425475,263235.984099586,0.0,1.0
2022-12-07,19.88,19.94,19.8013,19.89,380924,17.382200141258,17.4346615098936,17.313388312731,17.3909437026972,435662.290070257,0.0,1.0
2022-12-08,19.785,19.935,19.78,19.91,94735,17.299136307585,17.4302897291739,17.2947645268653,17.4084308255758,108348.297953938,0.0,1.0
2022-12-09,19.79,19.79,19.63,19.73,181339,17.3035080883046,17.3035080883046,17.1636111052764,17.251046719669,207397.181640039,0.0,1.0
2022-12-12,19.71,19.84,19.71,19.8,109963,17.2335595967905,17.3472258955009,17.2335595967905,17.3122516497439,125764.542016244,0.0,1.0
2022-12-13,19.43,19.51,19.155,19.16,257495,16.9887398764911,17.0586883680052,16.7482919369113,16.7526637176309,294496.701131041,0.0,1.0
2022-12-14,19.45,19.58,19.29,19.4,270111,17.0062269993696,17.11989329808,16.8663300163414,16.9625091921733,308925.604144573,0.0,1.0
2022-12-15,19.98,20.01,19.73,19.73,439257,17.4696357556506,17.4958664399684,17.251046719669,17.251046719669,502377.667328368,0.0,1.0
2022-12-16,20.15,20.23,20.0543,20.12,276918,17.6182763001181,17.6882247916322,17.5346004171444,17.5920456158003,316710.761311116,0.0,1.0
2022-12-19,20.19,20.2584,20.07,20.12,330986,17.6532505458752,17.7130565061197,17.548327808604,17.5920456158003,378548.263541268,0.0,1.0
2022-12-20,20.14,20.18,20.0358,20.18,393651,17.6095327386789,17.6445069844359,17.5184248284817,17.6445069844359,450218.143641373,0.0,1.0
2022-12-21,19.96,20.04,19.87,20.04,250920,17.4521486327721,17.5220971242862,17.3734565798187,17.5220971242862,286976.88206684,0.0,1.0
2022-12-22,19.99,20.15,19.9,19.9,52825,17.57858140554,17.7192804062847,17.4994382176211,17.4994382176211,60071.4998348618,0.114601,1.0
2022-12-23,19.93,20.05,19.89,19.99,17700,17.5258192802607,17.6313435308193,17.4906445300746,17.57858140554,20128.0747198685,0.0,1.0
2022-12-27,19.88,19.935,19.82,19.89,211176,17.481850842528,17.530216124034,17.4290887172488,17.4906445300746,240144.989098472,0.0,1.0
2022-12-28,20.08,20.0935,19.79,19.83,46448,17.6577245934589,17.6695960716467,17.4027076546091,17.4378824047953,52819.7070388955,0.0,1.0
2022-12-29,19.81,19.89,19.75,19.89,112270,17.4202950297022,17.4906445300746,17.367532904423,17.4906445300746,127671.127050827,0.0,1.0
2022-12-30,20.0,20.02,19.84,19.9,783256,17.5873750930865,17.6049624681796,17.4466760923419,17.4994382176211,890702.558914427,0.0,1.0
2023-01-03,19.85,19.93,19.65,19.75,528963,17.4554697798884,17.5258192802607,17.2795960289575,17.367532904423,601525.807234226,0.0,1.0
2023-01-04,19.56,19.6847,19.5114,19.57,118938,17.2004528410386,17.310110124744,17.1577155195624,17.2092465285852,135253.83904134,0.0,1.0
2023-01-05,19.8,19.81,19.72,19.74,197128,17.4115013421557,17.4202950297022,17.3411518417833,17.3587392168764,224169.893411199,0.0,1.0
2023-01-06,19.27,19.73,19.265,19.68,174931,16.9454359021889,17.3499455293299,16.9410390584156,17.3059770915972,198927.923097249,0.0,1.0
2023-01-09,19.22,19.22,19.02,19.11,638172,16.9014674644562,16.9014674644562,16.7255937135253,16.8047369014442,725716.028255813,0.0,1.0
2023-01-10,19.14,19.27,19.14,19.21,160911,16.8311179640838,16.9454359021889,16.8311179640838,16.8926737769096,182984.668432134,0.0,1.0
2023-01-11,19.02,19.11,19.0,19.03,164777,16.7255937135253,16.8047369014442,16.7080063384322,16.7343874010718,187381.003848349,0.0,1.0
2023-01-12,18.75,19.04,18.69,18.86,140038,16.4881641497686,16.7431810886184,16.4354020244894,16.5848947127806,159248.323594404,0.0,1.0
2023-01-13,18.645,18.81,18.64,18.81,155601,16.3958304305299,16.5409262750479,16.3914335867567,16.5409262750479,176946.246016173,0.0,1.0
2023-01-17,18.6,18.63,18.51,18.56,64402,16.3562588365705,16.3826398992101,16.2771156486516,16.3210840863843,73236.6253168909,0.0,1.0
2023-01-18,18.64,18.66,18.34,18.36,534636,16.3914335867567,16.4090209618497,16.1276229603604,16.1452103354534,607977.025758846,0.0,1.0
2023-01-19,18.68,18.78,18.6518,18.74,76302,16.4266083369428,16.5145452124083,16.4018101380616,16.4793704622221,86769.0597330739,0.0,1.0
2023-01-20,18.52,18.75,18.52,18.75,124796,16.2859093361981,16.4881641497686,16.2859093361981,16.4881641497686,141915.435748063,0.0,1.0
2023-01-23,18.475,18.62,18.46,18.6,235918,16.2463377422387,16.3738462116636,16.2331472109189,16.3562588365705,268281.080890505,0.0,1.0
2023-01-24,18.49,18.6148,18.45,18.58,38130,16.2595282735585,16.3692734941394,16.2243535233723,16.3386714614774,43360.6490999201,0.0,1.0
2023-01-25,18.34,18.57,18.34,18.57,60445,16.1276229603604,16.3298777739309,16.1276229603604,16.3298777739309,68736.8065786694,0.0,1.0
2023-01-26,18.37,18.4872,18.34,18.34,27280,16.154004023,16.2570660410455,16.1276229603604,16.1276229603604,31022.253014577,0.0,1.0
2023-01-27,18.39,18.47,18.3618,18.47,47174,16.1715913980931,16.2419408984654,16.1467931992118,16.2419408984654,53645.2992562189,0.0,1.0
2023-01-30,18.53,18.53,18.39,18.5,224710,16.2947030237447,16.2947030237447,16.1715913980931,16.2683219611051,255535.574593313,0.0,1.0
2023-01-31,18.4,18.61,18.4,18.58,149761,16.1803850856396,16.365052524117,16.1803850856396,16.3386714614774,170305.118537979,0.0,1.0
2023-02-01,18.25,18.56,18.2,18.42,942954,16.0484797724415,16.3210840863843,16.0045113347088,16.1979724607327,1072307.8287796,0.0,1.0
2023-02-02,18.27,18.3545,18.19,18.19,364100,16.0660671475346,16.1403738073029,15.9957176471622,15.9957176471622,414047.005960684,0.0,1.0
2023-02-03,18.45,18.5,18.315,18.48,258658,16.2243535233723,16.2683219611051,16.105638741494,16.250734586012,294140.539598404,0.0,1.0
2023-02-06,18.64,18.8,18.63,18.63,63857,16.3914335867567,16.5321325875014,16.3826398992101,16.3826398992101,72616.8625642169,0.0,1.0
2023-02-07,18.51,18.78,18.49,18.76,24621,16.2771156486516,16.5145452124083,16.2595282735585,16.4969578373152,27998.4930891459,0.0,1.0
2023-02-08,18.63,18.635,18.5294,18.55,23934,16.3826398992101,16.3870367429834,16.2941754024919,16.3122903988378,27217.250866968,0.0,1.0
2023-02-09,18.6,18.62,18.33,18.38,115237,16.3562588365705,16.3738462116636,16.1188292728138,16.1627977105465,131045.138219971,0.0,1.0
2023-02-10,18.69,18.72,18.675,18.68,34665,16.4354020244894,16.461783087129,16.4222114931696,16.4266083369428,39420.3226081492,0.0,1.0
2023-02-13,18.45,18.67,18.45,18.64,300181,16.2243535233723,16.4178146493963,16.2243535233723,16.3914335867567,341359.638275981,0.0,1.0
2023-02-14,18.46,18.62,18.375,18.57,231915,16.2331472109189,16.3738462116636,16.1584008667733,16.3298777739309,263728.951901599,0.0,1.0
2023-02-15,18.53,18.71,18.53,18.71,50409,16.2947030237447,16.4529893995825,16.2947030237447,16.4529893995825,57324.0744945678,0.0,1.0
2023-02-16,18.63,18.725,18.54,18.71,178764,16.3826398992101,16.4661799309023,16.3034967112912,16.4529893995825,203286.731594496,0.0,1.0
2023-02-17,18.6,18.7699,18.5901,18.72,18246,16.3562588365705,16.5056635879863,16.3475530858994,16.461783087129,20748.9746519051,0.0,1.0
2023-02-21,18.83,18.83,18.7,18.73,58095,16.558513650141,16.558513650141,16.4441957120359,16.4705767746755,66064.435076314,0.0,1.0
2023-02-22,18.94,18.95,18.825,18.83,95961,16.655244213153,16.6640379006995,16.5541168063677,16.558513650141,109124.86882448,0.0,1.0
2023-02-23,18.83,18.98,18.82,18.87,17663,16.558513650141,16.6904189633391,16.5497199625944,16.5936884003272,20085.9990834484,0.0,1.0
2023-02-24,19.2,19.225,19.125,19.14,311913,16.8838800893631,16.9058643082294,16.817927432764,16.8311179640838,354701.026559228,0.0,1.0
2023-02-27,18.94,19.0,18.895,18.96,116308,16.655244213153,16.7080063384322,16.6156726191935,16.672831588246,132263.057317427,0.0,1.0
2023-02-28,19.06,19.07,18.9507,18.97,29022,16.7607684637115,16.769562151258,16.6646534588278,16.6816252757926,33003.2194644081,0.0,1.0
2023-03-01,18.97,19.03,18.9,18.95,178215,16.6816252757926,16.7343874010718,16.6200694629668,16.6640379006995,202662.420124371,0.0,1.0
2023-03-02,18.93,19.13,18.93,19.13,29816,16.6464505256064,16.8223242765373,16.6464505256064,16.8223242765373,33906.1398783954,0.0,1.0
2023-03-03,18.69,18.86,18.67,18.84,50246,16.4354020244894,16.5848947127806,16.4178146493963,16.5673073376875,57138.7142584469,0.0,1.0
2023-03-06,18.73,18.74,18.645,18.7,174816,16.4705767746755,16.4793704622221,16.3958304305299,16.4441957120359,198797.147470539,0.0,1.0
2023-03-07,19.02,19.06,18.76,18.77,154056,16.7255937135253,16.7607684637115,16.4969578373152,16.5057515248617,175189.303900794,0.0,1.0
2023-03-08,18.93,19.01,18.9,18.97,70369,16.6464505256064,16.7168000259788,16.6200694629668,16.6816252757926,80022.1745741484,0.0,1.0
2023-03-09,19.1,19.1107,18.8599,18.89,258336,16.7959432138977,16.8053524595725,16.5848067759051,16.6112757754202,293774.367843612,0.0,1.0
2023-03-10,19.28,19.31,19.04,19.06,326362,16.9542295897354,16.9806106523751,16.7431810886184,16.7607684637115,371132.131170945,0.0,1.0
2023-03-13,19.46,19.54,19.29,19.5,82724,17.1125159655732,17.1828654659456,16.963023277282,17.1476907157594,94072.0256003617,0.0,1.0
2023-03-14,19.2,19.32,19.18,19.26,93538,16.8838800893631,16.9894043399216,16.86629271427,16.9366422146423,106369.483228647,0.0,1.0
2023-03-15,19.76,20.02,19.76,19.92,105369,17.3763265919695,17.6049624681796,17.3763265919695,17.5170255927142,119823.452268804,0.0,1.0
2023-03-16,19.485,19.89,19.485,19.89,106794,17.1345001844396,17.4906445300746,17.1345001844396,17.4906445300746,121443.932860657,0.0,1.0
2023-03-17,19.72,19.79,19.65,19.69,248453,17.3411518417833,17.4027076546091,17.2795960289575,17.3147707791437,282535.624202005,0.0,1.0
2023-03-20,19.43,19.52,19.37,19.52,210863,17.0861349029336,17.1652780908525,17.0333727776543,17.1652780908525,239789.051957945,0.0,1.0
2023-03-21,19.06,19.23,19.06,19.15,159636,16.7607684637115,16.9102611520027,16.7607684637115,16.8399116516304,181534.764744685,0.0,1.0
2023-03-22,19.08,19.09,18.76,18.96,368875,16.8819973608594,16.8908453678619,16.5988611367779,16.7758212768288,416901.794826588,0.117859,1.0
2023-03-23,19.1,19.13,18.82,18.94,70804,16.8996933748645,16.9262373958721,16.6519491787931,16.7581252628237,80022.540646294,0.0,1.0
2023-03-24,19.15,19.33,19.145,19.2493,92893,16.9439334098772,17.103197535923,16.9395094063759,17.0317941194125,104987.484721996,0.0,1.0
2023-03-27,18.99,19.075,18.96,19.01,40797,16.8023652978364,16.8775733573581,16.7758212768288,16.8200613118415,46108.688643959,0.0,1.0
2023-03-28,18.97,19.01,18.95,18.99,48639,16.7846692838313,16.8200613118415,16.7669732698263,16.8023652978364,54971.7015210315,0.0,1.0
2023-03-29,18.75,18.81,18.73,18.78,24887,16.5900131297753,16.6431011717906,16.5723171157702,16.616557150783,28127.238137172,0.0,1.0
2023-03-30,18.52,18.58,18.51,18.58,78383,16.3865089687167,16.439597010732,16.3776609617142,16.439597010732,88588.311443965,0.0,1.0
2023-03-31,18.43,18.4801,18.41,18.46,110147,16.3068769056938,16.3512054207766,16.2891808916887,16.3334209267015,124487.921368388,0.0,1.0
2023-04-03,18.28,18.41,18.28,18.39,105378,16.1741568006556,16.2891808916887,16.1741568006556,16.2714848776836,119098.007008435,0.0,1.0
2023-04-04,18.305,18.345,18.2401,18.3,62004,16.196276818162,16.2316688461722,16.1388532527155,16.1918528146607,70076.7980655446,0.0,1.0
2023-04-05,18.44,18.49,18.38,18.4,59127,16.3157249126964,16.3599649477091,16.2626368706811,16.2803328846862,66825.2183604518,0.0,1.0
2023-04-06,18.37,18.45,18.3,18.43,178888,16.2537888636785,16.3245729196989,16.1918528146607,16.3068769056938,202178.86349831,0.0,1.0
2023-04-10,18.38,18.5,18.375,18.5,14192,16.2626368706811,16.3688129547116,16.2582128671798,16.3688129547116,16039.7703074997,0.0,1.0
2023-04-11,18.32,18.3468,18.29,18.3299,9148,16.2095488286658,16.2332614874326,16.1830048076582,16.2183083555983,10339.0514918973,0.0,1.0
2023-04-12,18.2,18.25,18.12,18.14,185946,16.1033727446352,16.147612779648,16.0325886886149,16.05028470262,210155.801127279,0.0,1.0
2023-04-13,17.98,18.07,17.965,18.0596,172599,15.9087165905792,15.9883486536021,15.8954445800754,15.9791467263195,195071.048147135,0.0,1.0
2023-04-14,18.05,18.12,17.95,17.96,108964,15.970652639597,16.0325886886149,15.8821725695716,15.8910205765741,123150.89711009,0.0,1.0
2023-04-17,18.1,18.17,18.085,18.1,18275,16.0148926746098,16.0768287236276,16.001620664106,16.0148926746098,20654.3688253633,0.0,1.0
2023-04-18,18.0,18.05,17.99,17.995,12267,15.9264126045843,15.970652639597,15.9175645975818,15.921988601083,13864.1391179607,0.0,1.0
2023-04-19,18.08,18.085,18.0422,18.085,33494,15.9971966606047,16.001620664106,15.9637511941351,16.001620664106,37854.8524999573,0.0,1.0
2023-04-20,18.05,18.13,18.035,18.13,313294,15.970652639597,16.0414366956174,15.9573806290932,16.0414366956174,354084.258646971,0.0,1.0
2023-04-21,17.985,18.11,17.9744,18.05,36403,15.9131405940805,16.0237406816123,15.9037617066578,15.970652639597,41142.5985417073,0.0,1.0
2023-04-24,17.95,17.99,17.945,17.97,26635,15.8821725695716,15.9175645975818,15.8777485660703,15.8998685835767,30102.8242770753,0.0,1.0
2023-04-25,18.195,18.195,18.035,18.035,18978,16.098948741134,16.098948741134,15.9573806290932,15.9573806290932,21448.8980338027,0.0,1.0
2023-04-26,18.2,18.2321,18.09,18.09,25075,16.1033727446352,16.1317748471134,16.0060446676072,16.0060446676072,28339.7153650335,0.0,1.0
2023-04-27,18.0,18.15,17.9969,18.15,26763,15.9264126045843,16.0591327096225,15.9236697224135,16.0591327096225,30247.4896237045,0.0,1.0
2023-04-28,18.03,18.13,18.0105,18.13,53157,15.9529566255919,16.0414366956174,15.935703011937,16.0414366956174,60077.93617783,0.0,1.0
2023-05-01,18.02,18.04,17.96,18.01,59218,15.9441086185894,15.9618046325945,15.8910205765741,15.9352606115869,66928.066380321,0.0,1.0
2023-05-02,18.22,18.32,18.19,18.19,46901,16.1210687586403,16.2095488286658,16.0945247376327,16.0945247376327,53007.4173613334,0.0,1.0
2023-05-03,18.2,18.2,18.07,18.18,53306,16.1033727446352,16.1033727446352,15.9883486536021,16.0856767306301,60246.3356828904,0.0,1.0
2023-05-04,18.23,18.28,18.18,18.255,9455,16.1299167656429,16.1741568006556,16.0856767306301,16.1520367831492,10686.022284203,0.0,1.0
2023-05-05,17.95,18.16,17.94,18.16,17898,15.8821725695716,16.0679807166251,15.873324562569,16.0679807166251,20228.2841716198,0.0,1.0
2023-05-08,17.96,17.9788,17.91,17.91,39152,15.8910205765741,15.9076548297389,15.8467805415614,15.8467805415614,44249.5129001711,0.0,1.0
2023-05-09,18.04,18.095,18.03,18.095,6112,15.9618046325945,16.0104686711085,15.9529566255919,16.0104686711085,6907.77030153876,0.0,1.0
2023-05-10,18.05,18.175,18.05,18.175,5466,15.970652639597,16.0812527271289,15.970652639597,16.0812527271289,6177.66238027012,0.0,1.0
2023-05-11,18.1461,18.2664,18.1461,18.18,3400,16.0556819868915,16.1621235111322,16.0556819868915,16.0856767306301,3842.67326983505,0.0,1.0
2023-05-12,18.16,18.23,18.12,18.13,11736,16.0679807166251,16.1299167656429,16.0325886886149,16.0414366956174,13264.0039690541,0.0,1.0
2023-05-15,18.0499,18.085,18.0499,18.085,1522,15.970564159527,16.001620664106,15.970564159527,16.001620664106,1720.16138726145,0.0,1.0
2023-05-16,18.2198,18.2198,18.16,18.1661,3070,16.1208917985003,16.1208917985003,16.0679807166251,16.0733780008966,3469.70792305693,0.0,1.0
2023-05-17,18.135,18.2599,18.12,18.17,16821,16.0458606991187,16.1563723065805,16.0325886886149,16.0768287236276,19011.0609034986,0.0,1.0
2023-05-18,18.165,18.26,18.165,18.2,13589,16.0724047201263,16.1564607866505,16.0724047201263,16.1033727446352,15358.2609011143,0.0,1.0
2023-05-19,18.0701,18.11,18.06,18.1,29364,15.9884371336722,16.0237406816123,15.9795006465996,16.0148926746098,33187.1346751282,0.0,1.0
2023-05-22,18.0709,18.0999,18.0404,18.062,156664,15.9891449742324,16.0148041945397,15.9621585528746,15.9812702480001,177061.342689834,0.0,1.0
2023-05-23,18.33,18.33,18.21,18.21,276673,16.2183968356684,16.2183968356684,16.1122207516378,16.1122207516378,312695.276936784,0.0,1.0
2023-05-24,18.61,18.615,18.52,18.52,87499,16.4661410317397,16.4705650352409,16.3865089687167,16.3865089687167,98891.1965992046,0.0,1.0
2023-05-25,18.635,18.71,18.62,18.62,69956,16.488261049246,16.5546211017651,16.4749890387422,16.4749890387422,79064.1327248767,0.0,1.0
2023-05-26,18.46,18.5711,18.46,18.56,51234,16.3334209267015,16.4317222844998,16.3334209267015,16.4219009967269,57904.5653843318,0.0,1.0
2023-05-30,18.665,18.7111,18.54,18.54,17133,16.5148050702537,16.5555943825354,16.4042049827218,16.4042049827218,19363.682685907,0.0,1.0
2023-05-31,18.875,18.985,18.8496,18.88,62727,16.7006132173072,16.7979412943352,16.6781392795207,16.7050372208084,70893.9312343947,0.0,1.0
2023-06-01,18.59,18.73,18.57,18.73,335506,16.4484450177346,16.5723171157702,16.4307490037295,16.5723171157702,379188.217079198,0.0,1.0
2023-06-02,18.35,18.39,18.33,18.37,404433,16.2360928496734,16.2714848776836,16.2183968356684,16.2537888636785,457089.376040941,0.0,1.0
2023-06-05,18.47,18.47,18.39,18.41,19882,16.342268933704,16.342268933704,16.2714848776836,16.2891808916887,22470.5970443707,0.0,1.0
2023-06-06,18.32,18.415,18.3144,18.4101,16778,16.2095488286658,16.29360489519,16.2045939447444,16.2892693717588,18962.4623886154,0.0,1.0
2023-06-07,18.5,18.5,18.33,18.373,50853,16.3688129547116,16.3688129547116,16.2183968356684,16.2564432657793,57473.9599385065,0.0,1.0
2023-06-08,18.31,18.4,18.295,18.39,100646,16.2007008216633,16.2803328846862,16.1874288111594,16.2714848776836,113749.90997524,0.0,1.0
2023-06-09,18.335,18.3439,18.2961,18.2961,12104,16.2228208391696,16.2306955654019,16.1884020919297,16.1884020919297,13679.9168406128,0.0,1.0
2023-06-12,18.265,18.318,18.26,18.2819,10931,16.1608847901518,16.2077792272653,16.1564607866505,16.1758379219861,12354.1945625197,0.0,1.0
2023-06-13,18.0805,18.12,18.04,18.065,45752,15.9976390609548,16.0325886886149,15.9618046325945,15.9839246501009,51708.8198357332,0.0,1.0
2023-06-14,18.02,18.08,17.9418,17.97,14463,15.9441086185894,15.9971966606047,15.8749172038295,15.8998685835767,16346.0539710659,0.0,1.0
2023-06-15,17.85,18.05,17.84,18.05,19321,15.7936924995461,15.970652639597,15.7848444925436,15.970652639597,21836.5559548479,0.0,1.0
2023-06-16,17.8946,17.8946,17.79,17.79,3809,15.8331546107775,15.8331546107775,15.7406044575308,15.7406044575308,4304.92426023578,0.0,1.0
2023-06-20,18.12,18.168,18.08,18.08,108569,16.0325886886149,16.0750591222271,15.9971966606047,15.9971966606047,122704.468891976,0.0,1.0
2023-06-21,17.925,18.04,17.87,18.0,62864,16.0225400070621,16.1253345454616,15.9733774017405,16.0895799234096,70328.2500467051,0.183643,1.0
2023-06-22,18.044,18.075,18.015,18.075,8881,16.1289100076668,16.1566198397572,16.1029879066791,16.1566198397572,9935.4986743572,0.0,1.0
2023-06-23,18.31,18.3519,18.2914,18.33,31526,16.3666782443128,16.4041312109123,16.3500523450586,16.3845555553388,35269.2862524247,0.0,1.0
2023-06-26,18.33,18.34,18.29,18.33,37445,16.3845555553388,16.3934942108518,16.3488009332868,16.3845555553388,41891.0874745304,0.0,1.0
2023-06-27,18.1646,18.28,18.1521,18.28,158158,16.2367101931537,16.3398622777738,16.2255368737624,16.3398622777738,176937.124123295,0.0,1.0
2023-06-28,18.14,18.2,18.12,18.19,12959,16.2147211005917,16.2683530336697,16.1968437895657,16.2594143781567,14497.7060377204,0.0,1.0
2023-06-29,18.1908,18.23,18.1815,18.23,14232,16.2601294705978,16.2951690002087,16.2518165209707,16.2951690002087,15921.857576112,0.0,1.0
2023-06-30,17.97,18.04,17.96,18.04,94145,16.0627639568706,16.1253345454616,16.0538253013576,16.1253345454616,105323.445861655,0.0,1.0
2023-07-03,17.9818,18.01,17.98,18.0,12982,16.0733115703759,16.0985185789226,16.0717026123836,16.0895799234096,14523.4369767487,0.0,1.0
2023-07-05,18.19,18.1977,18.11,18.11,69282,16.2594143781567,16.2662971429017,16.1879051340527,16.1879051340527,77508.3007720769,0.0,1.0
2023-07-06,18.52,18.615,18.47,18.47,83529,16.5543900100859,16.6393072374594,16.5096967325209,16.5096967325209,93446.9393953811,0.0,1.0
2023-07-07,18.3826,18.51,18.3079,18.51,87076,16.4315728833372,16.5454513545729,16.364801126655,16.5454513545729,97415.0976881348,0.0,1.0
2023-07-10,18.3495,18.385,18.34,18.37,238651,16.4019859335891,16.4337181606603,16.3934942108518,16.4203101773908,266987.579566943,0.0,1.0
2023-07-11,18.1849,18.28,18.1849,18.25,71738,16.2548556638451,16.3398622777738,16.2548556638451,16.3130463112347,80255.9175657059,0.0,1.0
2023-07-12,17.84,17.95,17.82,17.94,298160,15.9465614352015,16.0448866458446,15.9286841241755,16.0359479903316,333562.468724957,0.0,1.0
2023-07-13,17.5569,17.615,17.545,17.6,86074,15.6935080976283,15.7454416861589,15.6828710975679,15.7320337028894,96294.1237356854,0.0,1.0
2023-07-14,17.65,17.675,17.55,17.55,172436,15.7767269804544,15.7990736192369,15.6873404253244,15.6873404253244,192910.443577464,0.0,1.0
2023-07-17,17.691,17.77,17.671,17.77,9581,15.8133754680577,15.8839908466105,15.7954981570317,15.8839908466105,10718.6142100007,0.0,1.0
2023-07-18,17.5857,17.6621,17.5857,17.6621,54316,15.7192514255058,15.7875427536252,15.7192514255058,15.7875427536252,60765.2906200185,0.0,1.0
2023-07-19,17.595,17.63,17.55,17.56,232446,15.7275643751329,15.7588496694284,15.6873404253244,15.6962790808374,260045.819711702,0.0,1.0
2023-07-20,17.695,17.715,17.615,17.68,56308,15.816950930263,15.834828241289,15.7454416861589,15.8035429469934,62993.8136871638,0.0,1.0
2023-07-21,17.665,17.69,17.645,17.67,95983,15.7901349637239,15.8124816025065,15.7722576526979,15.7946042914804,107379.683510959,0.0,1.0
2023-07-24,17.725,17.7505,17.69,17.74,9194,15.843766896802,15.8665604683601,15.8124816025065,15.8571748800715,10285.6631924378,0.0,1.0
2023-07-25,17.6787,17.75,17.66,17.75,12752,15.8023809217768,15.8661135355845,15.7856656359674,15.8661135355845,14266.1275864657,0.0,1.0
2023-07-26,17.6643,17.8,17.61,17.8,14473,15.789509257838,15.9108068131495,15.7409723584024,15.9108068131495,16191.4730676694,0.0,1.0
2023-07-27,17.7003,17.7003,17.51,17.51,61503,15.8216884176848,15.8216884176848,15.6515858032724,15.6515858032724,68805.6496981185,0.0,1.0
2023-07-28,17.5769,17.61,17.515,17.6,6445,15.7113854086544,15.7409723584024,15.6560551310289,15.7320337028894,7210.25661031773,0.0,1.0
2023-07-31,17.595,17.595,17.55,17.55,3379,15.7275643751329,15.7275643751329,15.6873404253244,15.6873404253244,3780.21056419918,0.0,1.0
2023-08-01,17.79,17.84,17.73,17.78,18286,15.9018681576365,15.9465614352015,15.8482362245585,15.8929295021235,20457.2152639675,0.0,1.0
2023-08-02,18.14,18.16,18.02,18.02,171482,16.2147211005917,16.2325984116177,16.1074572344356,16.1074572344356,191843.168976029,0.0,1.0
2023-08-03,18.1985,18.33,18.18,18.33,11170,16.2670122353428,16.3845555553388,16.2504757226437,16.3845555553388,12496.2864759114,0.0,1.0
2023-08-04,18.1553,18.16,17.99,18.0708,22613,16.2283972435266,16.2325984116177,16.0806412678966,16.1528656044417,25297.9880107239,0.0,1.0
2023-08-07,18.007,18.1054,18.007,18.1054,4375,16.0958369822687,16.1837933525167,16.0958369822687,16.1837933525167,4894.47209777195,0.0,1.0
2023-08-08,18.115,18.24,18.115,18.19,144360,16.1923744618092,16.3041076557217,16.1923744618092,16.2594143781567,161500.798179281,0.0,1.0
2023-08-09,18.1212,18.1301,18.07,18.1,14472,16.1979164282272,16.2058718316338,16.1521505120007,16.1789664785397,16190.3543311899,0.0,1.0
2023-08-10,18.07,18.08,17.9125,17.9125,39892,16.1521505120007,16.1610891675137,16.0113666876708,16.0113666876708,44628.6356398441,0.0,1.0
2023-08-11,18.2,18.37,18.135,18.18,52014,16.2683530336697,16.4203101773908,16.2102517728352,16.2504757226437,58189.9592442309,0.0,1.0
2023-08-14,18.275,18.4,18.27,18.4,7866,16.3353929500173,16.4471261439298,16.3309236222608,16.4471261439298,8799.98114767406,0.0,1.0
2023-08-15,18.5147,18.54,18.38,18.38,108072,16.549652522664,16.5722673211119,16.4292488329038,16.4292488329038,120904.088811522,0.0,1.0
2023-08-16,18.6508,18.654,18.51,18.55,184411,16.671307624196,16.6741679939602,16.5454513545729,16.5812059766249,206307.312919365,0.0,1.0
2023-08-17,18.8,18.815,18.62,18.62,301658,16.80467236445,16.8180803477196,16.6437765652159,16.6437765652159,337475.808930215,0.0,1.0
2023-08-18,18.82,18.95,18.78,18.95,181839,16.8225496754761,16.9387521971451,16.786795053424,16.9387521971451,203429.922694114,0.0,1.0
2023-08-21,18.7495,18.8471,18.72,18.7599,32424,16.7595321541094,16.8467734319163,16.733163120346,16.7688283558429,36273.9116110074,0.0,1.0
2023-08-22,18.78,18.79,18.66,18.66,86822,16.786795053424,16.795733708937,16.679531187268,16.679531187268,97130.9386223443,0.0,1.0
2023-08-23,18.595,18.67,18.56,18.6525,31799,16.6214299264334,16.688469842781,16.5901446321379,16.6728271956332,35574.7013113258,0.0,1.0
2023-08-24,18.85,18.85,18.6411,18.68,80266,16.8493656420151,16.8493656420151,16.6626371283484,16.697408498294,89796.5022628028,0.0,1.0
2023-08-25,18.725,18.8907,18.71,18.71,19996,16.7376324481025,16.885745969953,16.724224464833,16.724224464833,22370.2546438966,0.0,1.0
2023-08-28,18.5406,18.58,18.5406,18.56,6651,16.5728036404427,16.6080219431639,16.5728036404427,16.5901446321379,7440.71632509284,0.0,1.0
2023-08-29,18.305,18.54,18.29,18.54,108941,16.3622089165563,16.5722673211119,16.3488009332868,16.5722673211119,121876.270812199,0.0,1.0
2023-08-30,18.325,18.3494,18.25,18.2935,178201,16.3800862275823,16.401896547034,16.3130463112347,16.3519294627163,199359.959381727,0.0,1.0
2023-08-31,18.4023,18.43,18.33,18.33,12784,16.4491820346978,16.4739421104688,16.3845555553388,16.3845555553388,14301.9271538095,0.0,1.0
2023-09-01,18.4249,18.4612,18.32,18.32,136262,16.4693833961572,16.5018307156694,16.3756168998258,16.3756168998258,152441.270168366,0.0,1.0
2023-09-05,18.5934,18.5996,18.48,18.48,114090,16.6199997415514,16.6255417079694,16.5186353880339,16.5186353880339,127636.644945097,0.0,1.0
2023-09-06,18.63,18.695,18.59,18.59,117503,16.652715220729,16.7108164815635,16.6169605986769,16.6169605986769,131454.892549599,0.0,1.0
2023-09-07,18.7089,18.7191,18.6801,18.7023,19131,16.7232412127266,16.7323586413498,16.6974978848491,16.717341700088,21402.5475891371,0.0,1.0
2023-09-08,18.75,18.7512,18.7,18.73,7425,16.759979086885,16.7610517255466,16.71528580932,16.742101775859,8306.61836021868,0.0,1.0
2023-09-11,18.56,18.6305,18.5301,18.59,77694,16.5901446321379,16.6531621535046,16.563418052154,16.6169605986769,86919.1120375528,0.0,1.0
2023-09-12,18.63,18.6542,18.59,18.6542,15038,16.652715220729,16.6743467670704,16.6169605986769,16.6743467670704,16823.5591785815,0.0,1.0
2023-09-13,18.695,18.725,18.65,18.65,17181,16.7108164815635,16.7376324481025,16.670592531755,16.670592531755,19221.0114541302,0.0,1.0
2023-09-14,18.4516,18.57,18.44,18.56,98891,16.4932496063769,16.5990832876509,16.4828807659819,16.5901446321379,110632.969193318,0.0,1.0
2023-09-15,18.4998,18.5,18.378,18.43,34353,16.5363339259496,16.5365126990599,16.4274611018012,16.4739421104688,38431.9542799451,0.0,1.0
2023-09-18,18.5825,18.64,18.565,18.5957,22329,16.6102566070422,16.661653876242,16.5946139598944,16.6220556323193,24980.2668505485,0.0,1.0
2023-09-19,18.55,18.5935,18.5227,18.53,22579,16.5812059766249,16.6200891281065,16.5568034470744,16.5633286655989,25259.9509704212,0.0,1.0
2023-09-20,18.3928,18.3928,18.19,18.21,5363,16.635005062561,16.635005062561,16.4515866038877,16.4696752092795,5929.69981247568,0.217387,1.0
2023-09-21,18.7,18.7,18.55,18.58,258964,16.9128460413798,16.9128460413798,16.777181500941,16.8043144090287,286328.320387461,0.0,1.0
2023-09-22,18.68,18.71,18.57,18.59,555591,16.894757435988,16.9218903440758,16.7952701063328,16.8133587117247,614299.43101122,0.0,1.0
2023-09-25,18.78,18.91,18.78,18.84,132628,16.9852004629472,17.1027763979943,16.9852004629472,17.0394662791228,146642.593087642,0.0,1.0
2023-09-26,19.04,19.0599,18.9,18.92,162855,17.2203523330413,17.2383504954062,17.0937320952983,17.1118207006902,180063.632847422,0.0,1.0
2023-09-27,19.09,19.2,18.95,18.99,402030,17.2655738465209,17.3650611761761,17.138953608778,17.1751308195617,444511.880591012,0.0,1.0
2023-09-28,18.95,19.07,18.8799,19.06,395138,17.138953608778,17.2474852411291,17.0755530468795,17.2384409384331,436891.613742683,0.0,1.0
2023-09-29,18.995,19.025,18.77,18.79,62667,17.1796529709096,17.2067858789974,16.9761561602513,16.9942447656432,69288.9237643882,0.0,1.0
2023-10-02,19.2796,19.33,19.11,19.14,235761,17.4370538256357,17.4826371112231,17.2836624519128,17.3107953600006,260673.495709318,0.0,1.0
2023-10-03,19.52,19.585,19.42,19.48,144235,17.6544788624457,17.7132668299692,17.5640358354865,17.618301651662,159476.086603101,0.0,1.0
2023-10-04,19.48,19.63,19.48,19.49,62609,17.618301651662,17.7539661921009,17.618301651662,17.6273459543579,69224.7949952059,0.0,1.0
2023-10-05,19.32,19.45,19.31,19.42,96199,17.4735928085272,17.5911687435742,17.4645485058313,17.5640358354865,106364.197699114,0.0,1.0
2023-10-06,19.1125,19.37,19.0803,19.37,119881,17.2859235275868,17.5188143220068,17.2568008729059,17.5188143220068,132548.637557224,0.0,1.0
2023-10-09,19.17,19.31,19.15,19.3,16759,17.3379282680883,17.4645485058313,17.3198396626965,17.4555042031354,18529.8972883237,0.0,1.0
2023-10-10,18.9,18.9516,18.815,18.9344,108500,17.0937320952983,17.1404006972093,17.016855522383,17.1248444965723,119965.02510789,0.0,1.0
2023-10-11,18.825,18.925,18.79,18.805,39393,17.0258998250789,17.1163428520382,16.9942447656432,17.0078112196871,43555.5966274202,0.0,1.0
2023-10-12,18.99,19.0177,18.83,18.83,25502,17.1751308195617,17.2001835380294,17.0304219764269,17.0304219764269,28196.7564083077,0.0,1.0
2023-10-13,19.175,19.21,19.015,19.025,79992,17.3424504194363,17.374105478872,17.1977415763015,17.2067858789974,88444.6293864542,0.0,1.0
2023-10-16,19.03,19.2,19.0221,19.2,11646,17.2113080303454,17.3650611761761,17.2041630312156,17.3650611761761,12876.6145843915,0.0,1.0
2023-10-17,19.0348,19.16,18.97,19.16,4629,17.2156492956394,17.3288839653924,17.1570422141698,17.3288839653924,5118.13918179189,0.0,1.0
2023-10-18,19.36,19.3885,19.2,19.2,231082,17.5097700193109,17.5355462819943,17.3650611761761,17.3650611761761,255500.073105818,0.0,1.0
2023-10-19,19.54,19.5493,19.3405,19.445,17769,17.6725674678375,17.6809786693448,17.4921336290538,17.5866465922263,19646.6224068396,0.0,1.0
2023-10-20,19.73,19.7384,19.57,19.64,70306,17.8444092190601,17.8520064333247,17.6997003759253,17.7630104947968,77735.1249330441,0.0,1.0
2023-10-23,19.72,19.84,19.64,19.84,41522,17.8353649163642,17.9438965487153,17.7630104947968,17.9438965487153,45909.5647237768,0.0,1.0
2023-10-24,19.605,19.68,19.6,19.68,62425,17.7313554353611,17.7991877055805,17.7268332840131,17.7991877055805,69021.3520033177,0.0,1.0
2023-10-25,19.75,19.76,19.6133,19.7,9250,17.862497824452,17.8715421271479,17.7388622065987,17.8172763109723,10227.4330161104,0.0,1.0
2023-10-26,19.8952,19.9499,19.79,19.85,97892,17.9938210995968,18.0432934353435,17.8986750352357,17.9529408514112,108236.094358171,0.0,1.0
2023-10-27,19.99,20.02,19.87,19.88,71586,18.0795610891542,18.106693997242,17.9710294568031,17.980073759499,79150.3805287867,0.0,1.0
2023-10-30,19.725,19.84,19.72,19.83,159578,17.8398870677122,17.9438965487153,17.8353649163642,17.9348522460194,176440.357388633,0.0,1.0
2023-10-31,19.67,19.74,19.6591,19.6801,4160,17.7901434028846,17.8534535217561,17.780285112946,17.7992781486075,4599.58068616423,0.0,1.0
2023-11-01,19.5,19.655,19.48,19.6,1013611,17.6363902570539,17.7765769488407,17.618301651662,17.7268332840131,1120717.68723164,0.0,1.0
2023-11-02,19.1,19.23,19.0999,19.23,368584,17.2746181492168,17.3921940842639,17.2745277061899,17.3921940842639,407531.694141626,0.0,1.0
2023-11-03,18.9,18.97,18.8,18.97,410771,17.0937320952983,17.1570422141698,17.0032890683391,17.1570422141698,454176.528374129,0.0,1.0
2023-11-06,19.0,19.03,18.93,18.93,226822,17.1841751222576,17.2113080303454,17.1208650033861,17.1208650033861,250789.925576237,0.0,1.0
2023-11-07,19.12,19.18,19.09,19.18,88428,17.2927067546087,17.3469725707842,17.2655738465209,17.3469725707842,97772.0482971469,0.0,1.0
2023-11-08,19.13,19.18,19.065,19.15,30789,17.3017510573046,17.3469725707842,17.2429630897811,17.3198396626965,34042.4254197863,0.0,1.0
2023-11-09,19.158,19.16,18.94,18.99,1121059,17.3270751048532,17.3288839653924,17.129909306082,17.1751308195617,1239519.54914678,0.0,1.0
2023-11-10,19.0699,19.2999,19.0699,19.17,20671,17.2473947981021,17.4554137601084,17.2473947981021,17.3379282680883,22855.2722028127,0.0,1.0
2023-11-13,19.025,19.1871,19.01,19.15,14733,17.2067858789974,17.3533940256984,17.1932194249535,17.3198396626965,16289.813040687,0.0,1.0
2023-11-14,18.54,18.6987,18.53,18.6987,46881,16.768137198245,16.9116702820294,16.7590928955491,16.9116702820294,51834.8418625159,0.0,1.0
2023-11-15,18.5857,18.5891,18.51,18.5484,28424,16.8094696615654,16.812544724482,16.7410042901573,16.7757344125096,31427.5195729645,0.0,1.0
2023-11-16,18.609,18.66,18.5505,18.5505,3882,16.8305428868469,16.8766688305961,16.7776337160758,16.7776337160758,4292.20486146385,0.0,1.0
2023-11-17,18.36,18.45,18.36,18.42,44460,16.6053397497184,16.6867384739817,16.6053397497184,16.6596055658939,49158.0185833803,0.0,1.0
2023-11-20,18.29,18.375,18.28,18.37,49889,16.5420296308469,16.6189062037623,16.532985328151,16.6143840524143,55160.6925125115,0.0,1.0
2023-11-21,18.365,18.39,18.31,18.31,13736,16.6098619010664,16.6324726578062,16.5601182362388,16.5601182362388,15187.4616118153,0.0,1.0
2023-11-22,18.34,18.43,18.34,18.34,13168,16.5872511443265,16.6686498685899,16.5872511443265,16.5872511443265,14559.4419412045,0.0,1.0
2023-11-24,18.195,18.3,18.195,18.3,8317,16.4561087552356,16.5510739335428,16.4561087552356,16.5510739335428,9195.84436702597,0.0,1.0
2023-11-27,18.2702,18.31,18.25,18.25,135672,16.524121911509,16.5601182362388,16.5058524200632,16.5058524200632,150008.247801268,0.0,1.0
2023-11-28,18.2703,18.3399,18.2216,18.3399,9901,16.5242123545359,16.5871607012996,16.4801666004068,16.5871607012996,10947.2231667577,0.0,1.0
2023-11-29,18.23,18.2607,18.18,18.25,21303,16.4877638146714,16.5155298239479,16.4425423011917,16.5058524200632,23554.0546532107,0.0,1.0
2023-11-30,18.28,18.3,18.23,18.25,204690,16.532985328151,16.5510739335428,16.4877638146714,16.5058524200632,226319.271791095,0.0,1.0
2023-12-01,18.08,18.31,18.0601,18.31,320791,16.3520992742325,16.5601182362388,16.3341011118676,16.5601182362388,354688.482667142,0.0,1.0
2023-12-04,18.225,18.29,18.21,18.211,11941,16.4832416633234,16.5420296308469,16.4696752092795,16.4705796395491,13202.7867724729,0.0,1.0
2023-12-05,18.3,18.315,18.19,18.31,34852,16.5510739335428,16.5646403875867,16.4515866038877,16.5601182362388,38534.7562678357,0.0,1.0
2023-12-06,18.245,18.245,18.09,18.14,139990,16.5013302687153,16.5013302687153,16.3611435769284,16.406365090408,154782.524100031,0.0,1.0
2023-12-07,18.155,18.25,18.12,18.24,12428,16.4199315444519,16.5058524200632,16.3882764850162,16.4968081173673,13741.2472999157,0.0,1.0
2023-12-08,18.11,18.24,18.11,18.24,10351,16.3792321823203,16.4968081173673,16.3792321823203,16.4968081173673,11444.773962136,0.0,1.0
2023-12-11,18.075,18.17,18.07,18.17,21755,16.3475771228845,16.4334979984958,16.3430549715366,16.4334979984958,24053.8167854575,0.0,1.0
2023-12-12,18.0599,18.15,18.05,18.15,97496,16.3339202258137,16.415409393104,16.3249663661447,16.415409393104,107798.249658237,0.0,1.0
2023-12-13,17.8,18.12,17.78,18.07,149039,16.0988587987466,16.3882764850162,16.0807701933547,16.3430549715366,164787.717760873,0.0,1.0
2023-12-14,17.67,17.7461,17.62,17.7,99573,15.9812828636996,16.0501100072156,15.9360613502199,16.0084157717873,110094.722996017,0.0,1.0
2023-12-15,17.84,17.86,17.74,17.78,117862,16.1350360095303,16.1531246149221,16.044592982571,16.0807701933547,130316.292988627,0.0,1.0
2023-12-18,17.79,17.83,17.79,17.83,16477,16.0898144960507,16.1259917068344,16.0898144960507,16.1259917068344,18218.0987898865,0.0,1.0
2023-12-19,17.66,17.7001,17.65,17.7001,233482,15.9722385610036,16.0085062148143,15.9631942583077,16.0085062148143,258153.677347837,0.0,1.0
2023-12-20,17.5547,17.5547,17.34,17.4,60583,16.1297586589072,16.1297586589072,15.93248618008,15.9876158900457,65935.0466792449,0.279465,1.0
2023-12-21,17.28,17.3999,17.28,17.37,16535,15.8773564701144,15.9875240071958,15.8773564701144,15.9600510350629,17995.7413274567,0.0,1.0
2023-12-22,17.26,17.315,17.24,17.248,44071,15.8589799001258,15.9095154675943,15.8406033301373,15.8479539581327,47964.3372266312,0.0,1.0
2023-12-26,17.19,17.25,17.17,17.25,817404,15.7946619051659,15.8497916151315,15.7762853351773,15.8497916151315,889615.41844744,0.0,1.0
2023-12-27,17.1,17.1972,17.1,17.17,51673,15.7119673402173,15.8012774703617,15.7119673402173,15.7762853351773,56237.9160334851,0.0,1.0
2023-12-28,17.165,17.165,17.088,17.16,7474,15.7716911926802,15.7716911926802,15.7009413982242,15.767097050183,8134.27098163964,0.0,1.0
2023-12-29,17.15,17.19,17.109,17.15,126923,15.7579087651887,15.7946619051659,15.7202367967122,15.7579087651887,138135.680465969,0.0,1.0
2024-01-02,17.37,17.38,17.295,17.3432,160105,15.9600510350629,15.9692393200572,15.8911388976058,15.9354264312782,174249.057467944,0.0,1.0
2024-01-03,17.48,17.575,17.445,17.52,111549,16.06112217,16.1484108774456,16.02896317252,16.0978753099771,121403.504646899,0.0,1.0
2024-01-04,17.45,17.49,17.371,17.49,870625,16.0335573150171,16.0703104549942,15.9609698635623,16.0703104549942,947538.088492111,0.0,1.0
2024-01-05,17.47,17.47,17.315,17.38,16387,16.0519338850057,16.0519338850057,15.9095154675943,15.9692393200572,17834.666654553,0.0,1.0
2024-01-08,17.27,17.419,17.27,17.419,11339,15.8681681851201,16.0050736315349,15.8681681851201,16.0050736315349,12340.7142976735,0.0,1.0
2024-01-09,17.4298,17.455,17.4099,17.455,15250,16.0149969793287,16.0381514575143,15.9967122921901,16.0381514575143,16597.2213633937,0.0,1.0
2024-01-10,17.3119,17.369,17.305,17.3469,29730,15.9066670992461,15.9591322065635,15.9003271826001,15.9388260967261,32356.4190907342,0.0,1.0
2024-01-11,17.33,17.4799,17.28,17.28,8216,15.9232978950858,16.06103028715,15.8773564701144,15.8773564701144,8941.82103092739,0.0,1.0
2024-01-12,17.26,17.2799,17.18,17.2107,31557,15.8589799001258,15.8772645872644,15.7854736201716,15.813681655104,34344.820627188,0.0,1.0
2024-01-16,17.5749,17.5988,17.47,17.5405,8585,16.1483189945957,16.170278995732,16.0519338850057,16.1167112942153,9343.41937080229,0.0,1.0
2024-01-17,17.737,17.83,17.731,17.83,144290,16.2972610943529,16.3827121447997,16.2917481233564,16.3827121447997,157036.922657317,0.0,1.0
2024-01-18,17.6,17.709,17.6,17.66,68702,16.1713815899313,16.2715338963689,16.1713815899313,16.226511299897,74771.2984988772,0.0,1.0
2024-01-19,17.56,17.69,17.551,17.62,21607,16.1346284499542,16.2540761548798,16.1263589934593,16.1897581599199,23515.8139015638,0.0,1.0
2024-01-22,17.5003,17.53,17.47,17.511,55466,16.0797743885383,16.1070635949714,16.0519338850057,16.0896058534822,60365.998697836,0.0,1.0
2024-01-23,17.54,17.62,17.53,17.58,55163,16.1162518799656,16.1897581599199,16.1070635949714,16.1530050199427,60036.2309553371,0.0,1.0
2024-01-24,17.4287,17.43,17.315,17.325,51640,16.0139862679793,16.0151807450286,15.9095154675943,15.9187037525886,56202.0007347969,0.0,1.0
2024-01-25,17.3946,17.47,17.3946,17.42,94227,15.9826542161488,16.0519338850057,15.9826542161488,16.0059924600343,102551.237862853,0.0,1.0
2024-01-26,17.3,17.3284,17.28,17.28,7376,15.8957330401029,15.9218277694867,15.8773564701144,15.8773564701144,8027.61342796016,0.0,1.0
2024-01-29,17.2292,17.3496,17.2292,17.34,15805,15.8306799823434,15.9413069336746,15.8306799823434,15.93248618008,17201.2513867829,0.0,1.0
2024-01-30,17.25,17.3,17.25,17.25,4050,15.8497916151315,15.8957330401029,15.8497916151315,15.8497916151315,4407.78665716359,0.0,1.0
2024-01-31,17.3348,17.34,17.1201,17.1201,15860,15.927708271883,15.93248618008,15.7304357930558,15.7304357930558,17261.1102179295,0.0,1.0
2024-02-01,17.16,17.319,17.16,17.27,408168,15.767097050183,15.9131907815921,15.767097050183,15.8681681851201,444226.534390407,0.0,1.0
2024-02-02,17.31,17.38,17.29,17.33,275975,15.9049213250972,15.9692393200572,15.8865447551086,15.9232978950858,300355.289558203,0.0,1.0
2024-02-05,17.405,17.5,17.3601,17.4,99266,15.9922100325429,16.0794987399885,15.9509546329185,15.9876158900457,108035.395138271,0.0,1.0
2024-02-06,17.3011,17.43,17.3,17.43,115571,15.8967437514523,16.0151807450286,15.8957330401029,16.0151807450286,125780.817717297,0.0,1.0
2024-02-07,17.32,17.35,17.3,17.3,33460,15.9141096100915,15.9416744650743,15.8957330401029,15.8957330401029,36415.9361848626,0.0,1.0
2024-02-08,17.355,17.3979,17.35,17.36,16208,15.9462686075715,15.9856863501969,15.9416744650743,15.9508627500686,17639.8533677302,0.0,1.0
2024-02-09,17.29,17.379,17.281,17.35,21660,15.8865447551086,15.9683204915577,15.8782752986138,15.9416744650743,23573.4960479416,0.0,1.0
2024-02-12,17.2763,17.28,17.23,17.231,930,15.8739568046665,15.8773564701144,15.831415045143,15.8323338736424,1012.1584175709,0.0,1.0
2024-02-13,17.5501,17.57,17.47,17.47,12698,16.1255320478099,16.1438167349485,16.0519338850057,16.0519338850057,13819.7715981884,0.0,1.0
2024-02-14,17.33,17.42,17.33,17.41,16041,15.9232978950858,16.0059924600343,15.9232978950858,15.99680417504,17458.1001895212,0.0,1.0
2024-02-15,17.15,17.26,17.15,17.26,12338,15.7579087651887,15.8589799001258,15.7579087651887,15.8589799001258,13427.9683397739,0.0,1.0
2024-02-16,17.15,17.19,17.09,17.19,11898,15.7579087651887,15.7946619051659,15.7027790552231,15.7946619051659,12949.0976906006,0.0,1.0
2024-02-20,17.0767,17.11,17.02,17.09,11974,15.6905586361807,15.7211556252116,15.6384610602631,15.7027790552231,13031.8117118214,0.0,1.0
2024-02-21,17.0704,17.13,17.06,17.1,4685,15.6847700166343,15.7395321952002,15.6752142002402,15.7119673402173,5098.88407131145,0.0,1.0
2024-02-22,16.882,16.9551,16.881,16.95,11126,15.5116627273421,15.5788290906502,15.5107438988426,15.5741430653032,12108.8973697782,0.0,1.0
2024-02-23,16.86,16.89,16.85,16.87,157949,15.4914485003546,15.5190133553375,15.4822602153604,15.5006367853489,171902.591286996,0.0,1.0
2024-02-26,16.8944,16.92,16.84,16.84,23011,15.523056200735,15.5465782103203,15.4730719303661,15.4730719303661,25043.8466093805,0.0,1.0
2024-02-27,16.865,16.89,16.85,16.87,7737,15.4960426428518,15.5190133553375,15.4822602153604,15.5006367853489,8420.50502875916,0.0,1.0
2024-02-28,16.96,16.985,16.9408,16.95,39631,15.5833313502974,15.6063020627831,15.5656898431084,15.5741430653032,43132.0970395186,0.0,1.0
2024-02-29,16.9118,17.0,16.86,16.86,31777,15.539043816625,15.6200844902746,15.4914485003546,15.4914485003546,34584.2559517746,0.0,1.0
2024-03-01,16.7517,16.9,16.75,16.83,47807,15.3919393738666,15.5282016403318,15.3903773654176,15.4638836453718,52030.3843750665,0.0,1.0
2024-03-04,16.81,16.8399,16.78,16.82,7571,15.4455070753832,15.4729800475161,15.4179422204004,15.4546953603775,8239.84019293471,0.0,1.0
2024-03-05,16.845,16.85,16.77,16.84,7239,15.4776660728632,15.4822602153604,15.4087539354061,15.4730719303661,7878.51052128574,0.0,1.0
2024-03-06,16.6421,16.66,16.6,16.65,6718,15.2912357703293,15.3076828004691,15.2525530905034,15.2984945154748,7311.48413896912,0.0,1.0
2024-03-07,16.4503,16.54,16.4312,16.54,35023,15.115004464139,15.1974233805377,15.0974548398,15.1974233805377,38117.0153318125,0.0,1.0
2024-03-08,16.5,16.51,16.41,16.41,10445,15.1606702405606,15.1698585255549,15.0779756756121,15.0779756756121,11367.7362059441,0.0,1.0
2024-03-11,16.62,16.66,16.62,16.64,5110,15.2709296604919,15.3076828004691,15.2709296604919,15.2893062304805,5561.42958471753,0.0,1.0
2024-03-12,16.4718,16.62,16.47,16.62,1791,15.1347592768767,15.2709296604919,15.1331053855778,15.2709296604919,1949.22121061234,0.0,1.0
2024-03-13,16.4728,16.55,16.4699,16.55,7026,15.1356781053762,15.206611665532,15.1330135027278,15.206611665532,7646.69359339043,0.0,1.0
2024-03-14,16.6205,16.6519,16.5685,16.5685,2078,15.2713890747417,15.3002402896237,15.2236099927714,15.2236099927714,2261.57547495948,0.0,1.0
2024-03-15,16.6148,16.628,16.591,16.628,5943,15.2661517522949,15.2782802884874,15.2442836340085,15.2782802884874,6468.01879099338,0.0,1.0
2024-03-18,16.6248,16.6248,16.59,16.59,3639,15.2753400372892,15.2753400372892,15.2433648055091,15.2433648055091,3960.47793714032,0.0,1.0
2024-03-19,16.595,16.65,16.57,16.645,3308,15.2479589480062,15.2984945154748,15.2249882355206,15.2939003729776,3600.23660787585,0.0,1.0
2024-03-20,16.27,16.489,16.27,16.484,3865,15.0738786193331,15.2767783991508,15.0738786193331,15.2721459840865,4171.6900864087,0.135541,1.0
2024-03-21,16.2975,16.31,16.26,16.31,7438,15.099356902187,15.1109379398478,15.0646137892045,15.1109379398478,8028.20979630214,0.0,1.0
2024-03-22,16.335,16.335,16.29,16.29,8384,15.1341000151694,15.1341000151694,15.0924082795905,15.0924082795905,9049.27546816315,0.0,1.0
2024-03-25,16.3756,16.3798,16.33,16.351,12500,15.1717152254918,15.1756064541458,15.1294676001051,15.1489237433753,13491.8825563024,0.0,1.0
2024-03-26,16.34,16.34,16.3,16.3,73861,15.1387324302338,15.1387324302338,15.1016731097191,15.1016731097191,79721.9149992838,0.0,1.0
2024-03-27,16.26,16.34,16.26,16.34,7903,15.0646137892045,15.1387324302338,15.0646137892045,15.1387324302338,8530.1078273966,0.0,1.0
2024-03-28,16.316,16.34,16.3,16.34,9484,15.116496837925,15.1387324302338,15.1016731097191,15.1387324302338,10236.5611331177,0.0,1.0
2024-04-01,16.395,16.42,16.31,16.31,14872,15.1896889959414,15.2128510712631,15.1109379398478,15.1109379398478,16052.1021901863,0.0,1.0
2024-04-02,16.525,16.56,16.525,16.56,742,15.310131787614,15.3425586930643,15.310131787614,15.3425586930643,800.87814854211,0.0,1.0
2024-04-03,16.425,16.53,16.41,16.53,13889,15.2174834863274,15.3147642026784,15.2035862411344,15.3147642026784,14991.1005459587,0.0,1.0
2024-04-04,16.5587,16.5587,16.33,16.33,810,15.3413542651476,15.3413542651476,15.1294676001051,15.1294676001051,874.273989648394,0.0,1.0
2024-04-05,16.51,16.6,16.51,16.6,7391,15.296234542421,15.379618013579,15.296234542421,15.379618013579,7977.48031789048,0.0,1.0
2024-04-08,16.44,16.4465,16.42,16.43,1918,15.2313807315204,15.237402871104,15.2128510712631,15.2221159013917,2070.19445943903,0.0,1.0
2024-04-09,16.4542,16.5,16.38,16.38,3144,15.2445367903031,15.2869697122924,15.1757917507484,15.1757917507484,3393.47830056117,0.0,1.0
2024-04-10,16.6786,16.7258,16.6438,16.67,25119,15.4524395783903,15.4961695765976,15.4201979695425,15.4444718244796,27112.2078345407,0.0,1.0
2024-04-11,16.62,16.8,16.6124,16.64,14603,15.3981476738363,15.5649146161522,15.3911064029385,15.4166773340936,15761.7568775747,0.0,1.0
2024-04-12,16.9051,16.92,16.77,16.77,8362,15.6622879808045,15.6760925776962,15.5371201257662,15.5371201257662,9025.52975486401,0.0,1.0
2024-04-15,16.96,16.98,16.79,16.805,22886,15.7131518982108,15.7316815584681,15.5556497860236,15.5695470312166,24702.0179346829,0.0,1.0
2024-04-16,17.1113,17.16,17.1,17.1406,11966,15.8533287780575,15.8984485007841,15.8428595200121,15.8804747303345,12915.5093334971,0.0,1.0
2024-04-17,17.115,17.18,17.08,17.08,9100,15.8567567652051,15.9169781610414,15.8243298597548,15.8243298597548,9822.09050098811,0.0,1.0
2024-04-18,17.1852,17.195,17.07,17.13,156677,15.9217958727083,15.9308754062344,15.8150650296261,15.8706540103981,169109.414661903,0.0,1.0
2024-04-19,17.19,17.2035,17.12,17.1259,3519,15.92624299117,15.9387505118437,15.8613891802694,15.8668554300453,3798.23477725025,0.0,1.0
2024-04-22,16.974,17.12,16.92,17.12,73902,15.7261226603909,15.8613891802694,15.6760925776962,15.8613891802694,79766.1683740688,0.0,1.0
2024-04-23,16.7994,16.91,16.7801,16.87,155938,15.5643587263445,15.6668277475675,15.5464776041962,15.6297684270529,168311.774565174,0.0,1.0
2024-04-24,16.85,16.89,16.79,16.79,16664,15.6112387667955,15.6482980873102,15.5556497860236,15.5556497860236,17986.2984734579,0.0,1.0
2024-04-25,16.91,16.985,16.91,16.985,3907,15.6668277475675,15.7363139735325,15.6668277475675,15.7363139735325,4217.02281179787,0.0,1.0
2024-04-26,16.799,17.04,16.7802,16.89,9574,15.5639881331394,15.7872705392401,15.5465702524975,15.6482980873102,10333.7026875231,0.0,1.0
2024-04-29,16.7332,16.7597,16.72,16.73,130324,15.5030255508928,15.5275773507337,15.4907959751229,15.5000608052516,140665.288181404,0.0,1.0
2024-04-30,16.9442,16.945,16.865,16.865,2082,15.6985134666075,15.6992546530178,15.6251360119885,15.6251360119885,2247.20795857773,0.0,1.0
2024-05-01,16.9806,17.009,16.81,16.99,12921,15.7322374482759,15.7585495658413,15.5741794462809,15.7409463885968,13946.2891607986,0.0,1.0
2024-05-02,16.77,16.84,16.74,16.83,170910,15.5371201257662,15.6019739366669,15.5093256353803,15.5927091065382,184471.811815811,0.0,1.0
2024-05-03,16.6,16.67,16.48,16.55,9080,15.379618013579,15.4444718244796,15.268440052035,15.3332938629357,9800.50348889803,0.0,1.0
2024-05-06,16.475,16.521,16.475,16.521,2223,15.2638076369707,15.3064258555626,15.2638076369707,15.3064258555626,2399.39639381281,0.0,1.0
2024-05-07,16.46,16.46,16.42,16.439,15594,15.2499103917777,15.2499103917777,15.2128510712631,15.2304542485075,16831.3933266384,0.0,1.0
2024-05-08,16.48,16.54,16.47,16.54,17229,15.268440052035,15.324029032807,15.2591752219064,15.324029032807,18596.1315650027,0.0,1.0
2024-05-09,16.3647,16.47,16.3647,16.47,5706,15.1616165606516,15.2591752219064,15.1616165606516,15.2591752219064,6158.77454930089,0.0,1.0
2024-05-10,16.34,16.36,16.29,16.29,41186,15.1387324302338,15.1572620904911,15.0924082795905,15.0924082795905,44454.1339971095,0.0,1.0
2024-05-13,16.35,16.35,16.31,16.31,1684,15.1479972603624,15.1479972603624,15.1109379398478,15.1109379398478,1817.62641798506,0.0,1.0
2024-05-14,16.2215,16.28,16.2201,16.2721,64972,15.0289441932091,15.0831434494618,15.0276471169911,15.0758242336602,70127.5674758463,0.0,1.0
2024-05-15,16.05,16.12,16.045,16.1,20745,14.8700523565026,14.9349061674032,14.8654199414382,14.9163765071459,22391.1282904394,0.0,1.0
2024-05-16,16.1497,16.15,16.091,16.091,15961,14.9624227128853,14.9627006577892,14.9080381600301,14.9080381600301,17227.5149984914,0.0,1.0
2024-05-17,16.1049,16.15,16.1,16.15,22430,14.9209162739089,14.9627006577892,14.9163765071459,14.9627006577892,24209.834059029,0.0,1.0
2024-05-20,16.1,16.1,16.06,16.1,3760,14.9163765071459,14.9163765071459,14.8793171866312,14.9163765071459,4058.35827293575,0.0,1.0
2024-05-21,16.125,16.15,16.1201,16.13,24456,14.9395385824675,14.9627006577892,14.9349988157045,14.9441709975319,26396.5983837545,0.0,1.0
2024-05-22,16.26,16.32,16.24,16.25,54527,15.0646137892045,15.1202027699764,15.0460841289471,15.0553489590758,58853.7504117999,0.0,1.0
2024-05-23,16.35,16.371,16.24,16.28,5171,15.1479972603624,15.1674534036326,15.0460841289471,15.0831434494618,5581.32197589118,0.0,1.0
2024-05-24,16.25,16.29,16.22,16.29,40656,15.0553489590758,15.0924082795905,15.0275544686898,15.0924082795905,43882.0781767224,0.0,1.0
2024-05-28,16.2688,16.3,16.22,16.27,8535,15.0727668397177,15.1016731097191,15.0275544686898,15.0738786193331,9212.25740944326,0.0,1.0
2024-05-29,16.5,16.52,16.45,16.47,109996,15.2869697122924,15.3054993725497,15.2406455616491,15.2591752219064,118724.249093043,0.0,1.0
2024-05-30,16.386,16.41,16.321,16.41,5196,15.1813506488256,15.2035862411344,15.1211292529893,15.2035862411344,5608.30574100378,0.0,1.0
2024-05-31,16.2443,16.35,16.2443,16.26,14111,15.0500680059025,15.1479972603624,15.0500680059025,15.0646137892045,15230.7163801586,0.0,1.0
2024-06-03,16.1978,16.242,16.19,16.2,14039,15.0069865458042,15.0479370949729,14.9997599783038,15.0090248084325,15153.0031366343,0.0,1.0
2024-06-04,16.21,16.28,16.201,16.232,15357,15.0182896385612,15.0831434494618,15.0099512914454,15.0386722648442,16575.5872333708,0.0,1.0
2024-06-05,16.11,16.22,16.11,16.22,3022,14.9256413372745,15.0275544686898,14.9256413372745,15.0275544686898,3261.79752681167,0.0,1.0
2024-06-06,16.05,16.11,16.04,16.1,23917,14.8700523565026,14.9256413372745,14.8607875263739,14.9163765071459,25814.8284079267,0.0,1.0
2024-06-07,16.2452,16.2452,16.2,16.22,22123,15.0509018406141,15.0509018406141,15.0090248084325,15.0275544686898,23878.4734234461,0.0,1.0
2024-06-10,16.2643,16.4145,16.25,16.4145,28967,15.0685976661598,15.2077554146923,15.0553489590758,15.2077554146923,31265.5489606729,0.0,1.0
2024-06-11,16.4549,16.5,16.41,16.48,20743,15.2451853284121,15.2869697122924,15.2035862411344,15.268440052035,22388.9695892304,0.0,1.0
2024-06-12,16.2473,16.29,16.16,16.191,23864,15.0528474549411,15.0924082795905,14.9719654879179,15.0006864613167,25757.6228258879,0.0,1.0
2024-06-13,16.495,16.55,16.41,16.41,15025,15.282337297228,15.3332938629357,15.2035862411344,15.2035862411344,16217.2428326755,0.0,1.0
2024-06-14,16.68,16.75,16.68,16.69,9504,15.4537366546083,15.5185904655089,15.4537366546083,15.4630014847369,10258.1481452078,0.0,1.0
2024-06-17,16.64,16.78,16.63,16.75,16989,15.4166773340936,15.5463849558949,15.407412503965,15.5185904655089,18337.0874199217,0.0,1.0
2024-06-18,16.5713,16.6,16.5713,16.6,4508,15.3530279511097,15.379618013579,15.3530279511097,15.379618013579,4865.71252510489,0.0,1.0
2024-06-20,16.5607,16.67,16.5577,16.62,4284,15.3432072311733,15.4444718244796,15.3404277821347,15.3981476738363,4623.93798969596,0.0,1.0
2024-06-21,16.685,16.74,16.6767,16.74,6571,15.4583690696726,15.5093256353803,15.4506792606658,15.5093256353803,7092.41282219703,0.0,1.0
2024-06-24,16.559,16.57,16.4901,16.55,1946,15.3416322100515,15.351823523193,15.277797530465,15.3332938629357,2100.41627636515,0.0,1.0
2024-06-25,16.5192,16.58,16.5192,16.58,265,15.3047581861394,15.3610883533217,15.3047581861394,15.3610883533217,286.02791019361,0.0,1.0
2024-06-26,16.4023,16.42,16.3901,16.41,2210,15.4131604045768,15.4297930072704,15.4016961247541,15.420396056596,2351.82675379387,0.233904,1.0
2024-06-27,16.4,16.41,16.37,16.37,3655,15.4109991059217,15.420396056596,15.3828082538987,15.3828082538987,3889.55963127447,0.0,1.0
2024-06-28,16.4079,16.4436,16.365,16.37,12612,15.4184226969544,15.4519698108618,15.3781097785615,15.3828082538987,13421.3751216508,0.0,1.0
2024-07-01,16.37,16.416,16.27,16.28,19608,15.3828082538987,15.4260342270006,15.2888387471552,15.2982356978296,20866.3434336607,0.0,1.0
2024-07-02,16.3344,16.43,16.3344,16.43,4965,15.349355109498,15.4391899579447,15.349355109498,15.4391899579447,5283.62888352333,0.0,1.0
2024-07-03,16.1551,16.1956,16.1401,16.1956,980,15.180867783907,15.2189254341381,15.1667723578955,15.2189254341381,1042.89150168235,0.0,1.0
2024-07-05,16.0516,16.1285,16.0489,16.0489,1234,15.0836093444276,15.1558718951133,15.0810721677455,15.0810721677455,1313.19195211839,0.0,1.0
2024-07-08,16.1301,16.1301,16.06,16.06,4231,15.1573754072212,15.1573754072212,15.091502782994,15.091502782994,4502.52443226328,0.0,1.0
2024-07-09,16.2048,16.2289,16.171,16.22,30645,15.2275706287585,15.2502172798837,15.1958089354793,15.2418539937835,32611.6429276078,0.0,1.0
2024-07-10,15.97,16.06,15.97,16.06,8206,15.006930226925,15.091502782994,15.006930226925,15.091502782994,8732.62006408707,0.0,1.0
2024-07-11,15.9305,15.9305,15.859,15.859,5481,14.9698122717613,14.9698122717613,14.9026240744398,14.9026240744398,5832.74318440914,0.0,1.0
2024-07-12,15.78,15.82,15.7303,15.8,6734,14.8283881641125,14.8659759668098,14.781685319261,14.8471820654611,7166.15446156012,0.0,1.0
2024-07-15,15.9285,15.9285,15.79,15.79,2779,14.9679328816264,14.9679328816264,14.8377851147868,14.8377851147868,2957.34232977067,0.0,1.0
2024-07-16,15.845,15.99,15.845,15.99,1840,14.8894683434957,15.0257241282737,14.8894683434957,15.0257241282737,1958.08200315869,0.0,1.0
2024-07-17,15.9362,15.94,15.91,15.91,587,14.9751685336457,14.9787393749019,14.9505485228789,14.9505485228789,624.670726007692,0.0,1.0
2024-07-18,16.1001,16.105,16.02,16.052,23187,15.1291845551982,15.1337890610286,15.0539149802967,15.0839852224546,24675.0257648046,0.0,1.0
2024-07-19,16.2,16.22,16.15,16.15,9876,15.2230600924348,15.2418539937835,15.1760753390631,15.1760753390631,10509.792316954,0.0,1.0
2024-07-22,16.0379,16.11,16.0379,16.11,13904,15.0707355220038,15.1384875363658,15.0707355220038,15.1384875363658,14796.2892238687,0.0,1.0
2024-07-23,16.1402,16.1402,16.105,16.11,2142,15.1668663274023,15.1668663274023,15.1337890610286,15.1384875363658,2279.46285367713,0.0,1.0
2024-07-24,16.3399,16.35,16.23,16.23,11462,15.3545234323689,15.36401435255,15.2512509444579,15.2512509444579,12197.5738696766,0.0,1.0
2024-07-25,16.44,16.54,16.3404,16.54,71308,15.4485869086191,15.5425564153625,15.3549932799026,15.5425564153625,75884.191022413,0.0,1.0
2024-07-26,16.2605,16.285,16.2335,16.28,95173,15.2799116440146,15.3029341731668,15.2545398771939,15.2982356978296,101280.727438382,0.0,1.0
2024-07-29,16.3286,16.3699,16.3028,16.31,5321,15.3439048781069,15.3827142843919,15.3196607453671,15.3264265498526,5662.47518413446,0.0,1.0
2024-07-30,16.291,16.33,16.261,16.261,1429,15.3085723435714,15.3452204512013,15.2803814915483,15.2803814915483,1520.70607745313,0.0,1.0
2024-07-31,16.0602,16.105,16.0302,16.09,78490,15.0916907220075,15.1337890610286,15.0634998699845,15.1196936350171,83527.0958847425,0.0,1.0
2024-08-01,16.5009,16.5499,16.2499,16.27,85600,15.5058143382258,15.5518593965301,15.2699508762998,15.2888387471552,91093.380146948,0.0,1.0
2024-08-02,16.78,16.8902,16.7,16.76,118618,15.7680832315467,15.871637627978,15.692907626152,15.749289330198,126230.310353629,0.0,1.0
2024-08-05,17.15,17.44,17.07,17.44,149160,16.1157704064974,16.3882819760533,16.0405948011026,16.3882819760533,158732.34325606,0.0,1.0
2024-08-06,17.09,17.31,17.02,17.31,1047741,16.0593887024513,16.2661216172869,15.9936100477309,16.2661216172869,1114979.78047364,0.0,1.0
2024-08-07,17.03,17.05,16.77,16.77,47700,16.0030069984053,16.021800899754,15.7586862808724,15.7586862808724,50761.1475818856,0.0,1.0
2024-08-08,16.75,16.89,16.75,16.82,6196,15.7398923795237,15.8714496889645,15.7398923795237,15.8056710342441,6593.62831063655,0.0,1.0
2024-08-09,16.67,16.84,16.67,16.79,23973,15.6647167741289,15.8244649355928,15.6647167741289,15.7774801822211,25511.4673161541,0.0,1.0
2024-08-12,16.725,16.73,16.69,16.73,2557,15.7164000028378,15.721098478175,15.6835106754776,15.721098478175,2721.09547938956,0.0,1.0
2024-08-13,16.4438,16.62,16.4438,16.62,70971,15.4521577498753,15.6177320207572,15.4521577498753,15.6177320207572,75525.5640468347,0.0,1.0
2024-08-14,16.3849,16.4592,16.3849,16.4592,179770,15.3968097104034,15.4666290539138,15.3968097104034,15.4666290539138,191306.740058608,0.0,1.0
2024-08-15,16.1911,16.24,16.175,16.23,17108,15.2146968063347,15.2606478951322,15.199567715749,15.2512509444579,18205.905929369,0.0,1.0
2024-08-16,16.11,16.17,16.09,16.14,1102122,15.1384875363658,15.1948692404118,15.1196936350171,15.1666783883888,1172850.68124199,0.0,1.0
2024-08-19,15.905,16.055,15.8928,15.99,50231,14.9458500475417,15.0868043076569,14.934385767719,15.0257241282737,53454.5745112308,0.0,1.0
2024-08-20,15.97,15.98,15.92,15.92,2570,15.006930226925,15.0163271775993,14.9599454735533,14.9599454735533,2734.92975441187,0.0,1.0
2024-08-21,15.8113,15.89,15.81,15.89,2383,14.8578006197232,14.9317546215302,14.8565790161355,14.9317546215302,2535.92902909084,0.0,1.0
2024-08-22,15.9247,15.925,15.75,15.75,5063,14.9643620403702,14.9646439488904,14.8001973120894,14.8001973120894,5387.91803369156,0.0,1.0
2024-08-23,15.64,15.73,15.62,15.65,14095,14.6968308546717,14.7814034107407,14.678036953323,14.706227805346,14999.5466491966,0.0,1.0
2024-08-26,15.7094,15.72,15.66,15.66,3766,14.7620456923516,14.7720064600664,14.7156247560203,14.7156247560203,4007.68305646502,0.0,1.0
2024-08-27,15.63,15.68,15.62,15.66,4337,14.6874339039973,14.734418657369,14.678036953323,14.7156247560203,4615.32698244526,0.0,1.0
2024-08-28,15.7,15.7599,15.621,15.64,4680,14.7532125587177,14.809500293257,14.6789766483904,14.6968308546717,4980.33900803408,0.0,1.0
2024-08-29,15.6387,15.67,15.56,15.63,58426,14.695609251084,14.7250217066947,14.6216552492769,14.6874339039973,62175.4886502989,0.0,1.0
2024-08-30,15.6003,15.69,15.58,15.6,3876,14.6595249604945,14.7438156080434,14.6404491506256,14.6592430519743,4124.74230665387,0.0,1.0
2024-09-03,15.8843,15.92,15.71,15.71,32925,14.9263983596459,14.9599454735533,14.7626095093921,14.7626095093921,35037.9619315216,0.0,1.0
2024-09-04,15.95,15.989,15.89,15.96,20023,14.9881363255763,15.0247844332062,14.9317546215302,14.9975332762506,21307.9760593731,0.0,1.0
2024-09-05,15.9687,16.02,15.93,15.95,11222,15.0057086233373,15.0539149802967,14.9693424242276,14.9881363255763,11942.1718692646,0.0,1.0
2024-09-06,16.28,16.29,16.02,16.02,54772,15.2982356978296,15.3076326485039,15.0539149802967,15.0539149802967,58286.993194026,0.0,1.0
2024-09-09,16.11,16.16,16.05,16.16,7415,15.1384875363658,15.1854722897375,15.0821058323197,15.1854722897375,7890.85763772918,0.0,1.0
2024-09-10,16.1853,16.32,16.1853,16.21,208441,15.2092465749436,15.335823500527,15.2092465749436,15.2324570431092,221817.701532826,0.0,1.0
2024-09-11,16.11,16.3599,16.1,16.21,115894,15.1384875363658,15.3733173337176,15.1290905856914,15.2324570431092,123331.497648953,0.0,1.0
2024-09-12,15.97,16.1,15.97,16.1,4704,15.006930226925,15.1290905856914,15.006930226925,15.1290905856914,5005.87920807526,0.0,1.0
2024-09-13,15.95,15.965,15.885,15.94,67709,14.9881363255763,15.0022317515878,14.9270561461931,14.9787393749019,72054.2251912347,0.0,1.0
2024-09-16,15.85,15.91,15.85,15.89,3298,14.8941668188329,14.9505485228789,14.8941668188329,14.9317546215302,3509.64915566161,0.0,1.0
2024-09-17,15.925,15.9466,15.83,15.86,172482,14.9646439488904,14.984941362347,14.8753729174842,14.9035637695072,183551.032646097,0.0,1.0
2024-09-18,15.9661,15.98,15.81,15.949,2201,15.003265416162,15.0163271775993,14.8565790161355,14.9871966305088,2342.24917877841,0.0,1.0
2024-09-19,15.65,15.765,15.64,15.765,47125,14.706227805346,14.8142927381009,14.6968308546717,14.8142927381009,50149.2469558986,0.0,1.0
2024-09-20,15.8214,15.84,15.78,15.78,10134,14.8672915399042,14.8847698681585,14.8283881641125,14.8283881641125,10784.3494673969,0.0,1.0
2024-09-23,15.7708,15.8,15.76,15.8,1314,14.8197429694921,14.8471820654611,14.8095942627638,14.8471820654611,1398.32595225572,0.0,1.0
2024-09-24,15.67,15.74,15.67,15.73,7035,14.7250217066947,14.7908003614151,14.7250217066947,14.7814034107407,7486.47113707685,0.0,1.0
2024-09-25,15.45,15.46,15.344,15.344,41499,14.8131707421904,14.8227585549685,14.7115399267424,14.7115399267424,43283.0729597864,0.313806,1.0
2024-09-26,15.1218,15.2,15.1047,15.18,17128,14.4984987268126,14.5734754227375,14.4821035669621,14.5542997971813,17864.3454939931,0.0,1.0
2024-09-27,15.2103,15.23,15.12,15.14,28317,14.583350869899,14.6022388610719,14.4967729205126,14.5159485460688,29534.368948704,0.0,1.0
2024-09-30,15.2798,15.3593,15.23,15.23,11226,14.6499861687069,14.7262092802929,14.6022388610719,14.6022388610719,11708.6141123054,0.0,1.0
2024-10-01,15.4,15.46,15.25,15.25,9705,14.7652316782998,14.8227585549685,14.6214144866281,14.6214144866281,10122.2251879498,0.0,1.0
2024-10-02,15.44,15.48,15.4089,15.48,2879,14.8035829294123,14.8419341805248,14.7737648316724,14.8419341805248,3002.77035714655,0.0,1.0
2024-10-03,15.58,15.61,15.56,15.59,6670,14.9378123083059,14.9665757466403,14.9186366827497,14.9474001210841,6956.74827445904,0.0,1.0
2024-10-04,15.49,15.58,15.49,15.57,8944,14.8515219933029,14.9378123083059,14.8515219933029,14.9282244955278,9328.50923039901,0.0,1.0
2024-10-07,15.59,15.63,15.54,15.55,9104,14.9474001210841,14.9857513721965,14.8994610571935,14.9090488699716,9495.38774972634,0.0,1.0
2024-10-08,15.6165,15.66,15.61,15.63,4432,14.9728078249461,15.0145148105309,14.9665757466403,14.9857513721965,4622.53498536766,0.0,1.0
2024-10-09,15.605,15.71,15.6,15.71,4509,14.9617818402512,15.0624538744215,14.9569879338622,15.0624538744215,4702.84527279397,0.0,1.0
2024-10-10,15.63,15.71,15.63,15.7,5627,14.9857513721965,15.0624538744215,14.9857513721965,15.0528660616433,5868.90892659385,0.0,1.0
2024-10-11,15.555,15.63,15.555,15.63,1521,14.9138427763607,14.9857513721965,14.9138427763607,14.9857513721965,1586.38892435564,0.0,1.0
2024-10-14,15.51,15.61,15.51,15.61,8179,14.8706976188591,14.9665757466403,14.8706976188591,14.9665757466403,8530.62130986512,0.0,1.0
2024-10-15,15.78,15.79,15.5885,15.5885,5920,15.1295685638683,15.1391563766464,14.9459619491673,14.9459619491673,6174.50521511204,0.0,1.0
2024-10-16,15.7443,15.76,15.72,15.74,2420,15.0953400722504,15.110392938312,15.0720416871996,15.0912173127558,2524.03760482621,0.0,1.0
2024-10-17,15.7443,15.75,15.701,15.73,7718,15.0953400722504,15.1008051255339,15.0538248429212,15.0816294999777,8049.80257605318,0.0,1.0
2024-10-18,15.6444,15.7,15.64,15.68,3241,14.999557822597,15.0528660616433,14.9953391849746,15.0336904360871,3380.33300712469,0.0,1.0
2024-10-21,15.84,15.86,15.735,15.76,106420,15.187095440537,15.2062710660932,15.0864234063668,15.110392938312,110995.075167605,0.0,1.0
2024-10-22,15.9151,15.96,15.91,15.94,50307,15.2590999145006,15.3021491938744,15.2542101299838,15.2829735683182,52469.7354487572,0.0,1.0
2024-10-23,16.1,16.159,16.06,16.07,8864,15.436378572768,15.4929466681589,15.3980273216556,15.4076151344337,9245.06997073535,0.0,1.0
2024-10-24,16.01,16.06,15.97,15.98,8728,15.350088257765,15.3980273216556,15.3117370066525,15.3213248194306,9103.22322930707,0.0,1.0
2024-10-25,16.08,16.089,15.95,15.97,134781,15.4172029472118,15.4258319787121,15.2925613810963,15.3117370066525,140575.335709124,0.0,1.0
2024-10-28,15.94,16.01,15.92,16.01,11259,15.2829735683182,15.350088257765,15.2637979427619,15.350088257765,11743.0328069166,0.0,1.0
2024-10-29,16.0098,16.02,15.99,16.02,4267,15.3498965015094,15.3596760705431,15.3309126322087,15.3596760705431,4450.44151231134,0.0,1.0
2024-10-30,16.12,16.12,16.04,16.08,4372,15.4555541983243,15.4555541983243,15.3788516960993,15.4172029472118,4559.9555406199,0.0,1.0
2024-10-31,16.22,16.3399,16.2,16.2,10011,15.5514323261054,15.666390201315,15.5322567005492,15.5322567005492,10441.3803561633,0.0,1.0
2024-11-01,16.19,16.2,16.1,16.14,33311,15.5226688877711,15.5322567005492,15.436378572768,15.4747298238805,34743.064733209,0.0,1.0
2024-11-04,16.19,16.19,16.0322,16.09,29008,15.5226688877711,15.5226688877711,15.3713732021324,15.4267907599899,30255.075554049,0.0,1.0
2024-11-05,16.01,16.13,16.01,16.13,4537,15.350088257765,15.4651420111024,15.350088257765,15.4651420111024,4732.04901367623,0.0,1.0
2024-11-06,16.2638,16.36,16.23,16.23,175840,15.5934269460736,15.6856617049991,15.5610201388835,15.5610201388835,183399.49274076,0.0,1.0
2024-11-07,16.0244,16.1,15.9921,16.08,7510,15.3638947081655,15.436378572768,15.3329260728921,15.4172029472118,7832.86050092759,0.0,1.0
2024-11-08,16.2543,16.3,16.12,16.18,43041,15.5843185239344,15.6281348283304,15.4555541983243,15.513081074993,44891.3646898036,0.0,1.0
2024-11-11,16.25,16.25,16.18,16.18,25640,15.5801957644398,15.5801957644398,15.513081074993,15.513081074993,26742.2827222082,0.0,1.0
2024-11-12,16.56,16.63,16.41,16.41,794794,15.8774179605614,15.9445326500082,15.7336007688896,15.7336007688896,828962.786814149,0.0,1.0
2024-11-13,16.6595,16.7218,16.6353,16.641,410955,15.9728166977037,16.0325487713113,15.9496141907806,15.9550792440641,428622.261938575,0.0,1.0
2024-11-14,16.6319,16.64,16.5,16.51,173425,15.9463543344361,15.9541204627863,15.8198910838927,15.8294788966708,180880.670089663,0.0,1.0
2024-11-15,16.71,16.77,16.6799,16.77,7671,16.0212351522331,16.0787620289018,15.992375835771,16.0787620289018,8000.78201100079,0.0,1.0
2024-11-18,16.5761,16.73,16.5601,16.73,2887,15.8928543391342,16.0404107777894,15.8775138386892,16.0404107777894,3011.11428311291,0.0,1.0
2024-11-19,16.615,16.76,16.59,16.76,55571,15.930150930841,16.0691742161237,15.9061813988957,16.0691742161237,57960.0387346271,0.0,1.0
2024-11-20,16.685,16.78,16.67,16.67,24625,15.9972656202879,16.08834984168,15.9828839011207,15.9828839011207,25683.6471152253,0.0,1.0
2024-11-21,16.65,16.73,16.6411,16.73,13906,15.9637082755644,16.0404107777894,15.9551751221919,16.0404107777894,14503.8293110386,0.0,1.0
2024-11-22,16.63,16.64,16.5904,16.64,11835,15.9445326500082,15.9541204627863,15.9065649114069,15.9541204627863,12343.7954764951,0.0,1.0
2024-11-25,16.53,16.565,16.47,16.48,17043,15.848654522227,15.8822118669505,15.7911276455583,15.8007154583365,17775.6912806005,0.0,1.0
2024-11-26,16.644,16.6892,16.56,16.56,11836,15.9579555878976,16.0012925016547,15.8774179605614,15.8774179605614,12344.8384672409,0.0,1.0
2024-11-27,16.55,16.59,16.54,16.59,33131,15.8678301477833,15.9061813988957,15.8582423350052,15.9061813988957,34555.3263989657,0.0,1.0
2024-11-29,16.34,16.49,16.34,16.47,10956,15.6664860794428,15.8103032711146,15.6664860794428,15.7911276455583,11427.0066109405,0.0,1.0
2024-12-02,16.2964,16.43,16.28,16.31,111034,15.6246832157302,15.7527763944459,15.6089592027741,15.6377226411085,115807.434468708,0.0,1.0
2024-12-03,16.203,16.26,16.17,16.2,1106690,15.5351330443826,15.5897835772179,15.5034932622148,15.5322567005492,1154267.42846493,0.0,1.0
2024-12-04,16.1997,16.22,16.1712,16.2029,6541,15.5319690661658,15.5514323261054,15.5046437997482,15.5350371662548,6822.20246825135,0.0,1.0
2024-12-05,16.12,16.15,16.08,16.12,56913,15.4555541983243,15.4843176366586,15.4172029472118,15.4555541983243,59359.732315485,0.0,1.0
2024-12-06,16.11,16.17,16.06,16.06,43666,15.4459663855461,15.5034932622148,15.3980273216556,15.3980273216556,45543.2339059262,0.0,1.0
2024-12-09,16.1498,16.1498,16.03,16.06,53487,15.484125880403,15.484125880403,15.3692638833212,15.3980273216556,55786.4460203883,0.0,1.0
2024-12-10,16.3,16.3,16.18,16.18,28681,15.6281348283304,15.6281348283304,15.513081074993,15.513081074993,29914.0175801737,0.0,1.0
2024-12-11,16.18,16.24,16.18,16.21,7772,15.513081074993,15.5706079516617,15.513081074993,15.5418445133273,8106.12407632613,0.0,1.0
2024-12-12,16.36,16.36,16.26,16.26,4127,15.6856617049991,15.6856617049991,15.5897835772179,15.5897835772179,4304.42280789989,0.0,1.0
2024-12-13,16.3995,16.44,16.3,16.3,1087246,15.7235335654726,15.762364207224,15.6281348283304,15.6281348283304,1133987.51640367,0.0,1.0
2024-12-16,16.4496,16.48,16.41,16.48,62508,15.771568507491,15.8007154583365,15.7336007688896,15.8007154583365,65195.2655382134,0.0,1.0
2024-12-17,16.48,16.5,16.43,16.49,33878,15.8007154583365,15.8198910838927,15.7527763944459,15.8103032711146,35334.4404860752,0.0,1.0
2024-12-18,16.9,16.9,16.475,16.49,89702,16.2034035950174,16.2034035950174,15.7959215519474,15.8103032711146,93558.3558793884,0.0,1.0
2024-12-19,16.9403,16.95,16.81,16.81,174245,16.2420424805132,16.2513426589079,16.1171132800143,16.1171132800143,181735.922501216,0.0,1.0
2024-12-20,16.99,17.15,16.86,17.15,32207,16.2896939100204,16.4430989144703,16.1650523439049,16.4430989144703,33591.6029498503,0.0,1.0
2024-12-23,16.7,16.84,16.69,16.79,22000,16.2038340878111,16.3396746130981,16.1941311931477,16.2911601397813,22673.646126528,0.200449,1.0
2024-12-24,16.6474,16.74,16.6474,16.74,27095,16.1527968618818,16.2426456664645,16.1527968618818,16.2426456664645,27924.6564453762,0.0,1.0
2024-12-26,16.57,16.61,16.55,16.6,8569,16.0776964571874,16.1165080358409,16.0582906678607,16.1068051411775,8831.38516628266,0.0,1.0
2024-12-27,16.61,16.65,16.47,16.6,6637,16.1165080358409,16.1553196144943,15.9806675105538,16.1068051411775,6840.22678826208,0.0,1.0
2024-12-30,16.6931,16.7799,16.66,16.72,22961,16.1971390904934,16.2813602161713,16.1650225091577,16.2232398771378,23664.0722141458,0.0,1.0
2024-12-31,16.71,16.75,16.63,16.68,80697,16.2135369824745,16.2523485611279,16.1359138251676,16.1844282984844,83167.9646123829,0.0,1.0
2025-01-02,16.78,16.809,16.68,16.6998,8017,16.281457245118,16.3095956396417,16.1844282984844,16.2036400299178,8262.48277256248,0.0,1.0
2025-01-03,16.7101,16.76,16.703,16.74,5772,16.2136340114211,16.2620514557913,16.2067449562101,16.2426456664645,5948.74024737815,0.0,1.0
2025-01-06,16.56,16.59,16.49,16.57,22369,16.0679935625241,16.0971022465141,16.0000732998805,16.0776964571874,23053.9450092865,0.0,1.0
2025-01-07,16.58,16.6,16.43,16.44,140269,16.0873993518508,16.1068051411775,15.9418559319004,15.9515588265637,144564.075841907,0.0,1.0
2025-01-08,16.596,16.7,16.596,16.689,5451,16.1029239833122,16.2038340878111,16.1029239833122,16.1931609036814,5617.91113798653,0.0,1.0
2025-01-10,16.9,16.9,16.74,16.77,15303,16.3978919810783,16.3978919810783,16.2426456664645,16.2717543504546,15771.5821215572,0.0,1.0
2025-01-13,16.9204,17.06,16.89,17.06,51821,16.4176858861916,16.5531382956921,16.3881890864149,16.5531382956921,53407.7734510365,0.0,1.0
2025-01-14,16.8604,16.93,16.84,16.87,7086,16.3594685182114,16.4270006650684,16.3396746130981,16.3687832970882,7302.97529329896,0.0,1.0
2025-01-15,16.65,16.71,16.62,16.62,7770,16.1553196144943,16.2135369824745,16.1262109305042,16.1262109305042,8007.91956377829,0.0,1.0
2025-01-16,16.58,16.63,16.53,16.62,17525,16.0873993518508,16.1359138251676,16.038884878534,16.1262109305042,18061.6203803365,0.0,1.0
2025-01-17,16.512,16.5396,16.44,16.491,7485,16.0214196681399,16.0481996574108,15.9515588265637,16.0010435893469,7714.19278441192,0.0,1.0
2025-01-21,16.1928,16.32,16.1901,16.32,1113705,15.7117032704855,15.8351240906034,15.7090834889264,15.8351240906034,1147806.95724295,0.0,1.0
2025-01-22,16.2298,16.2298,16.18,16.18,2072,15.7476039807399,15.7476039807399,15.6992835653164,15.6992835653164,2135.44521700755,0.0,1.0
2025-01-23,16.1034,16.19,16.1,16.19,6258,15.624959392195,15.7089864599797,15.6216604080095,15.7089864599797,6449.62170271875,0.0,1.0
2025-01-24,16.0183,16.02,15.961,16.02,9212,15.5423877586099,15.5440372507026,15.4867901721888,15.5440372507026,9494.07400534432,0.0,1.0
2025-01-27,16.0176,16.06,16.0176,16.04,3177,15.5417085559834,15.5828488293561,15.5417085559834,15.5634430400293,3274.28062472634,0.0,1.0
2025-01-28,16.0369,16.0869,16.0369,16.04,9196,15.5604351426837,15.6089496160005,15.5604351426837,15.5634430400293,9477.58408088869,0.0,1.0
2025-01-29,16.0379,16.09,16.0,16.04,1413,15.56140543215,15.6119575133461,15.5246314613759,15.5634430400293,1456.26645349019,0.0,1.0
2025-01-30,15.86,15.9,15.82,15.9,4257,15.3887909360889,15.4276025147423,15.3499793574354,15.4276025147423,4387.35052548315,0.0,1.0
2025-01-31,16.03,16.03,15.86,15.92,8285,15.553740145366,15.553740145366,15.3887909360889,15.447008304069,8538.68900719473,0.0,1.0
2025-02-03,16.2068,16.3544,16.14,16.3135,27912,15.7252873230142,15.8685020482454,15.6604719866629,15.8288172090722,28766.6732128931,0.0,1.0
2025-02-04,16.05,16.05,16.03,16.04,6803,15.5731459346927,15.5731459346927,15.553740145366,15.5634430400293,7011.30975448954,0.0,1.0
2025-02-05,15.8757,15.95,15.8757,15.94,1698,15.4040244807103,15.4761169880591,15.4040244807103,15.4664140933957,1749.99323285657,0.0,1.0
2025-02-06,15.8066,15.845,15.7877,15.83,108552,15.3369774785865,15.3742365940938,15.3186390076728,15.3596822520988,111875.892469403,0.0,1.0
2025-02-07,15.9782,15.98,15.81,15.81,32040,15.5034791510098,15.5052256720492,15.3402764627721,15.3402764627721,33021.0737224525,0.0,1.0
2025-02-10,15.8741,15.89,15.87,15.87,4464,15.4024720175642,15.4178996200789,15.3984938307522,15.3984938307522,4600.68892312822,0.0,1.0
2025-02-11,15.7883,15.8447,15.775,15.84,12519,15.3192211813526,15.3739455072539,15.3063163314503,15.3693851467621,12902.3352662729,0.0,1.0
2025-02-12,15.73,15.89,15.7213,15.88,8614,15.2626533054652,15.4178996200789,15.2542117871081,15.4081967254156,8877.76307881417,0.0,1.0
2025-02-13,15.5503,15.68,15.55,15.68,4636,15.0882922883646,15.2141388321484,15.0880012015247,15.2141388321484,4777.95561102653,0.0,1.0
2025-02-14,15.535,15.535,15.46,15.47,6034,15.0734468595297,15.0734468595297,15.0006751495545,15.0103780442178,6218.76276033952,0.0,1.0
2025-02-18,15.43,15.4501,15.405,15.45,4085,14.9715664655644,14.9910692838377,14.947309228906,14.9909722548911,4210.08383758485,0.0,1.0
2025-02-19,15.6,15.63,15.57,15.63,6049,15.1365156748415,15.1656243588316,15.1074069908514,15.1656243588316,6234.22206451672,0.0,1.0
2025-02-20,15.53,15.5851,15.52,15.54,5946,15.068595412198,15.1220583617931,15.0588925175346,15.0782983068613,6128.06817583342,0.0,1.0
2025-02-21,15.6218,15.64,15.53,15.53,25077,15.1576679852076,15.1753272534949,15.068595412198,15.068595412198,25844.8647234065,0.0,1.0
2025-02-24,15.625,15.67,15.5467,15.58,33183,15.1607729114999,15.204435937485,15.0847992462858,15.1171098855148,34199.0727007535,0.0,1.0
2025-02-25,15.5,15.5327,15.461,15.47,13819,15.0394867282079,15.0712151937571,15.0016454390208,15.0103780442178,14242.141628295,0.0,1.0
2025-02-26,15.4826,15.51,15.38,15.4595,2823,15.0226036914937,15.0491896228713,14.9230519922476,15.0001900048213,2909.44104614492,0.0,1.0
2025-02-27,15.665,15.665,15.55,15.55,32586,15.1995844901533,15.1995844901533,15.0880012015247,15.0880012015247,33583.7923945019,0.0,1.0
2025-02-28,15.6658,15.799,15.65,15.6706,16971,15.2003607217264,15.3296032786424,15.1850301481583,15.2050181111648,17490.6567460594,0.0,1.0
2025-03-03,15.46,15.5329,15.31,15.33,14425,15.0006751495545,15.0714092516504,14.8551317296041,14.8745375189308,14866.697517053,0.0,1.0
2025-03-04,15.445,15.7384,15.3077,15.5084,7470,14.9861208075594,15.2708037369824,14.8529000638315,15.0476371597251,7698.73348023474,0.0,1.0
2025-03-05,15.105,15.25,15.085,15.24,8574,14.6562223890052,14.7969143616239,14.6368165996785,14.7872114669605,8836.53826767503,0.0,1.0
2025-03-06,15.2588,15.265,15.095,15.2,146893,14.8054529089277,14.8114687036189,14.6465194943418,14.7483998883071,151390.904566548,0.0,1.0
2025-03-07,15.1057,15.2697,15.1057,15.23,7619,14.6569015916316,14.8160290641107,14.6569015916316,14.7775085722972,7852.29590172804,0.0,1.0
2025-03-10,15.47,15.58,15.35,15.37,21226,15.0103780442178,15.1171098855148,14.8939433082575,14.9133490975842,21875.9460309856,0.0,1.0
2025-03-11,15.5075,15.6,15.46,15.57,11490,15.0467638992054,15.1365156748415,15.0006751495545,15.1074069908514,11841.8269997185,0.0,1.0
2025-03-12,15.4221,15.52,15.4,15.441,25306,14.9639011787803,15.0588925175346,14.9424577815743,14.9822396496941,26080.8767671781,0.0,1.0
2025-03-13,15.55,15.56,15.49,15.535,21256,15.0880012015247,15.0977040961881,15.0297838335445,15.0734468595297,21906.8646393399,0.0,1.0
2025-03-14,15.25,15.39,15.25,15.38,9401,14.7969143616239,14.9327548869109,14.7969143616239,14.9230519922476,9688.8612379768,0.0,1.0
2025-03-17,15.1017,15.16,15.04,15.1574,49379,14.6530204337663,14.7095883096537,14.5931535736933,14.7070655570412,50890.998730992,0.0,1.0
2025-03-18,15.09,15.17,15.0519,15.08,13209,14.6416680470101,14.719291204317,14.6047000183427,14.6319651523468,13613.4632584231,0.0,1.0
2025-03-19,15.0365,15.13,15.0315,15.1,5582,14.5897575605612,14.6804796256636,14.5849061132295,14.6513709416735,5752.92239446722,0.0,1.0
2025-03-20,15.165,15.22,15.165,15.22,2052,14.7144397569853,14.7678056776338,14.7144397569853,14.7678056776338,2114.83281143798,0.0,1.0
2025-03-21,15.2735,15.305,15.2735,15.277,2443,14.8197161640828,14.8502802822724,14.8197161640828,14.823112177215,2517.80534032308,0.0,1.0
2025-03-24,15.2949,15.369,15.23,15.33,38602,14.8404803586624,14.9123788081179,14.7775085722972,14.8745375189308,39784.0039898287,0.0,1.0
2025-03-25,15.202,15.22,15.18,15.18,1997,14.7503404672398,14.7678056776338,14.7289940989804,14.7289940989804,2058.14869612165,0.0,1.0
2025-03-26,15.2642,15.29,15.15,15.18,35165,14.9386212570244,14.9638709542526,14.8268570933242,14.8562172063803,35931.4011490588,0.131846,1.0
2025-03-27,15.2328,15.29,15.21,15.29,13974,14.907891005359,14.9638709542526,14.8855773194364,14.9638709542526,14278.5553720161,0.0,1.0
2025-03-28,15.3898,15.44,15.33,15.33,37755,15.0615422636859,15.1106715195331,15.0030177716608,15.0030177716608,38577.8487240925,0.0,1.0
2025-03-31,15.52,15.66,15.515,15.64,21318,15.1889651543493,15.3259790152777,15.1840718021733,15.3064056065737,21782.613669718,0.0,1.0
2025-04-01,15.51,15.59,15.4966,15.56,6392,15.1791784499973,15.2574720848135,15.1660642661656,15.2281119717574,6531.30999985165,0.0,1.0
2025-04-02,15.4667,15.59,15.4602,15.59,13187,15.136802020153,15.2574720848135,15.1304406623242,15.2574720848135,13474.4031552008,0.0,1.0
2025-04-03,15.8,15.81,15.59,15.67,21178,15.4629928762061,15.4727795805582,15.2574720848135,15.3357657196298,21639.562449446,0.0,1.0
2025-04-04,16.8308,16.8308,16.45,16.45,17926,16.4718063608133,16.4718063608133,16.099128659088,16.099128659088,18316.6869614113,0.0,1.0
2025-04-07,17.21,17.43,16.63,17.34,175618,16.8429181898423,17.0582256855869,16.2752893374246,16.9701453464186,179445.494298177,0.0,1.0
2025-04-08,17.27,17.35,16.58,16.58,110294,16.9016384159544,16.9799320507707,16.2263558156644,16.2263558156644,112697.794919218,0.0,1.0
2025-04-09,16.0023,17.3535,15.96,17.25,52449,15.6609779052477,16.9833573972939,15.6195801458386,16.8820650072504,53592.0960860793,0.0,1.0
2025-04-10,16.3,16.61,16.22,16.22,20396,15.9523280938076,16.2557159287205,15.8740344589914,15.8740344589914,20840.5192047832,0.0,1.0
2025-04-11,15.895,16.29,15.8915,16.29,5299,15.5559665675504,15.9425413894556,15.5525412210272,15.9425413894556,5414.4886872988,0.0,1.0
2025-04-14,15.73,15.84,15.66,15.84,22524,15.3944859457419,15.5021396936143,15.3259790152777,15.5021396936143,23014.8977529191,0.0,1.0
2025-04-15,15.6039,15.6192,15.525,15.59,18659,15.2710756038628,15.2860492615215,15.1938585065253,15.2574720848135,19065.6622789788,0.0,1.0
2025-04-16,15.66,15.699,15.5,15.59,7689,15.3259790152777,15.3641471622506,15.1693917456453,15.2574720848135,7856.57737622957,0.0,1.0
2025-04-17,15.4875,15.4974,15.3965,15.3965,1925,15.1571583652052,15.1668472025137,15.0680993556018,15.0680993556018,1966.95427874131,0.0,1.0
2025-04-21,15.5786,15.71,15.46,15.46,15313,15.2463152418522,15.3749125370379,15.1302449282371,15.1302449282371,15646.7381144757,0.0,1.0
2025-04-22,15.2634,15.3086,15.2276,15.2901,202078,14.9378383206763,14.9820742243474,14.902801919096,14.9639688212962,206482.174929602,0.0,1.0
2025-04-23,15.205,15.23,15.06,15.1,42033,14.8806839672604,14.9051507281405,14.738776754156,14.7779235715641,42949.0852978355,0.0,1.0
2025-04-24,14.99,15.1699,14.99,15.1699,3424,14.6702698236918,14.8463326349848,14.6702698236918,14.8463326349848,3498.62413008323,0.0,1.0
2025-04-25,14.945,15.045,14.945,15.025,3090,14.6262296541076,14.7240966976279,14.6262296541076,14.7045232889239,3157.34479029125,0.0,1.0
2025-04-28,14.845,14.94,14.845,14.925,4595,14.5283626105874,14.6213363019316,14.5283626105874,14.6066562454036,4695.14540821624,0.0,1.0
2025-04-29,14.83,14.86,14.8,14.85,2626,14.5136825540593,14.5430426671154,14.4843224410032,14.5332559627634,2683.2321745323,0.0,1.0
2025-04-30,14.84,15.0,14.829,14.9,7894,14.5234692584113,14.6800565280438,14.5127038836241,14.5821894845235,8066.04523448515,0.0,1.0
2025-05-01,14.8717,14.8914,14.835,14.8665,6730,14.5544931112073,14.5737729187808,14.5185759062353,14.5494040249442,6876.67651736569,0.0,1.0
2025-05-02,14.615,14.66,14.6007,14.6596,75565,14.3032684104907,14.3473085800748,14.2892734232673,14.3469171119007,77211.8961418632,0.0,1.0
2025-05-05,14.61,14.62,14.56,14.585,8599,14.2983750583147,14.3081617626667,14.2494415365545,14.2739082974346,8786.41030799815,0.0,1.0
2025-05-06,14.6006,14.625,14.57,14.595,5670,14.2891755562238,14.3130551148427,14.2592282409065,14.2836950017866,5793.57442101983,0.0,1.0
2025-05-07,14.635,14.7,14.63,14.63,20707,14.3228418191947,14.3864553974829,14.3179484670187,14.3179484670187,21158.2972726734,0.0,1.0
2025-05-08,14.6598,14.69,14.65,14.69,17290,14.3471128459878,14.3766686931309,14.3375218757228,14.3766686931309,17666.8257036037,0.0,1.0
2025-05-09,14.665,14.68,14.621,14.68,5856,14.3522019322508,14.3668819887789,14.3091404331019,14.3668819887789,5983.62818509564,0.0,1.0
2025-05-12,14.59,14.66,14.59,14.6501,30546,14.2788016496106,14.3473085800748,14.2788016496106,14.3376197427663,31211.7326745101,0.0,1.0
2025-05-13,14.555,14.605,14.54,14.5901,110000,14.2445481843785,14.2934817061386,14.2298681278505,14.2788995166541,112397.387356646,0.0,1.0
2025-05-14,14.575,14.6499,14.56,14.56,38253,14.2641215930826,14.3374240086793,14.2494415365545,14.2494415365545,39086.7023504888,0.0,1.0
2025-05-15,14.48,14.53,14.48,14.53,4667,14.1711479017383,14.2200814234984,14.1711479017383,14.2200814234984,4768.71460721333,0.0,1.0
2025-05-16,14.465,14.53,14.46,14.4901,2365,14.1564678452102,14.2200814234984,14.1515744930342,14.1810324731338,2416.5438281679,0.0,1.0
2025-05-19,14.348,14.45,14.348,14.45,9763,14.0419634042915,14.1417877886822,14.0419634042915,14.1417877886822,9975.7790251176,0.0,1.0
2025-05-20,14.18,14.305,14.18,14.305,9896,13.8775467711774,13.9998805755778,13.8775467711774,13.9998805755778,10111.6776843761,0.0,1.0
2025-05-21,14.335,14.3499,14.205,14.21,100451,14.0292406886339,14.0438228781184,13.9020135320575,13.9069068842335,102640.272339658,0.0,1.0
2025-05-22,14.34,14.52,14.34,14.52,1363,14.0341340408099,14.2102947191464,14.0341340408099,14.2102947191464,1392.70580879189,0.0,1.0
2025-05-23,14.35,14.4896,14.35,14.4896,4120,14.0439207451619,14.1805431379162,14.0439207451619,14.1805431379162,4209.79305372165,0.0,1.0
2025-05-27,14.141,14.17,14.14,14.16,141478,13.8393786242045,13.8677600668254,13.8383999537693,13.8579733624734,144561.432440396,0.0,1.0
2025-05-28,14.3,14.325,14.29,14.29,2557,13.9949872234018,14.0194539842818,13.9852005190497,13.9852005190497,2612.72835882676,0.0,1.0
2025-05-29,14.2494,14.259,14.2494,14.259,1120,13.9454664993805,13.9548617355584,13.9454664993805,13.9548617355584,1144.40976217676,0.0,1.0
2025-05-30,14.2362,14.32,14.22,14.255,2475,13.9325480496358,14.0145606321058,13.9166935885855,13.9509470538176,2528.94121552454,0.0,1.0
2025-06-02,14.0925,14.2299,14.09,14.2,2586,13.7919131080972,13.926382425894,13.7894664320091,13.8971201798815,2642.36039731169,0.0,1.0
2025-06-03,14.2078,14.2398,14.201,14.2398,2581,13.9047538092761,13.9360712632025,13.8980988503167,13.9360712632025,2637.25142515911,0.0,1.0
2025-06-04,14.1142,14.16,14.105,14.15,9214,13.8131502565411,13.8579733624734,13.8041464885372,13.8481866581213,9414.81388276485,0.0,1.0
2025-06-05,14.15,14.18,14.06,14.08,13657,13.8481866581213,13.8775467711774,13.7601063189531,13.7796797276571,13954.6465375429,0.0,1.0
2025-06-06,14.0201,14.115,14.0201,14.0936,11439,13.7210573685885,13.8139331928892,13.7210573685885,13.7929896455759,11688.3064906606,0.0,1.0
2025-06-09,14.085,14.1101,14.0606,14.1101,1938,13.7845730798331,13.8091377077567,13.7606935212142,13.8091377077567,1980.237606338,0.0,1.0
2025-06-10,14.085,14.085,14.07,14.07,2210,13.7845730798331,13.7845730798331,13.7698930233051,13.7698930233051,2258.16569143808,0.0,1.0
2025-06-11,14.12,14.12,14.06,14.06,5848,13.8188265450652,13.8188265450652,13.7601063189531,13.7601063189531,5975.45382965152,0.0,1.0
2025-06-12,13.955,14.04,13.955,14.04,5167,13.6573459232568,13.740532910249,13.6573459232568,13.740532910249,5279.6118224708,0.0,1.0
2025-06-13,14.225,14.23,14.1484,14.1601,4399,13.9215869407615,13.9264802929376,13.846620785425,13.8580712295169,4494.87369983534,0.0,1.0
2025-06-16,14.135,14.135,13.972,14.04,16763,13.8335066015933,13.8335066015933,13.6739833206552,13.740532910249,17128.3400387223,0.0,1.0
2025-06-17,14.31,14.34,14.2,14.22,22723,14.0047739277538,14.0341340408099,13.8971201798815,13.9166935885855,23218.2348445915,0.0,1.0
2025-06-18,14.3192,14.3192,14.29,14.29,2806,14.0137776957577,14.0137776957577,13.9852005190497,13.9852005190497,2867.15517202498,0.0,1.0
2025-06-20,14.4305,14.4305,14.33,14.33,4924,14.1227037151957,14.1227037151957,14.0243473364578,14.0243473364578,5031.3157758557,0.0,1.0
2025-06-23,14.37,14.54,14.33,14.54,13200,14.063494153866,14.2298681278505,14.0243473364578,14.2298681278505,13487.6864827975,0.0,1.0
2025-06-24,14.135,14.21,14.1142,14.2,11473,13.8335066015933,13.9069068842335,13.8131502565411,13.8971201798815,11723.0475012982,0.0,1.0
2025-06-25,14.0541,14.1,14.0541,14.06,3334,13.8995913227304,13.9449867049827,13.8995913227304,13.9054264590112,3371.06094071805,0.148425,1.0
2025-06-26,13.9071,13.99,13.88,13.98,23914,13.7542074187848,13.8361960285609,13.727405352139,13.826305967068,24179.8294350125,0.0,1.0
2025-06-27,13.8171,13.8858,13.7616,13.83,6628,13.6651968653487,13.7331415878049,13.6103070240632,13.6779550446746,6701.67723907599,0.0,1.0
2025-06-30,13.783,13.86,13.783,13.85,69925,13.631471755658,13.7076252291532,13.631471755658,13.6977351676604,70702.2904258277,0.0,1.0
2025-07-01,13.84,13.885,13.82,13.885,2083,13.6878451061675,13.7323503828855,13.6680649831817,13.7323503828855,2106.15475090453,0.0,1.0
2025-07-02,13.8179,13.89,13.77,13.89,1292,13.6659880702682,13.7372954136319,13.6186146757172,13.7372954136319,1306.36194823267,0.0,1.0
2025-07-03,13.805,13.82,13.803,13.82,618,13.6532298909423,13.6680649831817,13.6512518786437,13.6680649831817,624.869724464237,0.0,1.0
2025-07-07,13.94,13.9913,13.87,13.88,10559,13.7867457210964,13.837481736555,13.7175152906461,13.727405352139,10676.3744670192,0.0,1.0
2025-07-08,13.835,13.94,13.835,13.94,1447,13.682900075421,13.7867457210964,13.682900075421,13.7867457210964,1463.08493737824,0.0,1.0
2025-07-09,13.75,13.82,13.75,13.79,430,13.5988345527314,13.6680649831817,13.5988345527314,13.638394798703,434.779905371556,0.0,1.0
2025-07-10,13.7773,13.8,13.7773,13.8,921,13.625834420607,13.6482848601959,13.625834420607,13.6482848601959,931.237890342332,0.0,1.0
2025-07-11,13.9035,13.9035,13.9035,13.9035,437,13.7506469966473,13.7506469966473,13.7506469966473,13.7506469966473,441.857717784582,0.0,1.0
2025-07-14,13.9074,13.97,13.9074,13.97,820,13.7545041206296,13.8164159055751,13.7545041206296,13.8164159055751,829.115168382965,0.0,1.0
2025-07-15,14.06,14.06,14.01,14.01,6495,13.9054264590112,13.9054264590112,13.8559761515467,13.8559761515467,6567.19880322848,0.0,1.0
2025-07-16,13.995,14.1,13.995,14.1,7057,13.8411410593073,13.9449867049827,13.8411410593073,13.9449867049827,7135.44602838855,0.0,1.0
2025-07-17,13.85,14.05,13.85,14.05,14748,13.6977351676604,13.8955363975183,13.6977351676604,13.8955363975183,14911.9396381853,0.0,1.0
2025-07-18,14.015,14.0297,13.9,13.9,10144,13.8609211822931,13.8754595726877,13.7471854751248,13.7471854751248,10256.7613025327,0.0,1.0
2025-07-21,13.945,13.945,13.88,13.9,1226,13.7916907518429,13.7916907518429,13.727405352139,13.7471854751248,1239.62828833843,0.0,1.0
2025-07-22,13.86,13.95,13.86,13.93,1308,13.7076252291532,13.7966357825893,13.7076252291532,13.7768556596035,1322.53980517674,0.0,1.0
2025-07-23,13.5298,13.6899,13.5201,13.6899,5980,13.3810553986578,13.5393952831591,13.3714620390097,13.5393952831591,6046.47403284165,0.0,1.0
2025-07-24,13.6088,13.62,13.54,13.61,5109,13.4591868844517,13.4702637533238,13.3911432613806,13.4603736918309,5165.79194544949,0.0,1.0
2025-07-25,13.65,13.7499,13.65,13.74,5249,13.4999339378024,13.5987356521165,13.4999339378024,13.5889444912385,5307.34819371001,0.0,1.0
2025-07-28,13.895,13.9025,13.83,13.83,8710,13.7422404443784,13.7496579904981,13.6779550446746,13.6779550446746,8806.8208739215,0.0,1.0
2025-07-29,13.915,13.94,13.89,13.91,2356,13.7620205673642,13.7867457210964,13.7372954136319,13.7570755366177,2382.18943501252,0.0,1.0
2025-07-30,14.035,14.07,13.9567,13.97,5163,13.8807013052789,13.9153165205041,13.8032621237895,13.8164159055751,5220.39221263569,0.0,1.0
2025-07-31,14.233,14.2389,14.07,14.14,27962,14.0765245228383,14.0823596591191,13.9153165205041,13.9845469509543,28272.8272418591,0.0,1.0
2025-08-01,14.229,14.3,14.2101,14.24,30334,14.0725684982411,14.1427879348407,14.0538762820195,14.0834475658833,30671.1945338157,0.0,1.0
2025-08-04,14.03,14.08,14.03,14.056,1959,13.8757562745325,13.925206581997,13.8757562745325,13.901470434414,1980.77635958808,0.0,1.0
2025-08-05,13.989,14.1453,13.9701,14.02,74519,13.8352070224116,13.9897886835456,13.81651480619,13.8658662130396,75347.3576008906,0.0,1.0
2025-08-06,13.97,13.99,13.92,13.97,14180,13.8164159055751,13.8361960285609,13.7669655981106,13.8164159055751,14337.6257166713,0.0,1.0
2025-08-07,13.775,13.89,13.775,13.79,1569,13.6235597064636,13.7372954136319,13.6235597064636,13.638394798703,1586.44109657668,0.0,1.0
2025-08-08,13.735,13.79,13.72,13.76,8804,13.5839994604921,13.638394798703,13.5691643682527,13.6087246142243,8901.86578346782,0.0,1.0
2025-08-11,13.77,13.8027,13.77,13.79,4775,13.6186146757172,13.650955176799,13.6186146757172,13.638394798703,4828.07918174227,0.0,1.0
2025-08-12,13.635,13.67,13.635,13.67,1692,13.4850988455631,13.5197140607882,13.4850988455631,13.5197140607882,1710.80837183412,0.0,1.0
2025-08-13,13.565,13.57,13.53,13.57,28411,13.4158684151128,13.4208134458593,13.3812531998877,13.4208134458593,28726.8183523519,0.0,1.0
2025-08-14,13.5947,13.63,13.56,13.63,7048,13.4452418977467,13.4801538148167,13.4109233843664,13.4801538148167,7126.34598385752,0.0,1.0
2025-08-15,13.488795,13.488795,13.488795,13.488795,914,13.3405012015062,13.3405012015062,13.3405012015062,13.3405012015062,924.160077929308,0.0,1.0
2025-08-18,13.48,13.53,13.4301,13.51,8869,13.3318028924232,13.3812531998877,13.2824514855737,13.3614730769019,8967.5883273031,0.0,1.0
2025-08-19,13.4956,13.5099,13.44,13.44,7569,13.3472313883521,13.361374176287,13.2922426464516,13.2922426464516,7653.13745059841,0.0,1.0
2025-08-20,13.465,13.48,13.45,13.451,5242,13.3169678001839,13.3318028924232,13.3021327079445,13.3031217140938,5300.27038129696,0.0,1.0
2025-08-21,13.5254,13.5615,13.4818,13.55,4106,13.376703771601,13.4124068935903,13.3335831034919,13.4010333228735,4151.64253826884,0.0,1.0
2025-08-22,13.345,13.48,13.32,13.48,2754,13.1982870622691,13.3318028924232,13.1735619085369,13.3318028924232,2784.61362649597,0.0,1.0
2025-08-25,13.5217,13.5299,13.39,13.39,7261,13.3730444488486,13.3811542992728,13.2427923389872,13.2427923389872,7341.71370442527,0.0,1.0
2025-08-26,13.542,13.565,13.54,13.565,785,13.3931212736792,13.4158684151128,13.3911432613806,13.4158684151128,793.726106317838,0.0,1.0
2025-08-27,13.5797,13.66,13.5797,13.63,2323,13.4304068055074,13.5098239992953,13.4304068055074,13.4801538148167,2348.8226050654,0.0,1.0
2025-08-28,13.5347,13.5347,13.52,13.53,3787,13.3859015287894,13.3859015287894,13.3713631383948,13.3812531998877,3829.09651544669,0.0,1.0
2025-08-29,13.68,13.68,13.57,13.58,5255,13.5296041222811,13.5296041222811,13.4208134458593,13.4307035073522,5313.41489006402,0.0,1.0
2025-09-02,13.7837,13.85,13.31,13.85,9101,13.6321640599625,13.6977351676604,13.163671847044,13.6977351676604,9202.1672529919,0.0,1.0
2025-09-03,13.71,13.7999,13.71,13.78,9092,13.5592743067598,13.6481859595809,13.5592743067598,13.6285047372101,9193.06720846091,0.0,1.0
2025-09-04,13.6969,13.76,13.6401,13.6401,2518,13.5463183262041,13.6087246142243,13.4901427769245,13.4901427769245,2545.99023657111,0.0,1.0
2025-09-05,13.615,13.615,13.53,13.53,1351,13.4653187225773,13.4653187225773,13.3812531998877,13.3812531998877,1366.01779571389,0.0,1.0
2025-09-08,13.4552,13.52,13.45,13.52,12199,13.3072755399208,13.3713631383948,13.3021327079445,13.3713631383948,12334.6048037852,0.0,1.0
2025-09-09,13.53,13.53,13.5,13.53,3310,13.3812531998877,13.3812531998877,13.351583015409,13.3812531998877,3346.79415530197,0.0,1.0
2025-09-10,13.465,13.48,13.4501,13.46,2379,13.3169678001839,13.3318028924232,13.3022316085595,13.3120227694374,2405.4451043696,0.0,1.0
2025-09-11,13.425,13.4699,13.3898,13.46,6401,13.2774075542123,13.3218139303154,13.2425945377573,13.3120227694374,6472.15389368216,0.0,1.0
2025-09-12,13.435,13.435,13.435,13.435,206,13.2872976157052,13.2872976157052,13.2872976157052,13.2872976157052,208.289908154745,0.0,1.0
2025-09-15,13.36,13.3798,13.34,13.3708,5384,13.2131221545085,13.2327044762644,13.1933420315227,13.2238034209208,5443.84886167547,0.0,1.0
2025-09-16,13.45,13.5,13.3705,13.4,5615,13.3021327079445,13.351583015409,13.223506719076,13.2526824004801,5677.41667130533,0.0,1.0
2025-09-17,13.439,13.47,13.42,13.42,3996,13.2912536403023,13.3219128309303,13.2724625234658,13.2724625234658,4040.41977177847,0.0,1.0
2025-09-18,13.4494,13.45,13.43,13.44,2488,13.301539304255,13.3021327079445,13.2823525849587,13.2922426464516,2515.65675480099,0.0,1.0
2025-09-19,13.485,13.485,13.4605,13.467,2839,13.3367479231697,13.3367479231697,13.3125172725121,13.3189458124825,2870.55849151126,0.0,1.0
2025-09-22,13.43,13.475,13.3603,13.3603,12441,13.2823525849587,13.3268578616768,13.2134188563533,13.2134188563533,12579.294890064,0.0,1.0
2025-09-23,13.4177,13.43,13.3441,13.3948,3783,13.2701878093225,13.2823525849587,13.1973969567348,13.2475395685037,3825.05205121068,0.0,1.0
2025-09-24,13.2941,13.4,13.19,13.3401,103493,13.2941,13.4,13.19,13.3401,103493,0.147778,1.0
2025-09-25,13.4819,13.5299,13.4412,13.475,39085,13.4819,13.5299,13.4412,13.475,39085,0.0,1.0
2025-09-26,13.3938,13.4776,13.3938,13.4776,5460,13.3938,13.4776,13.3938,13.4776,5460,0.0,1.0
2025-09-29,13.3189,13.3979,13.295,13.33,5283,13.3189,13.3979,13.295,13.33,5283,0.0,1.0
2025-09-30,13.2988,13.33,13.2988,13.33,1625,13.2988,13.33,13.2988,13.33,1625,0.0,1.0
2025-10-01,13.1841,13.21,13.171,13.21,19527,13.1841,13.21,13.171,13.21,19527,0.0,1.0
2025-10-02,13.1537,13.2075,13.0963,13.1322,59983,13.1537,13.2075,13.0963,13.1322,59983,0.0,1.0
2025-10-03,13.0308,13.04,12.95,12.95,1029,13.0308,13.04,12.95,12.95,1029,0.0,1.0
2025-10-06,12.975,13.02,12.97,12.99,6276,12.975,13.02,12.97,12.99,6276,0.0,1.0
2025-10-07,13.0503,13.07,13.04,13.04,1022,13.0503,13.07,13.04,13.04,1022,0.0,1.0
2025-10-08,13.0026,13.11,12.97,13.07,9255,13.0026,13.11,12.97,13.07,9255,0.0,1.0
2025-10-09,13.1891,13.2,13.11,13.11,2604,13.1891,13.2,13.11,13.11,2604,0.0,1.0
2025-10-10,13.4649,13.4769,13.24,13.26,13777,13.4649,13.4769,13.24,13.26,13777,0.0,1.0
2025-10-13,13.4082,13.4594,13.3696,13.39,14203,13.4082,13.4594,13.3696,13.39,14203,0.0,1.0
2025-10-14,13.2448,13.44,13.24,13.44,16005,13.2448,13.44,13.24,13.44,16005,0.0,1.0
2025-10-15,13.2262,13.23,13.21,13.21,1961,13.2262,13.23,13.21,13.21,1961,0.0,1.0
2025-10-16,13.18,13.19,13.11,13.12,17308,13.18,13.19,13.11,13.12,17308,0.0,1.0
2025-10-17,13.1791,13.2001,13.16,13.2001,643,13.1791,13.2001,13.16,13.2001,643,0.0,1.0
2025-10-20,13.0341,13.06,12.9927,13.06,7878,13.0341,13.06,12.9927,13.06,7878,0.0,1.0
2025-10-21,13.13,13.13,13.08,13.1,12148,13.13,13.13,13.08,13.1,12148,0.0,1.0
2025-10-22,13.1971,13.1971,13.1,13.13,1418,13.1971,13.1971,13.1,13.13,1418,0.0,1.0
2025-10-23,13.09,13.0921,13.03,13.03,2045,13.09,13.0921,13.03,13.03,2045,0.0,1.0
2025-10-24,13.055,13.1237,13.055,13.1237,411,13.055,13.1237,13.055,13.1237,411,0.0,1.0
2025-10-27,12.9814,13.02,12.9714,13.0001,5701,12.9814,13.02,12.9714,13.0001,5701,0.0,1.0
2025-10-28,12.99,13.0292,12.97,13.014,886,12.99,13.0292,12.97,13.014,886,0.0,1.0
2025-10-29,13.06,13.114,12.98,13.0,7186,13.06,13.114,12.98,13.0,7186,0.0,1.0
2025-10-30,13.135,13.185,13.05,13.185,2639,13.135,13.185,13.05,13.185,2639,0.0,1.0
2025-10-31,13.1751,13.23,13.13,13.23,26927,13.1751,13.23,13.13,13.23,26927,0.0,1.0
2025-11-03,13.19,13.23,13.09,13.17,8001,13.19,13.23,13.09,13.17,8001,0.0,1.0
2025-11-04,13.329,13.33,13.24,13.315,34273,13.329,13.33,13.24,13.315,34273,0.0,1.0
2025-11-05,13.27,13.29,13.21,13.28,2203,13.27,13.29,13.21,13.28,2203,0.0,1.0
2025-11-06,13.2349,13.2799,13.19,13.2,3201,13.2349,13.2799,13.19,13.2,3201,0.0,1.0
2025-11-07,13.3318,13.35,13.1687,13.329,4745,13.3318,13.35,13.1687,13.329,4745,0.0,1.0
2025-11-10,13.04,13.21,13.02,13.21,6461,13.04,13.21,13.02,13.21,6461,0.0,1.0
2025-11-11,12.968,13.0,12.96,13.0,1031,12.968,13.0,12.96,13.0,1031,0.0,1.0
2025-11-12,12.875,12.95,12.875,12.95,534,12.875,12.95,12.875,12.95,534,0.0,1.0
2025-11-13,13.0602,13.1275,12.93,12.93,3913,13.0602,13.1275,12.93,12.93,3913,0.0,1.0
2025-11-14,13.12,13.12,13.0674,13.09,1570,13.12,13.12,13.0674,13.09,1570,0.0,1.0
2025-11-17,13.305,13.3408,13.15,13.15,7000,13.305,13.3408,13.15,13.15,7000,0.0,1.0
2025-11-18,13.4797,13.5699,13.39,13.45,49872,13.4797,13.5699,13.39,13.45,49872,0.0,1.0
2025-11-19,13.5005,13.52,13.41,13.44,7513,13.5005,13.52,13.41,13.44,7513,0.0,1.0
2025-11-20,13.585,13.641,12.24,12.24,86198,13.585,13.641,12.24,12.24,86198,0.0,1.0
2025-11-21,13.4897,13.64,13.43,13.56,8757,13.4897,13.64,13.43,13.56,8757,0.0,1.0
2025-11-24,13.4463,13.51,13.37,13.49,1302,13.4463,13.51,13.37,13.49,1302,0.0,1.0
2025-11-25,13.3522,13.47,13.21,13.39,6021,13.3522,13.47,13.21,13.39,6021,0.0,1.0
2025-11-26,13.1579,13.24,13.11,13.23,53077,13.1579,13.24,13.11,13.23,53077,0.0,1.0