date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-10,20.09,20.16,20.09,20.16,3100,12.2125610082049,12.2551134855854,12.2125610082049,12.2551134855854,5099.58557899186,0.0,1.0
2007-05-11,20.14,20.21,20.11,20.21,10000,12.2429556349052,12.2855081122857,12.224718858885,12.2855081122857,16450.2760612641,0.0,1.0
2007-05-14,20.09,20.25,20.09,20.23,13000,12.2125610082049,12.309823813646,12.2125610082049,12.2976659629659,21385.3588796433,0.0,1.0
2007-05-15,19.84,20.11,19.84,20.11,7000,12.0605878747031,12.224718858885,12.0605878747031,12.224718858885,11515.1932428848,0.0,1.0
2007-05-16,19.59,19.82,19.55,19.82,12600,11.9086147412013,12.0484300240229,11.884299039841,12.0484300240229,20727.3478371927,0.0,1.0
2007-05-17,19.31,19.32,19.31,19.32,5000,11.7384048316792,11.7444837570193,11.7384048316792,11.7444837570193,8225.13803063208,0.0,1.0
2007-05-18,19.07,19.07,18.95,19.02,8100,11.5925106235175,11.5925106235175,11.5195635194366,11.5621159968172,13324.7236096239,0.0,1.0
2007-05-21,19.16,19.17,19.16,19.17,22000,11.6472209515782,11.6532998769182,11.6472209515782,11.6532998769182,36190.6073347809,0.0,1.0
2007-05-22,19.51,19.51,19.23,19.23,9000,11.8599833384807,11.8599833384807,11.6897734289587,11.6897734289587,14805.2484551377,0.0,1.0
2007-05-23,19.36,19.6,19.36,19.4,6200,11.7687994583796,11.9146936665413,11.7687994583796,11.7931151597399,10199.1711579838,0.0,1.0
2007-05-24,19.0,19.19,18.98,19.19,28100,11.549958146137,11.6654577275984,11.5378002954569,11.6654577275984,46225.2757321522,0.0,1.0
2007-05-25,19.0,19.0,19.0,19.0,0,11.549958146137,11.549958146137,11.549958146137,11.549958146137,0,0.0,1.0
2007-05-29,19.77,19.77,19.59,19.59,11000,12.0180353973226,12.0180353973226,11.9086147412013,11.9086147412013,18095.3036673905,0.0,1.0
2007-05-30,20.25,20.25,19.84,19.84,3400,12.309823813646,12.309823813646,12.0605878747031,12.0605878747031,5593.09386082981,0.0,1.0
2007-05-31,20.2,20.38,20.2,20.38,1400,12.2794291869457,12.388849843067,12.2794291869457,12.388849843067,2303.03864857697,0.0,1.0
2007-06-01,20.13,20.13,20.13,20.13,500,12.2368767095652,12.2368767095652,12.2368767095652,12.2368767095652,822.513803063202,0.0,1.0
2007-06-04,20.13,20.13,20.13,20.13,0,12.2368767095652,12.2368767095652,12.2368767095652,12.2368767095652,0,0.0,1.0
2007-06-05,20.16,20.16,20.16,20.16,500,12.2551134855854,12.2551134855854,12.2551134855854,12.2551134855854,822.513803063204,0.0,1.0
2007-06-06,19.85,19.85,19.7701,19.7701,400,12.0666668000431,12.0666668000431,12.018096186576,12.018096186576,658.011042450566,0.0,1.0
2007-06-07,19.85,19.85,19.85,19.85,0,12.0666668000431,12.0666668000431,12.0666668000431,12.0666668000431,0,0.0,1.0
2007-06-08,19.85,19.85,19.85,19.85,0,12.0666668000431,12.0666668000431,12.0666668000431,12.0666668000431,0,0.0,1.0
2007-06-11,19.85,19.85,19.85,19.85,0,12.0666668000431,12.0666668000431,12.0666668000431,12.0666668000431,0,0.0,1.0
2007-06-12,18.94,18.94,18.87,18.87,800,11.5134845940966,11.5134845940966,11.4709321167161,11.4709321167161,1316.02208490113,0.0,1.0
2007-06-13,18.94,18.94,18.94,18.94,0,11.5134845940966,11.5134845940966,11.5134845940966,11.5134845940966,0,0.0,1.0
2007-06-14,18.94,18.94,18.94,18.94,0,11.5134845940966,11.5134845940966,11.5134845940966,11.5134845940966,0,0.0,1.0
2007-06-15,18.94,18.94,18.94,18.94,0,11.5134845940966,11.5134845940966,11.5134845940966,11.5134845940966,0,0.0,1.0
2007-06-18,19.04,19.04,19.03,19.03,4500,11.5742738474973,11.5742738474973,11.5681949221572,11.5681949221572,7402.62422756885,0.0,1.0
2007-06-19,18.87,18.87,18.87,18.87,5000,11.4709321167161,11.4709321167161,11.4709321167161,11.4709321167161,8225.13803063203,0.0,1.0
2007-06-20,18.87,18.87,18.87,18.87,0,11.4709321167161,11.4709321167161,11.4709321167161,11.4709321167161,0,0.0,1.0
2007-06-21,18.49,18.75,18.4,18.43,42000,11.2399329537933,11.3979850126352,11.1852226257327,11.2034594017529,69091.1594573094,0.0,1.0
2007-06-22,18.49,18.53,18.46,18.46,45000,11.2399329537933,11.2642486551536,11.2216961777731,11.2216961777731,74026.2422756887,0.0,1.0
2007-06-25,18.49,18.49,18.49,18.49,0,11.2399329537933,11.2399329537933,11.2399329537933,11.2399329537933,0,0.0,1.0
2007-06-26,18.49,18.49,18.49,18.49,0,11.2399329537933,11.2399329537933,11.2399329537933,11.2399329537933,0,0.0,1.0
2007-06-27,18.49,18.49,18.49,18.49,0,11.2399329537933,11.2399329537933,11.2399329537933,11.2399329537933,0,0.0,1.0
2007-06-28,18.49,18.49,18.49,18.49,0,11.2399329537933,11.2399329537933,11.2399329537933,11.2399329537933,0,0.0,1.0
2007-06-29,18.35,18.64,18.35,18.64,5600,11.1548279990323,11.3311168338944,11.1548279990323,11.3311168338944,9212.15459430792,0.0,1.0
2007-07-02,18.79,18.79,18.63,18.63,600,11.4223007139955,11.4223007139955,11.3250379085543,11.3250379085543,987.016563675846,0.0,1.0
2007-07-03,18.79,18.79,18.79,18.79,0,11.4223007139955,11.4223007139955,11.4223007139955,11.4223007139955,0,0.0,1.0
2007-07-05,18.79,18.79,18.79,18.79,0,11.4223007139955,11.4223007139955,11.4223007139955,11.4223007139955,0,0.0,1.0
2007-07-06,18.79,18.79,18.79,18.79,0,11.4223007139955,11.4223007139955,11.4223007139955,11.4223007139955,0,0.0,1.0
2007-07-09,18.79,18.79,18.79,18.79,0,11.4223007139955,11.4223007139955,11.4223007139955,11.4223007139955,0,0.0,1.0
2007-07-10,18.54,18.69,18.54,18.69,600,11.2703275804937,11.3615114605948,11.2703275804937,11.3615114605948,987.016563675846,0.0,1.0
2007-07-11,18.41,18.41,18.41,18.41,100,11.1913015510728,11.1913015510728,11.1913015510728,11.1913015510728,164.50276061264,0.0,1.0
2007-07-12,18.41,18.41,18.41,18.41,0,11.1913015510728,11.1913015510728,11.1913015510728,11.1913015510728,0,0.0,1.0
2007-07-13,18.41,18.41,18.41,18.41,0,11.1913015510728,11.1913015510728,11.1913015510728,11.1913015510728,0,0.0,1.0
2007-07-16,18.86,19.06,18.86,18.99,1400,11.464853191376,11.5864316981774,11.464853191376,11.5438792207969,2303.03864857697,0.0,1.0
2007-07-17,18.75,18.79,18.69,18.72,2700,11.3979850126352,11.4223007139955,11.3615114605948,11.379748236615,4441.57453654131,0.0,1.0
2007-07-18,18.55,18.55,18.55,18.55,100,11.2764065058338,11.2764065058338,11.2764065058338,11.2764065058338,164.502760612641,0.0,1.0
2007-07-19,18.55,18.55,18.55,18.55,0,11.2764065058338,11.2764065058338,11.2764065058338,11.2764065058338,0,0.0,1.0
2007-07-20,18.55,18.55,18.55,18.55,0,11.2764065058338,11.2764065058338,11.2764065058338,11.2764065058338,0,0.0,1.0
2007-07-23,18.11,18.35,18.11,18.35,600,11.0089337908706,11.1548279990323,11.0089337908706,11.1548279990323,987.016563675846,0.0,1.0
2007-07-24,18.11,18.11,18.11,18.11,0,11.0089337908706,11.0089337908706,11.0089337908706,11.0089337908706,0,0.0,1.0
2007-07-25,18.11,18.11,18.11,18.11,0,11.0089337908706,11.0089337908706,11.0089337908706,11.0089337908706,0,0.0,1.0
2007-07-26,17.0,17.0,17.0,17.0,100,10.3341730781226,10.3341730781226,10.3341730781226,10.3341730781226,164.502760612641,0.0,1.0
2007-07-27,17.06,17.06,17.06,17.06,1100,10.370646630163,10.370646630163,10.370646630163,10.370646630163,1809.53036673906,0.0,1.0
2007-07-30,16.95,16.95,16.95,16.95,5000,10.3037784514222,10.3037784514222,10.3037784514222,10.3037784514222,8225.13803063207,0.0,1.0
2007-07-31,17.0,17.0,17.0,17.0,100,10.3341730781226,10.3341730781226,10.3341730781226,10.3341730781226,164.502760612641,0.0,1.0
2007-08-01,16.95,16.95,16.83,16.83,600,10.3037784514222,10.3037784514222,10.2308313473414,10.2308313473414,987.016563675849,0.0,1.0
2007-08-02,17.15,17.15,17.15,17.15,5000,10.4253569582237,10.4253569582237,10.4253569582237,10.4253569582237,8225.13803063203,0.0,1.0
2007-08-03,17.15,17.15,17.15,17.15,0,10.4253569582237,10.4253569582237,10.4253569582237,10.4253569582237,0,0.0,1.0
2007-08-06,16.84,16.84,16.52,16.52,6700,10.2369102726814,10.2369102726814,10.0423846617991,10.0423846617991,11021.684961047,0.0,1.0
2007-08-07,17.35,17.35,17.12,17.12,800,10.5469354650251,10.5469354650251,10.4071201822035,10.4071201822035,1316.02208490113,0.0,1.0
2007-08-08,17.65,17.65,17.64,17.64,400,10.7293032252273,10.7293032252273,10.7232242998872,10.7232242998872,658.011042450563,0.0,1.0
2007-08-09,17.36,17.36,17.36,17.36,1100,10.5530143903652,10.5530143903652,10.5530143903652,10.5530143903652,1809.53036673905,0.0,1.0
2007-08-10,17.36,17.36,17.36,17.36,0,10.5530143903652,10.5530143903652,10.5530143903652,10.5530143903652,0,0.0,1.0
2007-08-13,17.21,17.24,17.21,17.24,200,10.4618305102641,10.4800672862843,10.4618305102641,10.4800672862843,329.005521225282,0.0,1.0
2007-08-14,16.74,16.74,16.74,16.74,3400,10.1761210192807,10.1761210192807,10.1761210192807,10.1761210192807,5593.0938608298,0.0,1.0
2007-08-15,16.5,17.01,16.5,16.5,7200,10.030226811119,10.3402520034627,10.030226811119,10.030226811119,11844.1987641101,0.0,1.0
2007-08-16,16.5,16.62,16.5,16.62,200,10.030226811119,10.1031739151998,10.030226811119,10.1031739151998,329.005521225281,0.0,1.0
2007-08-17,17.32,17.32,17.32,17.32,100,10.5286986890049,10.5286986890049,10.5286986890049,10.5286986890049,164.502760612641,0.0,1.0
2007-08-20,17.32,17.32,17.32,17.32,0,10.5286986890049,10.5286986890049,10.5286986890049,10.5286986890049,0,0.0,1.0
2007-08-21,17.76,17.76,17.6,17.6,600,10.7961714039681,10.7961714039681,10.6989085985269,10.6989085985269,987.016563675844,0.0,1.0
2007-08-22,17.95,17.95,17.95,17.95,100,10.9116709854294,10.9116709854294,10.9116709854294,10.9116709854294,164.502760612642,0.0,1.0
2007-08-23,17.9,17.9,17.9,17.9,200,10.8812763587291,10.8812763587291,10.8812763587291,10.8812763587291,329.005521225281,0.0,1.0
2007-08-24,17.68,17.68,17.68,17.68,1200,10.7475400012475,10.7475400012475,10.7475400012475,10.7475400012475,1974.03312735169,0.0,1.0
2007-08-27,17.68,17.68,17.68,17.68,0,10.7475400012475,10.7475400012475,10.7475400012475,10.7475400012475,0,0.0,1.0
2007-08-28,17.68,17.68,17.68,17.68,0,10.7475400012475,10.7475400012475,10.7475400012475,10.7475400012475,0,0.0,1.0
2007-08-29,17.21,17.21,16.98,17.02,1600,10.4618305102641,10.4618305102641,10.3220152274424,10.3463309288027,2632.04416980226,0.0,1.0
2007-08-30,17.39,17.42,17.23,17.23,1500,10.5712511663854,10.5894879424056,10.4739883609442,10.4739883609442,2467.54140918962,0.0,1.0
2007-08-31,17.39,17.39,17.39,17.39,0,10.5712511663854,10.5712511663854,10.5712511663854,10.5712511663854,0,0.0,1.0
2007-09-04,18.14,18.14,18.14,18.14,200,11.0271705668908,11.0271705668908,11.0271705668908,11.0271705668908,329.005521225282,0.0,1.0
2007-09-05,18.14,18.14,18.14,18.14,0,11.0271705668908,11.0271705668908,11.0271705668908,11.0271705668908,0,0.0,1.0
2007-09-06,17.8,17.8,17.74,17.74,1800,10.8204871053284,10.8204871053284,10.7840135532879,10.7840135532879,2961.04969102753,0.0,1.0
2007-09-07,17.8,17.8,17.8,17.8,0,10.8204871053284,10.8204871053284,10.8204871053284,10.8204871053284,0,0.0,1.0
2007-09-10,17.11,17.35,17.11,17.35,5200,10.4010412568634,10.5469354650251,10.4010412568634,10.5469354650251,8554.14355185732,0.0,1.0
2007-09-11,17.11,17.11,17.11,17.11,0,10.4010412568634,10.4010412568634,10.4010412568634,10.4010412568634,0,0.0,1.0
2007-09-12,17.48,17.5,17.48,17.49,5200,10.625961494446,10.6381193451262,10.625961494446,10.6320404197861,8554.14355185737,0.0,1.0
2007-09-13,17.85,17.85,17.63,17.6399,1000,10.8508817320287,10.8508817320287,10.7171453745471,10.7231635106338,1645.02760612641,0.0,1.0
2007-09-14,17.89,17.9,17.89,17.9,900,10.875197433389,10.8812763587291,10.875197433389,10.8812763587291,1480.52484551377,0.0,1.0
2007-09-17,17.78,17.81,17.78,17.81,4700,10.8083292546482,10.8265660306684,10.8083292546482,10.8265660306684,7731.62974879414,0.0,1.0
2007-09-18,17.78,17.78,17.78,17.78,0,10.8083292546482,10.8083292546482,10.8083292546482,10.8083292546482,0,0.0,1.0
2007-09-19,18.83,19.05,18.75,18.82,10000,11.4466164153558,11.5803527728374,11.3979850126352,11.4405374900157,16450.2760612641,0.0,1.0
2007-09-20,18.473,18.9,18.44,18.67,3300,11.2295987807152,11.4891688927363,11.209538327093,11.3493536099146,5428.59110021716,0.0,1.0
2007-09-21,18.55,18.61,18.55,18.61,2500,11.2764065058338,11.3128800578742,11.2764065058338,11.3128800578742,4112.56901531601,0.0,1.0
2007-09-24,18.72,18.72,18.57,18.57,300,11.379748236615,11.379748236615,11.2885643565139,11.2885643565139,493.508281837923,0.0,1.0
2007-09-25,18.4701,18.53,18.47,18.53,800,11.2278358923666,11.2642486551536,11.2277751031132,11.2642486551536,1316.02208490113,0.0,1.0
2007-09-26,18.47,18.47,18.47,18.47,0,11.2277751031132,11.2277751031132,11.2277751031132,11.2277751031132,0,0.0,1.0
2007-09-27,18.6799,18.68,18.6799,18.68,2200,11.3553717460013,11.3554325352547,11.3553717460013,11.3554325352547,3619.0607334781,0.0,1.0
2007-09-28,18.67,18.67,18.63,18.63,500,11.3493536099146,11.3493536099146,11.3250379085543,11.3250379085543,822.513803063208,0.0,1.0
2007-10-01,19.0,19.0299,18.8901,18.8901,2400,11.549958146137,11.5681341329038,11.4831507566496,11.4831507566496,3948.06625470339,0.0,1.0
2007-10-02,19.27,19.27,19.1,19.1,1100,11.714089130319,11.714089130319,11.6107473995377,11.6107473995377,1809.53036673904,0.0,1.0
2007-10-03,19.32,19.33,19.32,19.33,1500,11.7444837570193,11.7505626823594,11.7444837570193,11.7505626823594,2467.54140918962,0.0,1.0
2007-10-04,19.36,19.36,19.36,19.36,100,11.7687994583796,11.7687994583796,11.7687994583796,11.7687994583796,164.502760612641,0.0,1.0
2007-10-05,19.86,19.86,19.82,19.82,2000,12.0727457253832,12.0727457253832,12.0484300240229,12.0484300240229,3290.05521225282,0.0,1.0
2007-10-08,19.86,19.86,19.86,19.86,0,12.0727457253832,12.0727457253832,12.0727457253832,12.0727457253832,0,0.0,1.0
2007-10-09,19.4,19.43,19.4,19.43,1800,11.7931151597399,11.8113519357601,11.7931151597399,11.8113519357601,2961.04969102754,0.0,1.0
2007-10-10,19.4,19.4,19.4,19.4,0,11.7931151597399,11.7931151597399,11.7931151597399,11.7931151597399,0,0.0,1.0
2007-10-11,19.45,19.82,19.45,19.72,1600,11.8235097864403,12.0484300240229,11.8235097864403,11.9876407706222,2632.04416980225,0.0,1.0
2007-10-12,19.39,19.56,19.39,19.56,400,11.7870362343998,11.890377965181,11.7870362343998,11.890377965181,658.011042450565,0.0,1.0
2007-10-15,19.11,19.11,19.11,19.11,200,11.6168263248778,11.6168263248778,11.6168263248778,11.6168263248778,329.005521225282,0.0,1.0
2007-10-16,19.11,19.11,19.11,19.11,0,11.6168263248778,11.6168263248778,11.6168263248778,11.6168263248778,0,0.0,1.0
2007-10-17,18.59,18.59,18.59,18.59,100,11.3007222071941,11.3007222071941,11.3007222071941,11.3007222071941,164.50276061264,0.0,1.0
2007-10-18,18.82,18.82,18.5704,18.62,1200,11.4405374900157,11.4405374900157,11.2888075135275,11.3189589832143,1974.03312735169,0.0,1.0
2007-10-19,18.51,18.62,18.51,18.62,2300,11.2520908044735,11.3189589832143,11.2520908044735,11.3189589832143,3783.56349409074,0.0,1.0
2007-10-22,18.05,18.05,17.68,17.74,3100,10.9724602388302,10.9724602388302,10.7475400012475,10.7840135532879,5099.58557899185,0.0,1.0
2007-10-23,18.05,18.05,18.05,18.05,0,10.9724602388302,10.9724602388302,10.9724602388302,10.9724602388302,0,0.0,1.0
2007-10-24,18.05,18.05,18.05,18.05,0,10.9724602388302,10.9724602388302,10.9724602388302,10.9724602388302,0,0.0,1.0
2007-10-25,18.12,18.37,18.12,18.37,1300,11.0150127162107,11.1669858497125,11.0150127162107,11.1669858497125,2138.53588796433,0.0,1.0
2007-10-26,18.12,18.12,18.12,18.12,0,11.0150127162107,11.0150127162107,11.0150127162107,11.0150127162107,0,0.0,1.0
2007-10-29,18.41,18.41,18.38,18.38,1600,11.1913015510728,11.1913015510728,11.1730647750525,11.1730647750525,2632.04416980225,0.0,1.0
2007-10-30,18.41,18.41,18.41,18.41,0,11.1913015510728,11.1913015510728,11.1913015510728,11.1913015510728,0,0.0,1.0
2007-10-31,18.69,18.69,18.61,18.61,2700,11.3615114605948,11.3615114605948,11.3128800578742,11.3128800578742,4441.5745365413,0.0,1.0
2007-11-01,18.1,18.33,18.05,18.33,1900,11.0028548655305,11.1426701483522,10.9724602388302,11.1426701483522,3125.55245164019,0.0,1.0
2007-11-02,17.73,18.05,17.73,17.96,8700,10.7779346279479,10.9724602388302,10.7779346279479,10.9177499107695,14311.7401732997,0.0,1.0
2007-11-05,17.73,17.73,17.73,17.73,0,10.7779346279479,10.7779346279479,10.7779346279479,10.7779346279479,0,0.0,1.0
2007-11-06,17.73,17.73,17.73,17.73,0,10.7779346279479,10.7779346279479,10.7779346279479,10.7779346279479,0,0.0,1.0
2007-11-07,17.73,17.73,17.73,17.73,0,10.7779346279479,10.7779346279479,10.7779346279479,10.7779346279479,0,0.0,1.0
2007-11-08,17.12,17.18,17.12,17.18,2200,10.4071201822035,10.4435937342439,10.4071201822035,10.4435937342439,3619.06073347809,0.0,1.0
2007-11-09,17.12,17.12,17.12,17.12,0,10.4071201822035,10.4071201822035,10.4071201822035,10.4071201822035,0,0.0,1.0
2007-11-12,17.12,17.12,17.12,17.12,0,10.4071201822035,10.4071201822035,10.4071201822035,10.4071201822035,0,0.0,1.0
2007-11-13,17.8,17.8,17.57,17.63,1300,10.8204871053284,10.8204871053284,10.6806718225067,10.7171453745471,2138.53588796432,0.0,1.0
2007-11-14,17.59,17.89,17.59,17.89,2200,10.6928296731868,10.875197433389,10.6928296731868,10.875197433389,3619.06073347812,0.0,1.0
2007-11-15,17.59,17.59,17.59,17.59,0,10.6928296731868,10.6928296731868,10.6928296731868,10.6928296731868,0,0.0,1.0
2007-11-16,17.12,17.12,17.12,17.12,100,10.4071201822035,10.4071201822035,10.4071201822035,10.4071201822035,164.50276061264,0.0,1.0
2007-11-19,16.9,17.05,16.9,17.0,1400,10.2733838247219,10.3645677048229,10.2733838247219,10.3341730781226,2303.03864857697,0.0,1.0
2007-11-20,16.77,16.96,16.64,16.82,3800,10.1943577953009,10.3098573767623,10.11533176588,10.2247524220013,6251.10490328038,0.0,1.0
2007-11-21,16.51,16.51,16.51,16.51,2700,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,4441.57453654129,0.0,1.0
2007-11-23,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-11-26,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-11-27,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-11-28,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-11-29,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-11-30,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-12-03,16.51,16.51,16.51,16.51,0,10.0363057364591,10.0363057364591,10.0363057364591,10.0363057364591,0,0.0,1.0
2007-12-04,16.59,16.62,16.54,16.54,3100,10.0849371391796,10.1031739151998,10.0545425124793,10.0545425124793,5099.58557899189,0.0,1.0
2007-12-05,16.59,16.59,16.59,16.59,0,10.0849371391796,10.0849371391796,10.0849371391796,10.0849371391796,0,0.0,1.0
2007-12-06,17.59,17.59,17.12,17.59,1400,10.6928296731868,10.6928296731868,10.4071201822035,10.6928296731868,2303.03864857698,0.0,1.0
2007-12-07,17.55,17.82,17.55,17.64,5000,10.6685139718266,10.8326449560085,10.6685139718266,10.7232242998872,8225.13803063202,0.0,1.0
2007-12-10,17.8,17.92,17.8,17.83,5900,10.8204871053284,10.8934342094092,10.8204871053284,10.8387238813486,9705.66287614578,0.0,1.0
2007-12-11,17.15,17.91,17.15,17.9,10800,10.4253569582237,10.8873552840691,10.4253569582237,10.8812763587291,17766.2981461652,0.0,1.0
2007-12-12,16.95,17.47,16.93,17.47,2800,10.3037784514222,10.619882569106,10.2916206007421,10.619882569106,4606.07729715396,0.0,1.0
2007-12-13,16.62,16.77,16.62,16.77,500,10.1031739151998,10.1943577953009,10.1031739151998,10.1943577953009,822.513803063209,0.0,1.0
2007-12-14,16.62,16.62,16.62,16.62,0,10.1031739151998,10.1031739151998,10.1031739151998,10.1031739151998,0,0.0,1.0
2007-12-17,15.87,16.02,15.87,16.02,300,9.64725451469444,9.73843839479552,9.64725451469444,9.73843839479552,493.508281837923,0.0,1.0
2007-12-18,15.98,15.98,15.95,15.98,200,9.71412269343523,9.71412269343523,9.69588591741502,9.71412269343523,329.005521225282,0.0,1.0
2007-12-19,15.98,15.98,15.98,15.98,0,9.71412269343523,9.71412269343523,9.71412269343523,9.71412269343523,0,0.0,1.0
2007-12-20,15.98,15.98,15.98,15.98,800,9.71412269343523,9.71412269343523,9.71412269343523,9.71412269343523,1316.02208490113,0.0,1.0
2007-12-21,15.98,15.98,15.98,15.98,0,9.94208239368794,9.94208239368794,9.94208239368794,9.94208239368794,0,0.375,1.0
2007-12-24,16.35,16.35,16.35,16.35,14600,10.1722807970462,10.1722807970462,10.1722807970462,10.1722807970462,23466.7135879021,0.0,1.0
2007-12-26,16.53,16.53,16.53,16.53,400,10.2842692094907,10.2842692094907,10.2842692094907,10.2842692094907,642.923659942527,0.0,1.0
2007-12-27,16.14,16.26,16.14,16.14,21000,10.0416276491942,10.1162865908239,10.0416276491942,10.0416276491942,33753.4921469826,0.0,1.0
2007-12-28,16.14,16.14,16.14,16.14,0,10.0416276491942,10.0416276491942,10.0416276491942,10.0416276491942,0,0.0,1.0
2007-12-31,15.85,15.85,15.65,15.65,1400,9.8612018735891,9.8612018735891,9.73677030420627,9.73677030420627,2250.23280979884,0.0,1.0
2008-01-02,15.59,15.72,15.59,15.72,3600,9.69944083339142,9.78032135349026,9.69944083339142,9.78032135349026,5786.31293948274,0.0,1.0
2008-01-03,15.3,15.3,15.3,15.3,600,9.51901505778632,9.51901505778632,9.51901505778632,9.51901505778632,964.38548991379,0.0,1.0
2008-01-04,15.3,15.3,15.3,15.3,0,9.51901505778632,9.51901505778632,9.51901505778632,9.51901505778632,0,0.0,1.0
2008-01-07,14.63,14.92,14.63,14.79,6200,9.10216930035385,9.28259507595895,9.10216930035385,9.20171455586011,9965.31672910916,0.0,1.0
2008-01-08,14.63,14.63,14.63,14.63,0,9.10216930035385,9.10216930035385,9.10216930035385,9.10216930035385,0,0.0,1.0
2008-01-09,14.16,14.28,13.77,14.08,8900,8.8097551123042,8.8844140539339,8.56711355200769,8.75998248455107,14305.0514337212,0.0,1.0
2008-01-10,15.0,15.0,14.12,14.12,7000,9.33236770371208,9.33236770371208,8.78486879842764,8.78486879842764,11251.1640489942,0.0,1.0
2008-01-11,14.56,14.7001,14.42,14.61,1600,9.05861825106986,9.14578256542253,8.97151615250188,9.08972614341557,2571.6946397701,0.0,1.0
2008-01-14,14.32,14.65,14.32,14.47,14600,8.90930036781047,9.11461245729213,8.90930036781047,9.00262404484759,23466.7135879022,0.0,1.0
2008-01-15,14.28,14.28,14.23,14.28,900,8.8844140539339,8.8844140539339,8.8533061615882,8.8844140539339,1446.57823487068,0.0,1.0
2008-01-16,14.58,14.58,14.27,14.27,4400,9.07106140800814,9.07106140800814,8.87819247546476,8.87819247546476,7072.16025936779,0.0,1.0
2008-01-17,14.31,14.31,14.31,14.31,100,8.90307878934133,8.90307878934133,8.90307878934133,8.90307878934133,160.730914985631,0.0,1.0
2008-01-18,14.44,14.44,14.44,14.44,200,8.98395930944016,8.98395930944016,8.98395930944016,8.98395930944016,321.461829971263,0.0,1.0
2008-01-22,14.57,14.57,14.4099,14.4099,600,9.064839829539,9.064839829539,8.96523235824805,8.96523235824805,964.385489913789,0.0,1.0
2008-01-23,15.15,15.15,14.73,14.73,200,9.4256913807492,9.4256913807492,9.16438508504526,9.16438508504526,321.461829971263,0.0,1.0
2008-01-24,15.57,15.63,15.45,15.57,1200,9.68699767645314,9.72432714726799,9.61233873482344,9.68699767645314,1928.77097982758,0.0,1.0
2008-01-25,15.14,15.74,15.14,15.52,2200,9.41946980228006,9.79276451042854,9.41946980228006,9.65588978410743,3536.08012968389,0.0,1.0
2008-01-28,15.64,15.68,15.49,15.65,700,9.73054872573713,9.7554350396137,9.63722504870001,9.73677030420627,1125.11640489942,0.0,1.0
2008-01-29,15.74,15.79,15.74,15.77,1700,9.79276451042854,9.82387240277425,9.79276451042854,9.81142924583597,2732.42555475574,0.0,1.0
2008-01-30,15.77,15.77,15.74,15.74,300,9.81142924583597,9.81142924583597,9.79276451042854,9.79276451042854,482.192744956895,0.0,1.0
2008-01-31,15.68,15.68,15.24,15.24,8200,9.7554350396137,9.7554350396137,9.48168558697147,9.48168558697147,13179.9350288218,0.0,1.0
2008-02-01,15.68,15.68,15.68,15.68,0,9.7554350396137,9.7554350396137,9.7554350396137,9.7554350396137,0,0.0,1.0
2008-02-04,16.13,16.24,15.96,16.08,8500,10.0354060707251,10.1038434338856,9.92963923674965,10.0042981783794,13662.1277737786,0.0,1.0
2008-02-05,15.76,16.0,15.76,15.76,1200,9.80520766736683,9.95452555062622,9.80520766736683,9.80520766736683,1928.77097982758,0.0,1.0
2008-02-06,15.48,15.67,15.4,15.67,1600,9.63100347023087,9.74921346114455,9.58123084247774,9.74921346114455,2571.6946397701,0.0,1.0
2008-02-07,15.42,15.56,15.42,15.56,1000,9.59367399941602,9.680776097984,9.59367399941602,9.680776097984,1607.30914985632,0.0,1.0
2008-02-08,15.21,15.55,15.21,15.54,10400,9.46302085156405,9.67455451951486,9.46302085156405,9.66833294104572,16716.0151585057,0.0,1.0
2008-02-11,14.9,14.98,14.87,14.92,1500,9.27015191902067,9.3199245467738,9.25148718361324,9.28259507595895,2410.96372478447,0.0,1.0
2008-02-12,15.07,15.17,15.07,15.17,500,9.37591875299607,9.43813453768749,9.37591875299607,9.43813453768749,803.654574928158,0.0,1.0
2008-02-13,15.34,15.36,15.27,15.27,400,9.54390137166289,9.55634452860117,9.5003503223789,9.5003503223789,642.923659942526,0.0,1.0
2008-02-14,15.08,15.34,15.08,15.34,1200,9.38214033146521,9.54390137166289,9.38214033146521,9.54390137166289,1928.77097982758,0.0,1.0
2008-02-15,15.06,15.09,14.9,14.9,7700,9.36969717452693,9.38836190993435,9.27015191902067,9.27015191902067,12376.2804538936,0.0,1.0
2008-02-19,15.0,15.2,14.98,15.2,800,9.33236770371208,9.45679927309491,9.3199245467738,9.45679927309491,1285.84731988505,0.0,1.0
2008-02-20,15.14,15.19,14.92,14.92,2800,9.41946980228006,9.45057769462577,9.28259507595895,9.28259507595895,4500.46561959768,0.0,1.0
2008-02-21,15.36,15.36,15.36,15.36,100,9.55634452860117,9.55634452860117,9.55634452860117,9.55634452860117,160.730914985632,0.0,1.0
2008-02-22,15.11,15.11,14.77,14.82,1200,9.40080506687264,9.40080506687264,9.18927139892183,9.22037929126754,1928.77097982758,0.0,1.0
2008-02-25,15.49,15.49,15.09,15.09,6000,9.63722504870001,9.63722504870001,9.38836190993435,9.38836190993435,9643.85489913789,0.0,1.0
2008-02-26,15.72,15.794,15.6,15.73,6100,9.78032135349026,9.82636103416191,9.70566241186056,9.7865429319594,9804.58581412353,0.0,1.0
2008-02-27,15.67,15.85,15.65,15.85,9500,9.74921346114455,9.8612018735891,9.73677030420627,9.8612018735891,15269.436923635,0.0,1.0
2008-02-28,15.4,15.4052,15.4,15.4,300,9.58123084247774,9.58446606328169,9.58123084247774,9.58123084247774,482.192744956894,0.0,1.0
2008-02-29,15.2,15.24,15.2,15.24,200,9.45679927309491,9.48168558697147,9.45679927309491,9.48168558697147,321.461829971263,0.0,1.0
2008-03-03,15.16,15.16,15.11,15.13,2500,9.43191295921834,9.43191295921834,9.40080506687264,9.41324822381092,4018.27287464079,0.0,1.0
2008-03-04,14.87,14.89,14.87,14.89,1000,9.25148718361324,9.26393034055153,9.25148718361324,9.26393034055153,1607.30914985632,0.0,1.0
2008-03-05,15.06,15.11,15.06,15.11,200,9.36969717452693,9.40080506687264,9.36969717452693,9.40080506687264,321.461829971263,0.0,1.0
2008-03-06,15.06,15.06,15.06,15.06,0,9.36969717452693,9.36969717452693,9.36969717452693,9.36969717452693,0,0.0,1.0
2008-03-07,14.65,14.65,14.4,14.45,2300,9.11461245729213,9.11461245729213,8.9590729955636,8.9901808879093,3696.81104466953,0.0,1.0
2008-03-10,14.65,14.65,14.65,14.65,0,9.11461245729213,9.11461245729213,9.11461245729213,9.11461245729213,0,0.0,1.0
2008-03-11,14.92,14.92,14.78,14.84,1000,9.28259507595895,9.28259507595895,9.19549297739097,9.23282244820582,1607.30914985632,0.0,1.0
2008-03-12,14.92,14.92,14.92,14.92,0,9.28259507595895,9.28259507595895,9.28259507595895,9.28259507595895,0,0.0,1.0
2008-03-13,15.16,15.16,15.04,15.04,500,9.43191295921834,9.43191295921834,9.35725401758865,9.35725401758865,803.654574928158,0.0,1.0
2008-03-14,15.13,15.5,15.02,15.5,1700,9.41324822381092,9.64344662716915,9.34481086065036,9.64344662716915,2732.42555475574,0.0,1.0
2008-03-17,15.0,15.0,14.67,14.72,1200,9.33236770371208,9.33236770371208,9.12705561423041,9.15816350657612,1928.77097982758,0.0,1.0
2008-03-18,15.62,15.62,15.47,15.53,400,9.71810556879885,9.71810556879885,9.62478189176173,9.66211136257657,642.923659942526,0.0,1.0
2008-03-19,15.63,15.89,15.63,15.83,1200,9.72432714726799,9.88608818746567,9.72432714726799,9.84875871665082,1928.77097982758,0.0,1.0
2008-03-20,16.38,16.38,15.6588,15.95,9300,10.1909455324536,10.1909455324536,9.74224529325912,9.92341765828051,14947.9750936637,0.0,1.0
2008-03-24,16.6,17.21,16.36,17.21,13500,10.3278202587747,10.7073365453923,10.1785023755153,10.7073365453923,21698.6735230603,0.0,1.0
2008-03-25,16.62,16.62,16.56,16.56,200,10.340263415713,10.340263415713,10.3029339448981,10.3029339448981,321.461829971263,0.0,1.0
2008-03-26,16.29,16.36,16.25,16.25,1900,10.1349513262313,10.1785023755153,10.1100650123548,10.1100650123548,3053.88738472701,0.0,1.0
2008-03-27,16.12,16.51,16.12,16.51,4900,10.0291844922559,10.2718260525524,10.0291844922559,10.2718260525524,7875.81483429596,0.0,1.0
2008-03-28,15.89,16.22,15.89,16.03,4300,9.88608818746567,10.0914002769473,9.88608818746567,9.97319028603365,6911.42934438215,0.0,1.0
2008-03-31,16.06,16.64,15.98,15.98,2700,9.99185502144107,10.3527065726513,9.94208239368794,9.94208239368794,4339.73470461205,0.0,1.0
2008-04-01,16.25,16.25,16.22,16.22,900,10.1100650123548,10.1100650123548,10.0914002769473,10.0914002769473,1446.57823487068,0.0,1.0
2008-04-02,16.88,16.96,16.78,16.89,4500,10.5020244559107,10.5517970836638,10.4398086712192,10.5082460343798,7232.89117435339,0.0,1.0
2008-04-03,17.31,17.39,16.82,17.39,8400,10.7695523300837,10.8193249578369,10.4646949850958,10.8193249578369,13501.3968587931,0.0,1.0
2008-04-04,16.99,17.21,16.99,17.21,1700,10.5704618190712,10.7073365453923,10.5704618190712,10.7073365453923,2732.42555475574,0.0,1.0
2008-04-07,16.95,16.95,16.75,16.92,2300,10.5455755051947,10.5455755051947,10.4211439358118,10.5269107697872,3696.81104466951,0.0,1.0
2008-04-08,16.76,16.86,16.64,16.74,1300,10.427365514281,10.4895812989724,10.3527065726513,10.4149223573427,2089.5018948132,0.0,1.0
2008-04-09,16.28,16.59,16.28,16.56,700,10.1287297477622,10.3215986803056,10.1287297477622,10.3029339448981,1125.11640489942,0.0,1.0
2008-04-10,16.38,16.56,16.36,16.36,6700,10.1909455324536,10.3029339448981,10.1785023755153,10.1785023755153,10768.9713040373,0.0,1.0
2008-04-11,16.3,16.4,16.29,16.4,5300,10.1411729047005,10.2033886893919,10.1349513262313,10.2033886893919,8518.73849423844,0.0,1.0
2008-04-14,16.16,16.33,16.16,16.21,1500,10.0540708061325,10.1598376401079,10.0540708061325,10.0851786984782,2410.96372478447,0.0,1.0
2008-04-15,16.15,16.24,16.12,16.24,2800,10.0478492276633,10.1038434338856,10.0291844922559,10.1038434338856,4500.4656195977,0.0,1.0
2008-04-16,16.95,16.95,16.59,16.6,3700,10.5455755051947,10.5455755051947,10.3215986803056,10.3278202587747,5947.04385446834,0.0,1.0
2008-04-17,17.011,17.02,16.86,16.89,1000,10.5835271338564,10.5891265544786,10.4895812989724,10.5082460343798,1607.30914985632,0.0,1.0
2008-04-18,17.07,17.33,17.0,17.1701,11500,10.6202344468243,10.781995487022,10.5766833975404,10.6825124473005,18484.0552233477,0.0,1.0
2008-04-21,17.07,17.07,17.07,17.07,0,10.6202344468243,10.6202344468243,10.6202344468243,10.6202344468243,0,0.0,1.0
2008-04-22,16.83,16.83,16.69,16.69,500,10.470916563565,10.470916563565,10.383814464997,10.383814464997,803.654574928154,0.0,1.0
2008-04-23,16.9812,17.04,16.89,16.98,3900,10.5649868300184,10.6015697114169,10.5082460343798,10.5642402406021,6268.50568443961,0.0,1.0
2008-04-24,16.98,16.98,16.98,16.98,0,10.5642402406021,10.5642402406021,10.5642402406021,10.5642402406021,0,0.0,1.0
2008-04-25,17.41,17.41,17.278,17.3,2400,10.8317681147752,10.8317681147752,10.7496432789825,10.7633307516146,3857.54195965514,0.0,1.0
2008-04-28,17.43,18.11,17.3699,17.56,4600,10.8442112717134,11.2672786076151,10.8068195851139,10.9250917918123,7393.62208933908,0.0,1.0
2008-04-29,17.14,17.21,17.14,17.21,1000,10.6637854961083,10.7073365453923,10.6637854961083,10.7073365453923,1607.30914985632,0.0,1.0
2008-04-30,16.99,17.34,16.99,17.34,1200,10.5704618190712,10.7882170654912,10.5704618190712,10.7882170654912,1928.77097982758,0.0,1.0
2008-05-01,17.2,17.2,17.08,17.12,2100,10.7011149669232,10.7011149669232,10.6264560252935,10.6513423391701,3375.34921469826,0.0,1.0
2008-05-02,17.27,17.56,17.27,17.48,3600,10.7446660162072,10.9250917918123,10.7446660162072,10.8753191640591,5786.31293948272,0.0,1.0
2008-05-05,17.24,17.33,16.75,17.33,5900,10.7260012807998,10.781995487022,10.4211439358118,10.781995487022,9483.12398415222,0.0,1.0
2008-05-06,17.24,17.24,17.24,17.24,0,10.7260012807998,10.7260012807998,10.7260012807998,10.7260012807998,0,0.0,1.0
2008-05-07,16.97,16.98,16.97,16.98,1000,10.5580186621329,10.5642402406021,10.5580186621329,10.5642402406021,1607.30914985632,0.0,1.0
2008-05-08,16.946,17.09,16.8101,17.09,6300,10.543086873807,10.6326776037626,10.4585356224114,10.6326776037626,10126.0476440948,0.0,1.0
2008-05-09,16.68,16.83,16.68,16.83,1300,10.3775928865278,10.470916563565,10.3775928865278,10.470916563565,2089.50189481322,0.0,1.0
2008-05-12,16.68,16.68,16.68,16.68,0,10.3775928865278,10.3775928865278,10.3775928865278,10.3775928865278,0,0.0,1.0
2008-05-13,17.21,17.23,17.11,17.11,700,10.7073365453923,10.7197797023306,10.6451207607009,10.6451207607009,1125.11640489942,0.0,1.0
2008-05-14,17.21,17.21,17.21,17.21,0,10.7073365453923,10.7073365453923,10.7073365453923,10.7073365453923,0,0.0,1.0
2008-05-15,17.45,17.46,17.25,17.25,1300,10.8566544286517,10.8628760071209,10.7322228592689,10.7322228592689,2089.50189481321,0.0,1.0
2008-05-16,17.47,17.47,17.26,17.26,2200,10.86909758559,10.86909758559,10.738444437738,10.738444437738,3536.08012968389,0.0,1.0
2008-05-19,17.41,17.5,17.37,17.37,10400,10.8317681147752,10.8877623209974,10.8068818008986,10.8068818008986,16716.0151585056,0.0,1.0
2008-05-20,17.19,17.27,17.19,17.27,900,10.694893388454,10.7446660162072,10.694893388454,10.7446660162072,1446.57823487069,0.0,1.0
2008-05-21,16.92,16.974,16.92,16.97,1000,10.5269107697872,10.5605072935206,10.5269107697872,10.5580186621329,1607.30914985632,0.0,1.0
2008-05-22,16.688,16.88,16.688,16.88,3700,10.3825701493031,10.5020244559107,10.3825701493031,10.5020244559107,5947.04385446839,0.0,1.0
2008-05-23,16.596,16.6,16.596,16.6,400,10.325331627387,10.3278202587747,10.325331627387,10.3278202587747,642.923659942529,0.0,1.0
2008-05-27,16.78,16.78,16.78,16.78,100,10.4398086712192,10.4398086712192,10.4398086712192,10.4398086712192,160.730914985632,0.0,1.0
2008-05-28,16.88,16.88,16.88,16.88,100,10.5020244559107,10.5020244559107,10.5020244559107,10.5020244559107,160.730914985631,0.0,1.0
2008-05-29,17.01,17.01,17.01,17.01,200,10.5829049760095,10.5829049760095,10.5829049760095,10.5829049760095,321.461829971263,0.0,1.0
2008-05-30,16.98,16.98,16.98,16.98,1000,10.5642402406021,10.5642402406021,10.5642402406021,10.5642402406021,1607.30914985631,0.0,1.0
2008-06-02,16.72,16.8,16.6434,16.75,5000,10.4024792004044,10.4522518281575,10.3548219093308,10.4211439358118,8036.54574928158,0.0,1.0
2008-06-03,16.79,16.8222,16.71,16.75,900,10.4460302496884,10.466063732359,10.3962576219353,10.4211439358118,1446.57823487068,0.0,1.0
2008-06-04,16.88,16.92,16.77,16.77,500,10.5020244559107,10.5269107697872,10.4335870927501,10.4335870927501,803.654574928155,0.0,1.0
2008-06-05,17.22,17.22,17.01,17.01,400,10.7135581238615,10.7135581238615,10.5829049760095,10.5829049760095,642.923659942524,0.0,1.0
2008-06-06,16.81,19.0,16.71,16.88,10000,10.4584734066267,11.8209990913686,10.3962576219353,10.5020244559107,16073.0914985631,0.0,1.0
2008-06-09,16.3799,16.72,16.37,16.67,7600,10.1908833166689,10.4024792004044,10.1847239539845,10.3713713080587,12215.549538908,0.0,1.0
2008-06-10,16.36,16.36,16.09,16.09,800,10.1785023755153,10.1785023755153,10.0105197568485,10.0105197568485,1285.84731988505,0.0,1.0
2008-06-11,16.16,16.1701,16.16,16.17,800,10.0540708061325,10.0603546003863,10.0540708061325,10.0602923846016,1285.84731988505,0.0,1.0
2008-06-12,16.21,16.21,16.16,16.16,400,10.0851786984782,10.0851786984782,10.0540708061325,10.0540708061325,642.923659942525,0.0,1.0
2008-06-13,16.3,16.3,16.17,16.17,800,10.1411729047005,10.1411729047005,10.0602923846016,10.0602923846016,1285.84731988505,0.0,1.0
2008-06-16,16.63,16.63,16.5,16.5,700,10.3464849941821,10.3464849941821,10.2656044740833,10.2656044740833,1125.11640489942,0.0,1.0
2008-06-17,16.51,16.51,16.51,16.51,100,10.2718260525524,10.2718260525524,10.2718260525524,10.2718260525524,160.730914985632,0.0,1.0
2008-06-18,16.03,16.05,15.96,16.05,4200,9.97319028603365,9.98563344297193,9.92963923674965,9.98563344297193,6750.69842939652,0.0,1.0
2008-06-19,16.05,16.1,15.9,15.9,2300,9.98563344297193,10.0167413353176,9.89230976593481,9.89230976593481,3696.81104466953,0.0,1.0
2008-06-20,15.93,16.09,15.93,15.93,4000,9.91097450134223,10.0105197568485,9.91097450134223,9.91097450134223,6429.23659942526,0.0,1.0
2008-06-23,15.41,15.7269,15.41,15.66,1300,9.71829221615292,9.91814470176609,9.71829221615292,9.87595432219045,2061.3704089596,0.2103,1.0
2008-06-24,15.5,15.53,15.13,15.28,12500,9.77505057432643,9.79397002705093,9.5417106573909,9.63630792101341,19820.8693169192,0.0,1.0
2008-06-25,15.52,15.79,15.41,15.45,29300,9.78766354280943,9.95793861732996,9.71829221615292,9.74351815311893,46460.1176788586,0.0,1.0
2008-06-26,15.05,15.43,15.05,15.33,18400,9.49125878345889,9.73090518463592,9.49125878345889,9.66784034222091,29176.319634505,0.0,1.0
2008-06-27,14.93,15.14,14.82,15.13,3000,9.41558097256088,9.5480171416324,9.34620964590437,9.5417106573909,4757.0086360606,0.0,1.0
2008-06-30,14.9801,15.73,14.8569,15.73,4500,9.4471764586108,9.92009971188095,9.36948057275551,9.92009971188095,7135.5129540909,0.0,1.0
2008-07-01,14.93,14.93,14.72,14.72,9200,9.41558097256088,9.41558097256088,9.28314480348936,9.28314480348936,14588.1598172525,0.0,1.0
2008-07-02,14.93,14.93,14.93,14.93,0,9.41558097256088,9.41558097256088,9.41558097256088,9.41558097256088,0,0.0,1.0
2008-07-03,14.66,14.66,14.66,14.66,300,9.24530589804035,9.24530589804035,9.24530589804035,9.24530589804035,475.700863606061,0.0,1.0
2008-07-07,14.4,14.58,14.4,14.58,2100,9.08133730776133,9.19485402410834,9.08133730776133,9.19485402410834,3329.90604524242,0.0,1.0
2008-07-08,14.8,14.8,14.3,14.3,3600,9.33359667742137,9.33359667742137,9.01827246534632,9.01827246534632,5708.41036327272,0.0,1.0
2008-07-09,14.17,14.23,14.17,14.23,2000,8.93628817020681,8.97412707565581,8.93628817020681,8.97412707565581,3171.33909070707,0.0,1.0
2008-07-10,14.17,14.17,14.17,14.17,0,8.93628817020681,8.93628817020681,8.93628817020681,8.93628817020681,0,0.0,1.0
2008-07-11,14.33,14.49,13.73,13.73,4800,9.03719191807082,9.13809566593484,8.65880286358077,8.65880286358077,7611.21381769697,0.0,1.0
2008-07-14,13.97,13.97,13.97,13.97,200,8.81015848537679,8.81015848537679,8.81015848537679,8.81015848537679,317.133909070707,0.0,1.0
2008-07-15,13.99,14.13,13.96,14.03,1500,8.82277145385979,8.9110622332408,8.80385200113529,8.84799739082579,2378.5043180303,0.0,1.0
2008-07-16,14.28,14.28,13.86,13.88,2600,9.00565949686332,9.00565949686332,8.74078715872028,8.75340012720328,4122.74081791919,0.0,1.0
2008-07-17,14.63,14.63,14.62,14.62,400,9.22638644531585,9.22638644531585,9.22007996107435,9.22007996107435,634.267818141414,0.0,1.0
2008-07-18,15.08,15.08,14.84,15.0,2200,9.51017823618339,9.51017823618339,9.35882261438737,9.45972636225138,3488.47299977778,0.0,1.0
2008-07-21,15.09,15.2,14.59,15.2,4800,9.51648472042489,9.5858560470814,9.20116050834985,9.5858560470814,7611.21381769697,0.0,1.0
2008-07-22,15.08,15.08,14.91,14.97,700,9.51017823618339,9.51017823618339,9.40296800407788,9.44080690952688,1109.96868174747,0.0,1.0
2008-07-23,16.03,16.03,15.7599,15.81,1800,10.109294239126,10.109294239126,9.93895609976304,9.97055158581296,2854.20518163636,0.0,1.0
2008-07-24,14.87,16.0,14.86,16.0,11100,9.37774206711187,10.0903747864015,9.37143558287037,10.0903747864015,17600.9319534242,0.0,1.0
2008-07-25,15.09,15.19,14.99,15.07,4800,9.51648472042489,9.5795495628399,9.45341987800988,9.50387175194189,7611.21381769697,0.0,1.0
2008-07-28,14.82,15.33,14.82,15.33,4800,9.34620964590437,9.66784034222091,9.34620964590437,9.66784034222091,7611.21381769696,0.0,1.0
2008-07-29,15.5,15.56,15.17,15.17,1400,9.77505057432643,9.81288947977544,9.5669365943569,9.5669365943569,2219.93736349495,0.0,1.0
2008-07-30,15.62,15.6215,15.32,15.6215,1500,9.85072838522444,9.85167435786067,9.66153385797941,9.85167435786067,2378.5043180303,0.0,1.0
2008-07-31,15.36,15.49,15.25,15.44,2200,9.68675979494542,9.76874409008493,9.61738846828891,9.73721166887742,3488.47299977778,0.0,1.0
2008-08-01,15.38,15.38,15.25,15.28,800,9.69937276342842,9.69937276342842,9.61738846828891,9.63630792101341,1268.53563628283,0.0,1.0
2008-08-04,15.12,15.28,15.12,15.28,200,9.5354041731494,9.63630792101341,9.5354041731494,9.63630792101341,317.133909070707,0.0,1.0
2008-08-05,15.93,15.93,15.47,15.47,2100,10.046229396711,10.046229396711,9.75613112160193,9.75613112160193,3329.90604524241,0.0,1.0
2008-08-06,15.84,15.84,15.8,15.8,3200,9.98947103853746,9.98947103853746,9.96424510157146,9.96424510157146,5074.14254513131,0.0,1.0
2008-08-07,15.84,15.84,15.84,15.84,0,9.98947103853746,9.98947103853746,9.98947103853746,9.98947103853746,0,0.0,1.0
2008-08-08,15.96,15.97,15.45,15.466,9600,10.0651488494355,10.071455333677,9.74351815311893,9.75360852790533,15222.4276353939,0.0,1.0
2008-08-11,16.21,16.28,15.96,15.96,8900,10.222810955473,10.2669563451635,10.0651488494355,10.0651488494355,14112.4589536465,0.0,1.0
2008-08-12,15.97,15.97,15.97,15.97,200,10.071455333677,10.071455333677,10.071455333677,10.071455333677,317.133909070706,0.0,1.0
2008-08-13,15.64,15.69,15.57,15.61,2200,9.86334135370744,9.89487377491495,9.81919596401694,9.84442190098294,3488.47299977778,0.0,1.0
2008-08-14,15.97,16.39,15.83,16.38,8200,10.071455333677,10.33632767182,9.98316455429596,10.3300211875785,13002.490271899,0.0,1.0
2008-08-15,15.79,16.08,15.79,16.08,1800,9.95793861732996,10.1408266603335,9.95793861732996,10.1408266603335,2854.20518163636,0.0,1.0
2008-08-18,15.55,15.93,15.44,15.93,6300,9.80658299553393,10.046229396711,9.73721166887742,10.046229396711,9989.71813572727,0.0,1.0
2008-08-19,15.21,15.26,15.11,15.26,8800,9.5921625313229,9.62369495253041,9.52909768890789,9.62369495253041,13953.8919991111,0.0,1.0
2008-08-20,15.153,15.24,15.09,15.14,6900,9.55621557114635,9.61108198404741,9.51648472042489,9.5480171416324,10941.1198629394,0.0,1.0
2008-08-21,15.01,15.05,14.96,15.0054,2200,9.46603284649288,9.49125878345889,9.43450042528538,9.4631318637418,3488.47299977778,0.0,1.0
2008-08-22,15.12,15.31,15.12,15.28,2000,9.5354041731494,9.65522737373791,9.5354041731494,9.63630792101341,3171.33909070707,0.0,1.0
2008-08-25,15.1,15.33,15.0531,15.33,2700,9.52279120466639,9.66784034222091,9.49321379357376,9.66784034222091,4281.30777245454,0.0,1.0
2008-08-26,15.1,15.22,15.01,15.01,4800,9.52279120466639,9.5984690155644,9.46603284649288,9.46603284649288,7611.21381769697,0.0,1.0
2008-08-27,15.23,15.28,15.22,15.22,1600,9.60477549980591,9.63630792101341,9.5984690155644,9.5984690155644,2537.07127256565,0.0,1.0
2008-08-28,15.84,15.84,15.46,15.55,3600,9.98947103853746,9.98947103853746,9.74982463736043,9.80658299553393,5708.41036327273,0.0,1.0
2008-08-29,15.72,15.88,15.7,15.7,2300,9.91379322763945,10.0146969755035,9.90118025915645,9.90118025915645,3647.03995431313,0.0,1.0
2008-09-02,15.7008,16.11,15.56,16.11,2900,9.90168477789577,10.159746113058,9.81288947977544,10.159746113058,4598.44168152525,0.0,1.0
2008-09-03,15.8731,15.8731,15.77,15.77,200,10.0103455013768,10.0103455013768,9.94532564884696,9.94532564884696,317.133909070708,0.0,1.0
2008-09-04,15.56,15.8315,15.56,15.81,2200,9.81288947977544,9.98411052693219,9.81288947977544,9.97055158581296,3488.47299977778,0.0,1.0
2008-09-05,15.5,15.5,15.5,15.5,100,9.77505057432643,9.77505057432643,9.77505057432643,9.77505057432643,158.566954535353,0.0,1.0
2008-09-08,16.3,16.51,16.0,16.51,1900,10.2795693136465,10.412005482718,10.0903747864015,10.412005482718,3012.77213617172,0.0,1.0
2008-09-09,15.68,16.32,15.68,16.266,700,9.88856729067345,10.2921822821295,9.88856729067345,10.2581272672254,1109.96868174747,0.0,1.0
2008-09-10,15.68,15.68,15.68,15.68,0,9.88856729067345,9.88856729067345,9.88856729067345,9.88856729067345,0,0.0,1.0
2008-09-11,15.6601,15.6601,15.54,15.54,1900,9.87601738703286,9.87601738703286,9.80027651129243,9.80027651129243,3012.77213617172,0.0,1.0
2008-09-12,15.806,15.806,15.806,15.806,300,9.96802899211636,9.96802899211636,9.96802899211636,9.96802899211636,475.70086360606,0.0,1.0
2008-09-15,15.15,17.03,13.99,14.13,5700,9.5543236258739,10.7399426632761,8.82277145385979,8.9110622332408,9038.31640851515,0.0,1.0
2008-09-16,15.3168,15.3168,14.97,15.06,1800,9.65951578302213,9.65951578302213,9.44080690952688,9.49756526770039,2854.20518163636,0.0,1.0
2008-09-17,14.98,15.5101,14.94,15.48,4100,9.44711339376838,9.78142012341035,9.42188745680238,9.76243760584343,6501.24513594949,0.0,1.0
2008-09-18,15.58,15.58,14.03,14.03,3600,9.82550244825844,9.82550244825844,8.84799739082579,8.84799739082579,5708.41036327272,0.0,1.0
2008-09-19,16.3956,16.41,16.38,16.38,1100,10.3398593029953,10.348940640303,10.3300211875785,10.3300211875785,1744.23649988888,0.0,1.0
2008-09-22,15.3,16.1,15.3,16.05,2000,9.64892088949641,10.1534396288165,9.64892088949641,10.121907207609,3171.33909070707,0.0,1.0
2008-09-23,15.51,15.51,15.4484,15.47,1500,9.78135705856793,9.78135705856793,9.74250911564028,9.75613112160193,2378.5043180303,0.0,1.0
2008-09-24,15.57,16.73,15.03,16.73,60000,9.81919596401694,10.550748136031,9.47864581497589,10.550748136031,95140.1727212121,0.0,1.0
2008-09-25,16.47,17.51,15.25,17.08,152100,10.386779545752,11.0426539068681,9.61738846828891,10.7714750844836,241180.337848273,0.0,1.0
2008-09-26,16.25,16.65,15.42,15.42,70400,10.248036892439,10.500296262099,9.72459870039442,9.72459870039442,111631.135992889,0.0,1.0
2008-09-29,15.31,15.72,14.67,15.47,27200,9.65522737373791,9.91379322763945,9.25161238228185,9.75613112160193,43130.2116336162,0.0,1.0
2008-09-30,15.52,15.56,14.883,15.0,13200,9.78766354280943,9.81288947977544,9.38594049662582,9.45972636225138,20930.8379986667,0.0,1.0
2008-10-01,14.73,17.4,14.73,16.63,72100,9.28945128773086,10.9732825802116,9.28945128773086,10.487683293616,114326.77421999,0.0,1.0
2008-10-02,14.17,15.73,14.12,15.73,51700,8.93628817020681,9.92009971188095,8.9047557489993,9.92009971188095,81979.1154947777,0.0,1.0
2008-10-03,13.83,15.0,13.78,14.62,28300,8.72186770599578,9.45972636225138,8.69033528478827,9.22007996107435,44874.448133505,0.0,1.0
2008-10-06,13.24,13.45,11.57,13.154,29900,8.34978513574722,8.48222130481874,7.29660226741657,8.29554937127031,47411.5194060707,0.0,1.0
2008-10-07,12.49,13.4,12.44,12.8381,1600,7.87679881763465,8.45068888361124,7.84526639642715,8.0963275340813,2537.07127256566,0.0,1.0
2008-10-08,11.94,12.58,11.12,11.5,32600,7.5299421843521,7.93355717580816,7.01281047654903,7.25245687772606,51692.8271785253,0.0,1.0
2008-10-09,11.31,12.29,11.3,12.29,8100,7.13263367713754,7.75066913280463,7.12632719289604,7.75066913280463,12843.9233173636,0.0,1.0
2008-10-10,12.38,13.51,9.54,10.18,32600,7.80742749097814,8.52006021026775,6.01638596639188,6.42000095784794,51692.8271785253,0.0,1.0
2008-10-13,13.0,14.04,12.06,14.04,33700,8.1984295139512,8.85430387506729,7.60561999525011,8.85430387506729,53437.0636784141,0.0,1.0
2008-10-14,11.99,14.4,11.35,14.33,49600,7.56147460555961,9.08133730776133,7.15785961410355,9.03719191807082,78649.2094495353,0.0,1.0
2008-10-15,10.6,12.39,10.6,11.74,20400,6.68487329599098,7.81373397521964,6.68487329599098,7.40381249952208,32347.6587252121,0.0,1.0
2008-10-16,10.6468,10.8848,10.04,10.6,10900,6.7143876422412,6.86448196718893,6.33171017846693,6.68487329599098,17283.7980443535,0.0,1.0
2008-10-17,11.08,11.9862,10.74,11.2,8200,6.98758453958302,7.55907814154784,6.77316407537199,7.06326235048103,13002.490271899,0.0,1.0
2008-10-20,10.83,11.45,10.61,11.1,6000,6.8299224335455,7.22092445651856,6.69117978023248,7.00019750806602,9514.01727212121,0.0,1.0
2008-10-21,10.78,11.07,10.78,10.9444,11100,6.79839001233799,6.98127805534152,6.79839001233799,6.90206861326827,17600.9319534242,0.0,1.0
2008-10-22,9.63,10.39,9.44,10.18,55100,6.07314432456539,6.55243712691946,5.95332112397687,6.42000095784794,87370.3919489798,0.0,1.0
2008-10-23,9.49,9.77,8.79,9.51,48200,5.98485354518438,6.1614351039464,5.54339964827931,5.99746651366738,76429.2720860403,0.0,1.0
2008-10-24,9.0701,9.3,8.91,9.3,4800,5.72004427188375,5.86503034459586,5.61907745917732,5.86503034459586,7611.21381769697,0.0,1.0
2008-10-27,8.69,9.45,8.295,9.45,8700,5.4803348058643,5.95962760821837,5.23122867832502,5.95962760821837,13795.3250445758,0.0,1.0
2008-10-28,9.235,9.245,8.52,8.73,32200,5.8240381970261,5.8303446812676,5.37312457375879,5.50556074283031,51058.5593603838,0.0,1.0
2008-10-29,9.99,10.0,9.39,9.49,12600,6.30017775725942,6.30648424150092,5.92178870276937,5.98485354518438,19979.4362714545,0.0,1.0
2008-10-30,9.84,9.84,9.21,9.76,22800,6.20558049363691,6.20558049363691,5.80827198642235,6.1551286197049,36153.2656340606,0.0,1.0
2008-10-31,10.53,10.6208,9.68,9.68,4000,6.64072790630047,6.6979907832133,6.10467674577289,6.10467674577289,6342.67818141414,0.0,1.0
2008-11-03,10.3852,10.87,10.35,10.87,4500,6.54941001448354,6.8551483705115,6.52721118995346,6.8551483705115,7135.5129540909,0.0,1.0
2008-11-04,10.83,10.83,10.56,10.56,7100,6.8299224335455,6.8299224335455,6.65964735902497,6.65964735902497,11258.2537720101,0.0,1.0
2008-11-05,10.044,10.56,10.0,10.56,5600,6.33423277216353,6.65964735902497,6.30648424150092,6.65964735902497,8879.74945397979,0.0,1.0
2008-11-06,9.3,9.75,9.3,9.64,2400,5.86503034459586,6.1488221354634,5.86503034459586,6.07945080880689,3805.60690884848,0.0,1.0
2008-11-07,9.49,9.5879,9.45,9.47,1000,5.98485354518438,6.04659402590867,5.95962760821837,5.97224057670137,1585.66954535353,0.0,1.0
2008-11-10,9.0,9.87,9.0,9.15,4100,5.67583581735083,6.22449994636141,5.67583581735083,5.77043308097335,6501.24513594949,0.0,1.0
2008-11-11,8.58,8.76,8.58,8.76,400,5.41096347920779,5.52448019555481,5.41096347920779,5.52448019555481,634.267818141414,0.0,1.0
2008-11-12,8.29,8.56,8.29,8.48,36000,5.22807543620426,5.39835051072479,5.22807543620426,5.34789863679278,57084.1036327273,0.0,1.0
2008-11-13,8.75,8.75,7.96,8.11,22800,5.51817371131331,5.51817371131331,5.01996145623473,5.11455871985725,36153.2656340606,0.0,1.0
2008-11-14,8.56,8.87,8.15,8.18,3600,5.39835051072479,5.59385152221132,5.13978465682325,5.15870410954776,5708.41036327273,0.0,1.0
2008-11-17,8.14,8.14,7.7,7.83,8700,5.13347817258175,5.13347817258175,4.85599286595571,4.93797716109522,13795.3250445758,0.0,1.0
2008-11-18,7.36,7.36,7.3,7.33,2200,4.64157240174468,4.64157240174468,4.60373349629567,4.62265294902018,3488.47299977778,0.0,1.0
2008-11-19,7.0,7.28,7.0,7.27,7800,4.41453896905065,4.59112052781267,4.41453896905065,4.58481404357117,12368.2224537576,0.0,1.0
2008-11-20,5.99,6.91,5.99,6.36,15700,3.77758406065905,4.35778061087714,3.77758406065905,4.01092397759459,24895.0118620505,0.0,1.0
2008-11-21,6.14,6.31,5.73,5.88,22900,3.87218132428157,3.97939155638708,3.61361547038003,3.70821273400254,36311.8325885959,0.0,1.0
2008-11-24,7.59,7.59,5.97,5.97,5800,4.7866215392992,4.7866215392992,3.76497109217605,3.76497109217605,9196.8833630505,0.0,1.0
2008-11-25,7.41,9.09,7.41,9.09,13200,4.67310482295218,5.73259417552434,4.67310482295218,5.73259417552434,20930.8379986667,0.0,1.0
2008-11-26,8.04,8.14,7.69,7.69,11600,5.07041333016674,5.13347817258175,4.84968638171421,4.84968638171421,18393.766726101,0.0,1.0
2008-11-28,8.18,8.18,8.14,8.14,200,5.15870410954776,5.15870410954776,5.13347817258175,5.13347817258175,317.133909070707,0.0,1.0
2008-12-01,7.13,7.7601,7.13,7.76,3600,4.49652326419016,4.89389483624713,4.49652326419016,4.89383177140472,5708.41036327272,0.0,1.0
2008-12-02,6.94,6.94,6.75,6.75,1000,4.37670006360164,4.37670006360164,4.25687686301312,4.25687686301312,1585.66954535353,0.0,1.0
2008-12-03,7.2,7.3524,7.15,7.3524,10100,4.54066865388066,4.63677947372114,4.50913623267316,4.63677947372114,16015.2624080707,0.0,1.0
2008-12-04,7.96,8.0501,7.86,8.0501,5800,5.01996145623473,5.07678287925066,4.95689661381973,5.07678287925066,9196.88336305051,0.0,1.0
2008-12-05,8.25,8.25,7.59,7.66,4800,5.20284949923826,5.20284949923826,4.7866215392992,4.83076692898971,7611.21381769697,0.0,1.0
2008-12-08,9.16,9.16,8.66,8.73,2600,5.77673956521485,5.77673956521485,5.4614153531398,5.50556074283031,4122.74081791919,0.0,1.0
2008-12-09,9.02,9.02,8.98,8.98,1500,5.68844878583383,5.68844878583383,5.66322284886783,5.66322284886783,2378.5043180303,0.0,1.0
2008-12-10,9.18,9.79,8.6216,9.15,123900,5.78935253369785,6.1740480724294,5.43719845365244,5.77043308097335,196464.456669303,0.0,1.0
2008-12-11,7.76,10.1,7.76,10.1,35800,4.89383177140472,6.36954908391593,4.89383177140472,6.36954908391593,56766.9697236565,0.0,1.0
2008-12-12,8.59,8.59,7.7092,7.75,12400,5.41726996344929,5.41726996344929,4.86179483145789,4.88752528716322,19662.3023623838,0.0,1.0
2008-12-15,8.4,8.56,8.13,8.56,28900,5.29744676286078,5.39835051072479,5.12717168834025,5.39835051072479,45825.8498607171,0.0,1.0
2008-12-16,9.25,9.25,8.48,8.61,23100,5.83349792338835,5.83349792338835,5.34789863679278,5.42988293193229,36628.9664976667,0.0,1.0
2008-12-17,9.78,10.03,9.1,9.19,87900,6.1677415881879,6.32540369422543,5.73890065976584,5.79565901793935,139380.353036576,0.0,1.0
2008-12-18,9.06,10.5399,8.7764,10.5399,45300,5.71367472279984,6.64697132569956,5.53482282971087,6.64697132569956,71830.8304045151,0.0,1.0
2008-12-19,9.28,10.46,8.888,9.12,19100,5.85241737611286,6.59658251660997,5.60520319384602,5.75151362824884,30286.2883162525,0.0,1.0
2008-12-22,8.81,9.43,8.81,9.43,1200,5.55601261676231,5.94701463973537,5.55601261676231,5.94701463973537,1902.80345442424,0.0,1.0
2008-12-23,8.91,9.11,8.91,9.0,13800,5.68277295001648,5.81033238772729,5.68277295001648,5.74017469698635,21636.9721404483,0.101,1.0
2008-12-24,8.9625,8.9625,8.826,8.87,14600,5.71625730241557,5.71625730241557,5.62919798617794,5.65726106247432,22891.2893659816,0.0,1.0
2008-12-26,9.0656,9.0656,8.84,8.99,11600,5.78201419255549,5.78201419255549,5.6381271468177,5.73379672510081,18187.5997702319,0.0,1.0
2008-12-29,8.65,8.826,8.53,8.826,10100,5.51694568099243,5.62919798617794,5.44041001836595,5.62919798617794,15835.7549723571,0.0,1.0
2008-12-30,8.7496,8.82,8.72,8.82,3100,5.58047028097241,5.62537120304662,5.56159148419122,5.62537120304662,4860.47924894129,0.0,1.0
2008-12-31,9.4,9.46,8.65,8.98,28300,5.99529357240796,6.0335614037212,5.51694568099243,5.72741875321527,44371.4718532382,0.0,1.0
2009-01-02,9.25,9.48,9.19,9.29,68100,5.89962399412486,6.04631734749228,5.86135616281161,5.92513588166702,106773.753823517,0.0,1.0
2009-01-05,9.0,9.18,8.92,9.01,17100,5.74017469698635,5.85497819092607,5.68915092190202,5.74655266887189,26811.0306957729,0.0,1.0
2009-01-06,9.44,9.46,8.9532,9.14,7200,6.02080545995012,6.0335614037212,5.71032578856202,5.82946630338391,11288.8550297991,0.0,1.0
2009-01-07,9.09,9.34,9.02,9.1595,37100,5.79757644395621,5.95702574109472,5.75293064075743,5.84190334856071,58168.9613341038,0.0,1.0
2009-01-08,9.0,9.01,8.98,9.0016,6200,5.74017469698635,5.74655266887189,5.72741875321527,5.74119517248803,9720.95849788258,0.0,1.0
2009-01-09,8.55,9.91,8.55,9.91,17100,5.45316596213703,6.32057013857052,5.45316596213703,6.32057013857052,26811.0306957729,0.0,1.0
2009-01-12,7.98,8.48,7.98,8.48,2900,5.08962156466123,5.40852015893825,5.08962156466123,5.40852015893825,4546.89994255798,0.0,1.0
2009-01-13,8.2,8.31,7.9392,7.9392,9000,5.22993694614311,5.30009463688406,5.06359943936822,5.06359943936822,14111.0687872489,0.0,1.0
2009-01-14,7.8084,8.02,7.8,8.02,17000,4.98017556710535,5.11513345220339,4.9748180707215,5.11513345220339,26654.2410425813,0.0,1.0
2009-01-15,7.95,8.16,7.48,7.84,75100,5.07048764900461,5.20442505860095,4.77072297038421,5.00032995826366,117749.029546932,0.0,1.0
2009-01-16,8.24,8.35,7.9988,8.25,20300,5.25544883368528,5.32560652442622,5.10161215180604,5.26182680557082,31828.2995979059,0.0,1.0
2009-01-20,7.72,8.02,7.7,8.02,6800,4.92379429563718,5.11513345220339,4.9110383518661,5.11513345220339,10661.6964170325,0.0,1.0
2009-01-21,7.96,7.96,7.43,7.64,11800,5.07686562089015,5.07686562089015,4.7388331109565,4.87277052055285,18501.1790766152,0.0,1.0
2009-01-22,8.04,8.18,7.68,7.99,17400,5.12788939597447,5.21718100237203,4.89828240809501,5.09599953654677,27281.3996553479,0.0,1.0
2009-01-23,8.0,8.0,7.55,7.56,13300,5.10237750843231,5.10237750843231,4.81536877358299,4.82174674546853,20853.02387449,0.0,1.0
2009-01-26,8.0928,8.2,7.95,7.95,11500,5.16156508753012,5.22993694614311,5.07048764900461,5.07048764900461,18030.8101170403,0.0,1.0
2009-01-27,8.1,8.1327,7.9904,8.1327,5300,5.16615722728771,5.18701319535343,5.09625465542219,5.18701319535343,8309.85161915769,0.0,1.0
2009-01-28,8.59,8.6066,8.33,8.33,5200,5.47867784967919,5.48926528300919,5.31285058065514,5.31285058065514,8153.06196596604,0.0,1.0
2009-01-29,8.54,8.6,8.5,8.51,5400,5.44678799025149,5.48505582156473,5.42127610270933,5.42765407459487,8466.64127234934,0.0,1.0
2009-01-30,7.8,8.25,7.8,8.2,8100,4.9748180707215,5.26182680557082,4.9748180707215,5.22993694614311,12699.961908524,0.0,1.0
2009-02-02,7.6984,7.78,7.59,7.69,2300,4.91001787636441,4.96206212695042,4.84088066112515,4.90466037998056,3606.16202340805,0.0,1.0
2009-02-03,7.82,7.85,7.76,7.83,7200,4.98757401449258,5.0067079301492,4.94930618317934,4.99395198637812,11288.8550297991,0.0,1.0
2009-02-04,7.7,7.98,7.7,7.8,5100,4.9110383518661,5.08962156466123,4.9110383518661,4.9748180707215,7996.27231277438,0.0,1.0
2009-02-05,7.73,7.73,7.3484,7.3484,2900,4.93017226752272,4.93017226752272,4.6867888603705,4.6867888603705,4546.89994255798,0.0,1.0
2009-02-06,8.02,8.02,7.53,7.53,3400,5.11513345220339,5.11513345220339,4.80261282981191,4.80261282981191,5330.84820851625,0.0,1.0
2009-02-09,7.98,8.02,7.98,8.02,700,5.08962156466123,5.11513345220339,5.08962156466123,5.11513345220339,1097.52757234158,0.0,1.0
2009-02-10,7.38,8.05,7.38,8.05,6000,4.7069432515288,5.13426736786001,4.7069432515288,5.13426736786001,9407.37919149928,0.0,1.0
2009-02-11,7.32,7.44,7.2,7.44,21100,4.66867542021556,4.74521108284205,4.59213975758908,4.74521108284205,33082.6168234391,0.0,1.0
2009-02-12,7.26,7.28,7.014,7.18,17100,4.63040758890232,4.6431635326734,4.47350948051803,4.579383813818,26811.0306957729,0.0,1.0
2009-02-13,7.06,7.2025,7.0101,7.2025,2500,4.50284815119151,4.59373425056046,4.47102207148266,4.59373425056046,3919.74132979136,0.0,1.0
2009-02-17,6.55,7.32,6.54,7.32,6300,4.17757158502895,4.66867542021556,4.17119361314341,4.66867542021556,9877.74815107424,0.0,1.0
2009-02-18,6.4784,6.55,6.27,6.55,186500,4.13190530632848,4.17757158502895,3.99898837223382,4.17757158502895,292412.703202436,0.0,1.0
2009-02-19,6.31,6.67,6.29,6.61,24900,4.02450025977598,4.25410724765544,4.0117443160049,4.21583941634219,39040.623644722,0.0,1.0
2009-02-20,6.5584,6.5584,5.99,5.99,11800,4.18292908141281,4.18292908141281,3.82040515943869,3.82040515943869,18501.1790766152,0.0,1.0
2009-02-23,6.1,6.6,6.1,6.6,12200,3.89056285017963,4.20946144445665,3.89056285017963,4.20946144445665,19128.3376893819,0.0,1.0
2009-02-24,6.6384,6.6384,6.09,6.23,4200,4.23395285649713,4.23395285649713,3.88418487829409,3.97347648469166,6585.16543404949,0.0,1.0
2009-02-25,6.52,6.56,6.35,6.56,4100,4.15843766937233,4.18394955691449,4.05001214731814,4.18394955691449,6428.37578085784,0.0,1.0
2009-02-26,6.19,6.67,6.19,6.62,24100,3.9479645971495,4.25410724765544,3.9479645971495,4.22221738822773,37786.3064191887,0.0,1.0
2009-02-27,6.1112,6.34,5.99,6.0,2100,3.89770617869144,4.0436341754326,3.82040515943869,3.82678313132423,3292.58271702475,0.0,1.0
2009-03-02,5.676,5.98,5.676,5.98,5000,3.62013684223272,3.81402718755315,3.62013684223272,3.81402718755315,7839.48265958273,0.0,1.0
2009-03-03,5.65,5.77,5.45,5.77,16900,3.60355411533032,3.6800897779568,3.47599467761951,3.6800897779568,26497.4513893896,0.0,1.0
2009-03-04,5.83,5.9399,5.71,5.88,2100,3.71835760927004,3.78845152029213,3.64182194664356,3.75024746869775,3292.58271702475,0.0,1.0
2009-03-05,5.47,5.758,5.45,5.7,6400,3.48875062139059,3.67243621169415,3.47599467761951,3.63544397475802,10034.5378042659,0.0,1.0
2009-03-06,5.41,5.43,5.13,5.43,11000,3.45048279007735,3.46323873384843,3.27189957728222,3.46323873384843,17246.861851082,0.0,1.0
2009-03-09,5.46,5.46,5.29,5.29,2700,3.48237264950505,3.48237264950505,3.37394712745086,3.37394712745086,4233.32063617467,0.0,1.0
2009-03-10,6.113,6.1154,5.64,5.64,21700,3.89885421363084,3.90038492688337,3.59717614344478,3.59717614344478,34023.354742589,0.0,1.0
2009-03-11,6.26,6.26,6.2,6.2,500,3.99261040034828,3.99261040034828,3.95434256903504,3.95434256903504,783.948265958273,0.0,1.0
2009-03-12,6.67,6.67,6.2,6.2,19800,4.25410724765544,4.25410724765544,3.95434256903504,3.95434256903504,31044.3513319476,0.0,1.0
2009-03-13,6.55,6.63,6.55,6.6,1300,4.17757158502895,4.22859536011327,4.17757158502895,4.20946144445665,2038.26549149151,0.0,1.0
2009-03-16,6.39,6.56,6.39,6.47,500,4.07552403486031,4.18394955691449,4.07552403486031,4.12654780994463,783.948265958272,0.0,1.0
2009-03-17,6.21,6.31,5.97,6.31,9900,3.96072054092058,4.02450025977598,3.80764921566761,4.02450025977598,15522.1756659738,0.0,1.0
2009-03-18,6.43,6.49,6.3,6.43,3100,4.10103592240247,4.13930375371571,4.01812228789044,4.10103592240247,4860.47924894129,0.0,1.0
2009-03-19,6.5201,6.94,6.52,6.94,5600,4.15850144909119,4.42631248856503,4.15843766937233,4.42631248856503,8780.22057873265,0.0,1.0
2009-03-20,6.01,6.1899,6.01,6.18,1900,3.83316110320977,3.94790081743064,3.83316110320977,3.94158662526396,2979.00341064144,0.0,1.0
2009-03-23,6.5,6.5,6.2,6.2,3700,4.14568172560125,4.14568172560125,3.95434256903504,3.95434256903504,5801.21716809122,0.0,1.0
2009-03-24,6.73,6.73,6.7274,6.7274,1200,4.29237507896868,4.29237507896868,4.29071680627844,4.29071680627844,1881.47583829985,0.0,1.0
2009-03-25,6.23,6.52,5.95,6.37,9300,3.97347648469166,4.15843766937233,3.79489327189653,4.06276809108923,14581.4377468239,0.0,1.0
2009-03-26,6.58,6.58,6.09,6.09,17000,4.19670550068557,4.19670550068557,3.88418487829409,3.88418487829409,26654.2410425813,0.0,1.0
2009-03-27,6.32,6.68,6.27,6.68,5900,4.03087823166152,4.26048521954098,3.99898837223382,4.26048521954098,9250.58953830763,0.0,1.0
2009-03-30,5.9196,5.95,5.9196,5.95,500,3.77550423736449,3.79489327189653,3.77550423736449,3.79489327189653,783.948265958272,0.0,1.0
2009-03-31,6.2512,6.2512,5.97,5.97,500,3.98699778508901,3.98699778508901,3.80764921566761,3.80764921566761,783.948265958272,0.0,1.0
2009-04-01,6.24,6.61,6.24,6.61,1400,3.9798544565772,4.21583941634219,3.9798544565772,4.21583941634219,2195.05514468316,0.0,1.0
2009-04-02,6.7496,6.7496,6.46,6.4744,700,4.30487590386434,4.30487590386434,4.12016983805909,4.12935411757427,1097.52757234158,0.0,1.0
2009-04-03,7.26,7.26,6.66,6.66,3000,4.63040758890232,4.63040758890232,4.2477292757699,4.2477292757699,4703.68959574964,0.0,1.0
2009-04-06,7.28,7.34,7.0612,7.21,5800,4.6431635326734,4.68143136398664,4.50361350781778,4.59851772947462,9093.79988511596,0.0,1.0
2009-04-07,6.8,7.0931,6.8,7.06,1600,4.33702088216746,4.52395923813265,4.33702088216746,4.50284815119151,2508.63445106647,0.0,1.0
2009-04-08,6.7,6.79,6.63,6.74,2300,4.27324116331206,4.33064291028192,4.22859536011327,4.29875305085422,3606.16202340805,0.0,1.0
2009-04-09,7.48,7.5,7.06,7.4,3100,4.77072297038421,4.78347891415529,4.50284815119151,4.71969919529989,4860.47924894129,0.0,1.0
2009-04-13,7.89,7.89,7.49,7.66,9100,5.03221981769136,5.03221981769136,4.77710094226975,4.88552646432393,14267.8584404406,0.0,1.0
2009-04-14,7.21,7.69,7.21,7.56,19800,4.59851772947462,4.90466037998056,4.59851772947462,4.82174674546853,31044.3513319476,0.0,1.0
2009-04-15,7.63,7.63,7.04,7.1,10600,4.86639254866731,4.86639254866731,4.49009220742043,4.52836003873367,16619.7032383154,0.0,1.0
2009-04-16,8.03,8.03,7.55,7.84,700,5.12151142408893,5.12151142408893,4.81536877358299,5.00032995826366,1097.52757234158,0.0,1.0
2009-04-17,8.17,8.32,8.0,8.0,2900,5.21080303048649,5.3064726087696,5.10237750843231,5.10237750843231,4546.89994255799,0.0,1.0
2009-04-20,7.36,7.9,7.36,7.9,4200,4.69418730775772,5.0385977895769,4.69418730775772,5.0385977895769,6585.1654340495,0.0,1.0
2009-04-21,7.73,7.81,6.85,7.22,4600,4.93017226752272,4.98119604260704,4.36891074159516,4.60489570136016,7212.32404681611,0.0,1.0
2009-04-22,7.67,8.04,7.66,7.68,57900,4.89190443620948,5.12788939597447,4.88552646432393,4.89828240809501,90781.2091979679,0.0,1.0
2009-04-23,7.83,7.87,7.58,7.68,21100,4.99395198637812,5.01946387392028,4.83450268923961,4.89828240809501,33082.6168234391,0.0,1.0
2009-04-24,8.39,8.57,7.95,7.9934,52300,5.35111841196838,5.46592190590811,5.07048764900461,5.09816804698785,82000.9886192354,0.0,1.0
2009-04-27,7.9049,8.43,7.86,8.43,3900,5.04172299580082,5.37663029951054,5.01308590203474,5.37663029951054,6114.79647447453,0.0,1.0
2009-04-28,7.94,8.13,7.75,7.75,18800,5.06410967711907,5.18529114294433,4.9429282112938,4.9429282112938,29476.454800031,0.0,1.0
2009-04-29,8.3,8.36,8.0084,8.0084,48500,5.29371666499852,5.33198449631176,5.10773500481616,5.10773500481616,76042.9817979525,0.0,1.0
2009-04-30,8.33,8.59,8.3,8.42,83000,5.31285058065514,5.47867784967919,5.29371666499852,5.370252327625,130135.412149073,0.0,1.0
2009-05-01,8.03,8.19,8.0,8.16,7900,5.12151142408893,5.22355897425757,5.10237750843231,5.20442505860095,12386.3826021407,0.0,1.0
2009-05-04,8.67,8.67,8.1284,8.2601,12200,5.52970162476351,5.52970162476351,5.18427066744265,5.26826855717521,19128.3376893819,0.0,1.0
2009-05-05,8.31,8.67,8.29,8.67,13400,5.30009463688406,5.52970162476351,5.28733869311298,5.52970162476351,21009.8135276817,0.0,1.0
2009-05-06,8.58,8.62,8.2916,8.57,11200,5.47229987779365,5.49781176533581,5.28835916861467,5.46592190590811,17560.4411574653,0.0,1.0
2009-05-07,8.07,8.98,8.01,8.98,13400,5.14702331163109,5.72741875321527,5.10875548031785,5.72741875321527,21009.8135276817,0.0,1.0
2009-05-08,8.75,8.77,8.24,8.32,16600,5.58072539984784,5.59348134361892,5.25544883368528,5.3064726087696,26027.0824298146,0.0,1.0
2009-05-11,8.38,8.6,8.38,8.4567,9000,5.34474044008284,5.48505582156473,5.34474044008284,5.39365948444494,14111.0687872489,0.0,1.0
2009-05-12,8.27,8.41,8.154,8.41,6900,5.2745827493419,5.36387435573946,5.20059827546963,5.36387435573946,10818.4860702242,0.0,1.0
2009-05-13,7.74,8.03,7.72,8.01,14000,4.93655023940826,5.12151142408893,4.92379429563718,5.10875548031785,21950.5514468316,0.0,1.0
2009-05-14,8.03,8.0734,7.72,7.74,9800,5.12151142408893,5.14919182207217,4.92379429563718,4.93655023940826,15365.3860127821,0.0,1.0
2009-05-15,7.72,7.97,7.71,7.97,15900,4.92379429563718,5.08324359277569,4.91741632375164,5.08324359277569,24929.5548574731,0.0,1.0
2009-05-18,8.34,8.34,7.85,7.85,2800,5.31922855254068,5.31922855254068,5.0067079301492,5.0067079301492,4390.11028936633,0.0,1.0
2009-05-19,8.174,8.36,8.16,8.16,10100,5.21335421924071,5.33198449631176,5.20442505860095,5.20442505860095,15835.7549723571,0.0,1.0
2009-05-20,8.09,8.4999,8.09,8.26,7200,5.15977925540217,5.42121232299047,5.15977925540217,5.26820477745636,11288.8550297991,0.0,1.0
2009-05-21,8.13,8.16,7.96,8.0244,4700,5.18529114294433,5.20442505860095,5.07686562089015,5.11793975983303,7369.11370000777,0.0,1.0
2009-05-22,8.02,8.1401,8.0,8.1401,10800,5.11513345220339,5.19173289454873,5.10237750843231,5.19173289454873,16933.2825446987,0.0,1.0
2009-05-26,8.44,8.44,7.92,7.92,10500,5.38300827139608,5.38300827139608,5.05135373334798,5.05135373334798,16462.9135851237,0.0,1.0
2009-05-27,8.13,8.31,8.1044,8.29,5100,5.18529114294433,5.30009463688406,5.16896353491735,5.28733869311298,7996.27231277439,0.0,1.0
2009-05-28,8.27,8.27,8.02,8.22,7900,5.2745827493419,5.2745827493419,5.11513345220339,5.2426928899142,12386.3826021407,0.0,1.0
2009-05-29,8.3499,8.35,8.22,8.24,4200,5.32554274470737,5.32560652442622,5.2426928899142,5.25544883368528,6585.16543404949,0.0,1.0
2009-06-01,8.8297,9.11,8.66,8.85,33200,5.63155783577559,5.81033238772729,5.52332365287797,5.64450511870324,52054.1648596294,0.0,1.0
2009-06-02,8.72,8.82,8.68,8.77,10100,5.56159148419122,5.62537120304662,5.53607959664905,5.59348134361892,15835.7549723571,0.0,1.0
2009-06-03,8.74,8.74,8.5914,8.63,11700,5.5743474279623,5.5743474279623,5.47957076574317,5.50418973722135,18344.3894234236,0.0,1.0
2009-06-04,8.974,9.05,8.7934,8.8,3400,5.72359197008394,5.77206455641405,5.60840579783108,5.61261525927554,5330.84820851626,0.0,1.0
2009-06-05,8.92,9.1,8.8999,9.1,5000,5.68915092190202,5.80395441584175,5.67633119841209,5.80395441584175,7839.48265958273,0.0,1.0
2009-06-08,8.9,8.92,8.75,8.84,5400,5.67639497813094,5.68915092190202,5.58072539984784,5.6381271468177,8466.64127234935,0.0,1.0
2009-06-09,8.8764,8.9,8.81,8.88,10200,5.66134296448107,5.67639497813094,5.61899323116108,5.66363903435986,15992.5446255488,0.0,1.0
2009-06-10,8.68,8.85,8.51,8.85,6700,5.53607959664905,5.64450511870324,5.42765407459487,5.64450511870324,10504.9067638409,0.0,1.0
2009-06-11,8.4864,8.67,8.4864,8.6616,5600,5.41260206094499,5.52970162476351,5.41260206094499,5.52434412837966,8780.22057873266,0.0,1.0
2009-06-12,8.75,8.75,8.59,8.59,2300,5.58072539984784,5.58072539984784,5.47867784967919,5.47867784967919,3606.16202340805,0.0,1.0
2009-06-15,8.35,8.6,8.28,8.6,17400,5.32560652442622,5.48505582156473,5.28096072122744,5.48505582156473,27281.3996553479,0.0,1.0
2009-06-16,8.2599,8.41,8.11,8.41,14400,5.2681409977375,5.36387435573946,5.17253519917325,5.36387435573946,22577.7100595983,0.0,1.0
2009-06-17,8.068,8.25,7.99,8.25,30900,5.14574771725398,5.26182680557082,5.09599953654677,5.26182680557082,48448.0028362213,0.0,1.0
2009-06-18,8.12,8.17,8.0,8.0,7900,5.17891317105879,5.21080303048649,5.10237750843231,5.10237750843231,12386.3826021407,0.0,1.0
2009-06-19,8.0901,8.16,8.0901,8.1301,3500,5.15984303512103,5.20442505860095,5.15984303512103,5.18535492266319,5487.63786170791,0.0,1.0
2009-06-22,7.83,8.05,7.83,8.05,16000,4.99395198637812,5.13426736786001,4.99395198637812,5.13426736786001,25086.3445106647,0.0,1.0
2009-06-23,7.63,7.7184,7.59,7.66,10900,4.97028971068277,5.02787471860208,4.94423314601339,4.9898321341848,16732.827428801,0.1629,1.0
2009-06-24,7.82,7.8684,7.75,7.75,6400,5.09405839286229,5.12558683611223,5.04845940469088,5.04845940469088,9824.77940773636,0.0,1.0
2009-06-25,7.91,7.91,7.69,7.69,10100,5.15268566336837,5.15268566336837,5.00937455768682,5.00937455768682,15504.730002834,0.0,1.0
2009-06-26,8.02,8.02,7.8623,7.94,7200,5.22434121620915,5.22434121620915,5.12161321000015,5.1722280868704,11052.8768337034,0.0,1.0
2009-06-29,8.03,8.05,7.93,7.99,37300,5.23085535737649,5.24388363971118,5.16571394570306,5.20479879270712,57260.0424857135,0.0,1.0
2009-06-30,8.08,8.08,8.0244,8.08,33600,5.2634260632132,5.2634260632132,5.22720743832278,5.2634260632132,51580.091890616,0.0,1.0
2009-07-01,8.18,8.21,8.12,8.12,3700,5.32856747488664,5.34810989838867,5.28948262788258,5.28948262788258,5679.95059509758,0.0,1.0
2009-07-02,7.73,7.97,7.73,7.97,7600,5.0354311223562,5.19177051037243,5.0354311223562,5.19177051037243,11666.9255466869,0.0,1.0
2009-07-06,7.83,7.8424,7.75,7.75,1300,5.10057253402963,5.10865006907713,5.04845940469088,5.04845940469088,1995.65831719645,0.0,1.0
2009-07-07,7.686,7.98,7.686,7.98,12100,5.00676890121989,5.19828465153977,5.00676890121989,5.19828465153977,18574.9735677516,0.0,1.0
2009-07-08,7.42,7.61,7.37,7.61,8800,4.83349274616856,4.95726142834808,4.80092204033185,4.95726142834808,13509.0716856375,0.0,1.0
2009-07-09,7.4784,7.6188,7.4765,7.6188,9300,4.87153533058585,4.96299387257534,4.87029764376405,4.96299387257534,14276.6325768669,0.0,1.0
2009-07-10,7.35,7.43,7.24,7.43,12000,4.78789375799716,4.84000688733591,4.71623820515639,4.84000688733591,18421.4613895057,0.0,1.0
2009-07-13,7.5294,7.53,7.3795,7.3899,1700,4.90475745053929,4.90514829900934,4.80711047444082,4.81388518125486,2609.70703017998,0.0,1.0
2009-07-14,7.81,7.81,7.65,7.65,2200,5.08754425169494,5.08754425169494,4.98331799301745,4.98331799301745,3377.26792140938,0.0,1.0
2009-07-15,8.1,8.19,7.89,7.93,13900,5.27645434554789,5.33508161605398,5.13965738103369,5.16571394570306,21338.1927761774,0.0,1.0
2009-07-16,8.18,8.19,7.95,8.09,5300,5.32856747488664,5.33508161605398,5.17874222803774,5.26994020438055,8136.14544703167,0.0,1.0
2009-07-17,7.9599,8.01,7.9246,8.01,3400,5.18519122779341,5.2178270750418,5.16219630947269,5.2178270750418,5219.41406035995,0.0,1.0
2009-07-20,8.25,8.25,8.0499,8.0499,21100,5.37416646305804,5.37416646305804,5.2438184982995,5.2438184982995,32391.0696098808,0.0,1.0
2009-07-21,8.13,8.31,8.05,8.31,8400,5.29599676904992,5.4132513100621,5.24388363971118,5.4132513100621,12895.022972654,0.0,1.0
2009-07-22,8.25,8.3,8.11,8.11,10100,5.37416646305804,5.40673716889475,5.28296848671523,5.28296848671523,15504.730002834,0.0,1.0
2009-07-23,8.55,8.6,8.26,8.27,9700,5.56959069807833,5.60216140391504,5.38068060422538,5.38719474539272,14890.6812898504,0.0,1.0
2009-07-24,8.62,8.62,8.43,8.49,7300,5.61518968624973,5.61518968624973,5.49142100407021,5.53050585107427,11206.3890119493,0.0,1.0
2009-07-27,8.75,8.75,8.5,8.5,54100,5.69987352142519,5.69987352142519,5.53701999224161,5.53701999224161,83050.0884310215,0.0,1.0
2009-07-28,8.73,8.73,8.62,8.69,23400,5.6868452390905,5.6868452390905,5.61518968624973,5.66078867442113,35921.8497095361,0.0,1.0
2009-07-29,8.6348,8.68,8.5766,8.66,4200,5.6248306151774,5.65427453325379,5.58691831358346,5.6412462509191,6447.51148632699,0.0,1.0
2009-07-30,8.95,9.02,8.85,8.85,6700,5.83015634477205,5.87575533294345,5.76501493309862,5.76501493309862,10285.315942474,0.0,1.0
2009-07-31,8.97,8.98,8.8894,8.94,14900,5.84318462710674,5.84969876827408,5.79068064929795,5.82364220360471,22873.3145586362,0.0,1.0
2009-08-03,9.09,9.2,8.95,9.2,8900,5.92135432111486,5.99300987395563,5.83015634477205,5.99300987395563,13662.5838638834,0.0,1.0
2009-08-04,9.56,9.58,9.02,9.09,10800,6.22751895597998,6.24054723831467,5.87575533294345,5.92135432111486,16579.3152505551,0.0,1.0
2009-08-05,9.88,9.97,9.516,9.61,34000,6.43597147333496,6.49459874384105,6.19885673484367,6.26008966181669,52194.1406035995,0.0,1.0
2009-08-06,9.89,10.29,9.89,10.07,26600,6.4424856145023,6.70305126119602,6.4424856145023,6.55974015551448,40834.2394134043,0.0,1.0
2009-08-07,10.3956,10.59,10.07,10.07,13300,6.77184059192317,6.89847549621632,6.55974015551448,6.55974015551448,20417.1197067021,0.0,1.0
2009-08-10,10.18,10.34,10.06,10.28,11900,6.63139570835525,6.73562196703274,6.55322601434713,6.69653712002868,18267.9492112598,0.0,1.0
2009-08-11,9.89,10.03,9.8,10.03,12800,6.4424856145023,6.5336835908451,6.38385834399621,6.5336835908451,19649.5588154727,0.0,1.0
2009-08-12,9.99,10.16,9.91,10.012,18900,6.50762702617573,6.61836742602056,6.45551389683699,6.52195813674389,29013.8016884715,0.0,1.0
2009-08-13,10.04,10.09,9.91,10.05,65400,6.54019773201245,6.57276843784916,6.45551389683699,6.54671187317979,100396.964572806,0.0,1.0
2009-08-14,9.89,9.99,9.71,9.99,15000,6.4424856145023,6.50762702617573,6.32523107349013,6.50762702617573,23026.8267368821,0.0,1.0
2009-08-17,9.39,9.59,9.37,9.57,36300,6.11677855613515,6.24706137948201,6.10375027380046,6.23403309714732,55724.9207032547,0.0,1.0
2009-08-18,9.476,9.57,9.39,9.39,10800,6.1728001701743,6.23403309714732,6.11677855613515,6.11677855613515,16579.3152505551,0.0,1.0
2009-08-19,9.43,9.43,9.34,9.34,16100,6.14283512080452,6.14283512080452,6.08420785029843,6.08420785029843,24715.4606975868,0.0,1.0
2009-08-20,9.79,9.8,9.54,9.54,14500,6.37734420282887,6.38385834399621,6.21449067364529,6.21449067364529,22259.2658456527,0.0,1.0
2009-08-21,10.03,10.21,9.92,9.94,11800,6.5336835908451,6.65093813185728,6.46202803800433,6.47505632033902,18114.4370330139,0.0,1.0
2009-08-24,10.007,10.21,9.98,10.18,81500,6.51870106616022,6.65093813185728,6.50111288500839,6.63139570835525,125112.425270393,0.0,1.0
2009-08-25,10.12,10.2,10.03,10.14,13400,6.59231086135119,6.64442399068994,6.5336835908451,6.60533914368588,20570.631884948,0.0,1.0
2009-08-26,10.1425,10.17,10.0,10.04,8200,6.60696767897771,6.62488156718791,6.51414116734307,6.54019773201245,12587.9986161622,0.0,1.0
2009-08-27,10.28,10.28,9.9746,10.0,15500,6.69653712002868,6.69653712002868,6.49759524877802,6.51414116734307,23794.3876281115,0.0,1.0
2009-08-28,10.33,10.33,10.1899,10.21,14700,6.7291078258654,6.7291078258654,6.63784470811092,6.65093813185728,22566.2902021445,0.0,1.0
2009-08-31,10.19,10.25,10.106,10.22,14200,6.63790984952259,6.67699469652665,6.58319106371691,6.65745227302462,21798.7293109151,0.0,1.0
2009-09-01,9.65,10.12,9.65,10.11,10100,6.28614622648607,6.59231086135119,6.28614622648607,6.58579672018385,15504.730002834,0.0,1.0
2009-09-02,9.54,9.66,9.49,9.66,4700,6.21449067364529,6.29266036765341,6.18191996780858,6.29266036765341,7215.0723775564,0.0,1.0
2009-09-03,9.61,9.61,9.4101,9.59,17300,6.26008966181669,6.26008966181669,6.12987197988151,6.24706137948201,26557.6068365374,0.0,1.0
2009-09-04,9.74,9.74,9.5,9.54,7000,6.34477349699215,6.34477349699215,6.18843410897592,6.21449067364529,10745.8524772117,0.0,1.0
2009-09-08,10.07,10.07,9.81,9.81,20300,6.55974015551448,6.55974015551448,6.39037248516356,6.39037248516356,31162.9721839138,0.0,1.0
2009-09-09,10.275,10.32,10.0,10.01,57900,6.69328004944501,6.72259368469805,6.51414116734307,6.52065530851042,88883.551204365,0.0,1.0
2009-09-10,10.45,10.47,10.16,10.26,26000,6.80727751987351,6.8203058022082,6.61836742602056,6.68350883769399,39913.166343929,0.0,1.0
2009-09-11,10.41,10.52,10.31,10.47,22900,6.78122095520414,6.85287650804491,6.71607954353071,6.8203058022082,35154.2888183067,0.0,1.0
2009-09-14,10.71,10.7282,10.24,10.24,50100,6.97664519022443,6.988500927149,6.67048055535931,6.67048055535931,76909.6013011863,0.0,1.0
2009-09-15,10.9,11.006,10.59,10.76,20700,7.10041387240395,7.16946376877779,6.89847549621632,7.00921589606115,31777.0208968973,0.0,1.0
2009-09-16,11.36,11.36,10.96,11.0,40800,7.40006436610173,7.40006436610173,7.13949871940801,7.16555528407738,62632.9687243194,0.0,1.0
2009-09-17,11.262,11.67,11.11,11.39,28300,7.33622578266177,7.60200274228937,7.23721083691816,7.41960678960376,43443.9464435843,0.0,1.0
2009-09-18,11.3,11.39,11.17,11.3,25500,7.36097951909768,7.41960678960376,7.27629568392222,7.36097951909768,39145.6054526996,0.0,1.0
2009-09-21,11.13,11.21,11.0505,11.19,17500,7.25023911925284,7.30235224859159,7.19845169697247,7.2893239662569,26864.6311930291,0.0,1.0
2009-09-22,11.4928,11.5,11.26,11.2715,19700,7.48657216080405,7.49126234244454,7.3349229544283,7.34241421677075,30241.8991144385,0.0,1.0
2009-09-23,11.0592,11.55,11.0592,11.55,47300,7.20411899978805,7.52383304828125,7.20411899978805,7.52383304828125,72611.2603103016,0.0,1.0
2009-09-24,10.65,11.11,10.63,11.11,27700,6.93756034322038,7.23721083691816,6.92453206088569,7.23721083691816,42522.8733741089,0.0,1.0
2009-09-25,10.74,10.7585,10.49,10.5,9100,6.99618761372646,7.00823877488605,6.83333408454289,6.83984822571023,13969.6082203752,0.0,1.0
2009-09-28,11.11,11.11,10.86,10.86,10100,7.23721083691816,7.23721083691816,7.07435730773458,7.07435730773458,15504.730002834,0.0,1.0
2009-09-29,10.97,11.2,10.96,11.17,42500,7.14601286057535,7.29583810742424,7.13949871940801,7.27629568392222,65242.6757544994,0.0,1.0
2009-09-30,10.87,11.01,10.76,10.99,20700,7.08087144890192,7.17206942524473,7.00921589606115,7.15904114291004,31777.0208968973,0.0,1.0
2009-10-01,10.38,10.79,10.38,10.79,62600,6.76167853170211,7.02875831956318,6.76167853170211,7.02875831956318,96098.6235819214,0.0,1.0
2009-10-02,10.314,10.588,10.12,10.19,25800,6.71868519999765,6.89717266798285,6.59231086135119,6.63790984952259,39606.1419874372,0.0,1.0
2009-10-05,10.55,10.586,10.422,10.55,14400,6.87241893154695,6.89586983974938,6.78903792460495,6.87241893154695,22105.7536674068,0.0,1.0
2009-10-06,10.55,10.7972,10.41,10.67,42900,6.87241893154695,7.03344850120367,6.78122095520414,6.95058862555506,65856.7244674828,0.0,1.0
2009-10-07,10.54,10.6,10.43,10.53,19200,6.8659047903796,6.90498963738366,6.79424923753883,6.85939064921226,29474.3382232091,0.0,1.0
2009-10-08,10.71,10.81,10.68,10.68,13500,6.97664519022443,7.04178660189786,6.9571027667224,6.9571027667224,20724.1440631939,0.0,1.0
2009-10-09,10.8,10.81,10.6,10.68,17400,7.03527246073052,7.04178660189786,6.90498963738366,6.9571027667224,26711.1190147833,0.0,1.0
2009-10-12,10.81,10.93,10.77,10.89,16900,7.04178660189786,7.11995629590598,7.01573003722849,7.09389973123661,25943.5581235539,0.0,1.0
2009-10-13,10.65,10.72,10.58,10.66,37100,6.93756034322038,6.98315933139178,6.89196135504897,6.94407448438772,56953.0181292217,0.0,1.0
2009-10-14,11.07,11.07,10.81,10.84,41500,7.21115427224878,7.21115427224878,7.04178660189786,7.06132902539989,63707.5539720406,0.0,1.0
2009-10-15,10.996,11.0,10.93,10.99,37000,7.16294962761045,7.16555528407738,7.11995629590598,7.15904114291004,56799.5059509759,0.0,1.0
2009-10-16,10.68,10.82,10.664,10.75,36300,6.9571027667224,7.04830074306521,6.94668014085465,7.00270175489381,55724.9207032547,0.0,1.0
2009-10-19,10.9,10.92,10.82,10.82,22200,7.10041387240395,7.11344215473864,7.04830074306521,7.04830074306521,34079.7035705855,0.0,1.0
2009-10-20,10.68,10.806,10.66,10.806,14500,6.9571027667224,7.03918094543093,6.94407448438772,7.03918094543093,22259.2658456527,0.0,1.0
2009-10-21,10.5899,10.87,10.5899,10.61,120600,6.89841035480464,7.08087144890192,6.89841035480464,6.911503778551,185135.686964532,0.0,1.0
2009-10-22,10.84,10.84,10.43,10.58,35900,7.06132902539989,7.06132902539989,6.79424923753883,6.89196135504897,55110.8719902712,0.0,1.0
2009-10-23,10.69,10.83,10.69,10.78,62900,6.96361690788975,7.05481488423255,6.96361690788975,7.02224417839583,96559.160116659,0.0,1.0
2009-10-26,10.696,10.95,10.6721,10.84,21100,6.96752539259015,7.13298457824067,6.9519565952002,7.06132902539989,32391.0696098809,0.0,1.0
2009-10-27,10.51,10.73,10.5,10.73,23100,6.84636236687757,6.98967347255912,6.83984822571023,6.98967347255912,35461.3131747985,0.0,1.0
2009-10-28,10.0852,10.6,10.0852,10.5,27000,6.56964165008884,6.90498963738366,6.56964165008884,6.83984822571023,41448.2881263878,0.0,1.0
2009-10-29,10.536,10.536,10.23,10.25,18800,6.86329913391266,6.86329913391266,6.66396641419197,6.67699469652665,28860.2895102256,0.0,1.0
2009-10-30,10.37,10.52,10.15,10.49,31400,6.75516439053477,6.85287650804491,6.61185328485322,6.83333408454289,48202.8239692066,0.0,1.0
2009-11-02,10.2527,10.47,10.104,10.42,13800,6.67875351464184,6.8203058022082,6.58188823548344,6.78773509637148,21184.6805979315,0.0,1.0
2009-11-03,10.52,10.54,10.32,10.32,10800,6.85287650804491,6.8659047903796,6.72259368469805,6.72259368469805,16579.3152505551,0.0,1.0
2009-11-04,10.29,10.6402,10.29,10.6,6300,6.70305126119602,6.93117648487638,6.70305126119602,6.90498963738366,9671.26722949049,0.0,1.0
2009-11-05,10.48,10.49,10.35,10.42,27100,6.82681994337554,6.83333408454289,6.74213610820008,6.78773509637148,41601.8003046337,0.0,1.0
2009-11-06,10.37,10.46,10.27,10.46,16700,6.75516439053477,6.81379166104086,6.69002297886134,6.81379166104086,25636.5337670621,0.0,1.0
2009-11-09,10.86,10.88,10.44,10.44,39600,7.07435730773458,7.08738559006927,6.80076337870617,6.80076337870617,60790.8225853688,0.0,1.0
2009-11-10,10.77,10.85,10.65,10.85,33400,7.01573003722849,7.06784316656724,6.93756034322038,7.06784316656724,51273.0675341242,0.0,1.0
2009-11-11,11.0,11.0109,10.79,10.79,60400,7.16555528407738,7.17265569794979,7.02875831956318,7.02875831956318,92721.355660512,0.0,1.0
2009-11-12,10.87,12.18,10.86,10.97,48300,7.08087144890192,7.93422394182387,7.07435730773458,7.14601286057535,74146.3820927604,0.0,1.0
2009-11-13,10.98,11.04,10.896,10.92,24200,7.1525270017427,7.19161184874675,7.09780821593702,7.11344215473864,37149.9471355031,0.0,1.0
2009-11-16,11.28,11.38,11.2,11.26,19500,7.34795123676299,7.41309264843642,7.29583810742424,7.3349229544283,29934.8747579467,0.0,1.0
2009-11-17,11.09,11.325,11.09,11.23,23500,7.22418255458347,7.37726487201603,7.22418255458347,7.31538053092627,36075.361887782,0.0,1.0
2009-11-18,11.31,11.31,11.08,11.11,61100,7.36749366026502,7.36749366026502,7.21766841341613,7.23721083691816,93795.9409082331,0.0,1.0
2009-11-19,11.03,11.2,10.9875,11.2,18700,7.18509770757941,7.29583810742424,7.1574126076182,7.29583810742424,28706.7773319797,0.0,1.0
2009-11-20,10.95,11.0,10.93,11.0,41700,7.13298457824067,7.16555528407738,7.11995629590598,7.16555528407738,64014.5783285323,0.0,1.0
2009-11-23,11.09,11.302,11.09,11.15,18300,7.22418255458347,7.36228234733114,7.22418255458347,7.26326740158753,28092.7286189962,0.0,1.0
2009-11-24,10.93,11.0498,10.89,11.0498,14700,7.11995629590598,7.19799570709075,7.09389973123661,7.19799570709075,22566.2902021445,0.0,1.0
2009-11-25,10.934,11.03,10.934,10.95,14200,7.12256195237292,7.18509770757941,7.12256195237292,7.13298457824067,21798.7293109151,0.0,1.0
2009-11-27,10.61,10.82,10.61,10.7499,27300,6.911503778551,7.04830074306521,6.911503778551,7.00263661348213,41908.8246611255,0.0,1.0
2009-11-30,11.08,11.08,10.62,10.62,19700,7.21766841341613,7.21766841341613,6.91801791971835,6.91801791971835,30241.8991144385,0.0,1.0
2009-12-01,11.21,11.29,11.0786,11.17,64900,7.30235224859159,7.35446537793033,7.2167564336527,7.27629568392222,99629.4036815766,0.0,1.0
2009-12-02,11.38,11.39,11.16,11.16,6800,7.41309264843642,7.41960678960376,7.26978154275487,7.26978154275487,10438.8281207199,0.0,1.0
2009-12-03,11.2345,11.59,11.23,11.555,77200,7.31831189445158,7.54988961295062,7.31538053092627,7.52709011886492,118511.40160582,0.0,1.0
2009-12-04,11.62,11.63,11.4,11.4,63300,7.56943203645265,7.57594617762,7.42612093077111,7.42612093077111,97173.2088296426,0.0,1.0
2009-12-07,11.38,11.56,11.28,11.5397,17400,7.41309264843642,7.5303471894486,7.34795123676299,7.51712348287889,26711.1190147833,0.0,1.0
2009-12-08,11.29,11.48,11.27,11.36,11200,7.35446537793033,7.47823406010985,7.34143709559565,7.40006436610173,17193.3639635386,0.0,1.0
2009-12-09,11.25,11.38,11.25,11.35,20100,7.32840881326096,7.41309264843642,7.32840881326096,7.39355022493439,30855.947827422,0.0,1.0
2009-12-10,11.2186,11.29,11.194,11.277,13600,7.3079544099955,7.35446537793033,7.29192962272384,7.34599699441279,20877.6562414398,0.0,1.0
2009-12-11,11.41,11.41,11.2375,11.28,33800,7.43263507193845,7.43263507193845,7.32026613680178,7.34795123676299,51887.1162471077,0.0,1.0
2009-12-14,11.63,11.63,11.33,11.51,38400,7.57594617762,7.57594617762,7.3805219425997,7.49777648361188,58948.6764464182,0.0,1.0
2009-12-15,11.52,11.61,11.482,11.61,48100,7.50429062477922,7.56291789528531,7.47953688834332,7.56291789528531,73839.3577362687,0.0,1.0
2009-12-16,11.59,11.65,11.52,11.65,16700,7.54988961295062,7.58897445995468,7.50429062477922,7.58897445995468,25636.5337670621,0.0,1.0
2009-12-17,11.53,11.554,11.43,11.52,25200,7.51080476594657,7.52643870474819,7.44566335427313,7.50429062477922,38685.0689179619,0.0,1.0
2009-12-18,11.538,11.57,11.416,11.56,17000,7.51601607888044,7.53686133061594,7.43654355663886,7.5303471894486,26097.0703017997,0.0,1.0
2009-12-21,11.76,11.76,11.62,11.68,35100,7.66063001279546,7.66063001279546,7.56943203645265,7.60851688345671,53882.7745643041,0.0,1.0
2009-12-22,11.73,11.73,11.63,11.69,28400,7.71378540472098,7.71378540472098,7.64802423332523,7.68748093616268,43186.5786408988,0.1116,1.0
2009-12-23,11.91,11.99,11.76,11.77,77400,7.83215551323332,7.88476445034992,7.7335137561397,7.74008987327927,117698.633338224,0.0,1.0
2009-12-24,12.0,12.04,11.98,11.98,8300,7.89134056748949,7.91764503604779,7.87818833321034,7.87818833321034,12621.4296732204,0.0,1.0
2009-12-28,12.11,12.23,12.08,12.11,25000,7.96367785602481,8.04259126169971,7.94394950460609,7.96367785602481,38016.3544374109,0.0,1.0
2009-12-29,11.946,12.16,11.9364,12.07,36900,7.85582953493579,7.99655844172268,7.8495164624818,7.93737338746651,56112.1391496185,0.0,1.0
2009-12-30,11.98,11.98,11.8001,11.93,29100,7.87818833321034,7.87818833321034,7.75988398586939,7.84530774751247,44251.0365651463,0.0,1.0
2009-12-31,11.72,12.0575,11.72,12.05,25300,7.7072092875814,7.92915324104204,7.7072092875814,7.92422115318736,38472.5506906599,0.0,1.0
2010-01-04,11.6395,11.86,11.6,11.71,92500,7.65427154460783,7.79927492753545,7.62829588190651,7.70063317044183,140660.51141842,0.0,1.0
2010-01-05,11.6822,11.7,11.52,11.62,22500,7.68235156479381,7.69405705330225,7.57568694478991,7.64144811618566,34214.7189936698,0.0,1.0
2010-01-06,11.63,11.76,11.63,11.68,48100,7.64802423332523,7.7335137561397,7.64802423332523,7.6809048190231,73143.4659375787,0.0,1.0
2010-01-07,11.816,11.83,11.57,11.66,16900,7.77034001212132,7.77954657611672,7.60856753048778,7.66775258474395,25699.0555996898,0.0,1.0
2010-01-08,11.7,11.76,11.6,11.74,39300,7.69405705330225,7.7335137561397,7.62829588190651,7.72036152186055,59761.70917561,0.0,1.0
2010-01-11,11.784,11.82,11.704,11.77,52200,7.74929643727468,7.77297045897715,7.69668750015808,7.74008987327927,79378.148065314,0.0,1.0
2010-01-12,11.526,11.72,11.52,11.72,17600,7.57963261507365,7.7072092875814,7.57568694478991,7.7072092875814,26763.5135239373,0.0,1.0
2010-01-13,11.82,11.82,11.61,11.63,33000,7.77297045897715,7.77297045897715,7.63487199904608,7.64802423332523,50181.5878573824,0.0,1.0
2010-01-14,11.8,11.81,11.736,11.79,39900,7.759818224698,7.76639434183757,7.71773107500472,7.75324210755842,60674.1016821078,0.0,1.0
2010-01-15,11.72,11.75,11.66,11.75,28800,7.7072092875814,7.72693763900013,7.66775258474395,7.72693763900013,43794.8403118974,0.0,1.0
2010-01-19,11.9365,11.95,11.69,11.69,34400,7.84958222365319,7.85845998179162,7.68748093616268,7.68748093616268,52310.5037058775,0.0,1.0
2010-01-20,11.81,11.94,11.7,11.94,41700,7.76639434183757,7.85188386465204,7.69405705330225,7.85188386465204,63411.2792016015,0.0,1.0
2010-01-21,11.46,11.82,11.4476,11.82,14600,7.53623024195246,7.77297045897715,7.52807585669939,7.77297045897715,22201.550991448,0.0,1.0
2010-01-22,11.17,11.54,11.1201,11.45,23700,7.3455228449048,7.58883917906906,7.31270802037832,7.52965412481289,36039.5040066656,0.0,1.0
2010-01-25,11.2101,11.27,11.0565,11.27,34100,7.37189307463449,7.41128401630055,7.27088391537063,7.41128401630055,51854.3074526285,0.0,1.0
2010-01-26,11.2299,11.3,11.15,11.19,9000,7.38491378657085,7.43101236771927,7.33237061062565,7.35867507918395,13685.8875974679,0.0,1.0
2010-01-27,11.25,11.25,11.0,11.19,28600,7.3981317820214,7.3981317820214,7.23372885353203,7.35867507918395,43490.7094763981,0.0,1.0
2010-01-28,11.15,11.34,11.06,11.34,13700,7.33237061062565,7.45731683627757,7.27318555636948,7.45731683627757,20832.9622317012,0.0,1.0
2010-01-29,11.07,11.32,11.03,11.17,90000,7.27976167350905,7.44416460199842,7.25345720495076,7.3455228449048,136858.875974679,0.0,1.0
2010-02-01,11.28,11.3,11.16,11.16,19000,7.41786013344012,7.43101236771927,7.33894672776522,7.33894672776522,28892.4293724323,0.0,1.0
2010-02-02,11.44,11.54,11.21,11.213,44900,7.52307800767331,7.58883917906906,7.3718273134631,7.37380014860497,68277.3725695901,0.0,1.0
2010-02-03,11.27,11.3925,11.184,11.39,17300,7.41128401630055,7.49184145126033,7.3547294089002,7.49019742197544,26307.3172706884,0.0,1.0
2010-02-04,10.82,11.18,10.82,11.12,62300,7.11535874501969,7.35209896204437,7.11535874501969,7.31264225920693,94736.7552580281,0.0,1.0
2010-02-05,11.02,11.07,10.7376,10.89,39100,7.24688108781118,7.27976167350905,7.0611715397896,7.16139156499671,59457.5783401107,0.0,1.0
2010-02-08,10.78,11.11,10.78,11.02,20400,7.08905427646139,7.30606614206735,7.08905427646139,7.24688108781118,31021.3452209273,0.0,1.0
2010-02-09,10.79,10.9,10.67,10.9,102100,7.09563039360097,7.16796768213629,7.01671698792607,7.16796768213629,155258.791522386,0.0,1.0
2010-02-10,10.78,10.91,10.58,10.81,43000,7.08905427646139,7.17454379927586,6.9575319336699,7.10878262788012,65388.1296323468,0.0,1.0
2010-02-11,10.83,10.87,10.6901,10.74,17800,7.12193486215926,7.14823933071756,7.02993498337662,7.06274980790309,27067.6443594366,0.0,1.0
2010-02-12,10.97,10.99,10.7999,10.8,12600,7.21400050211331,7.22715273639246,7.10214074956914,7.10220651074054,19160.2426364551,0.0,1.0
2010-02-16,11.32,11.32,11.1248,11.13,16700,7.44416460199842,7.44416460199842,7.31579879543392,7.3192183763465,25394.9247641905,0.0,1.0
2010-02-17,11.403,11.4565,11.3775,11.38,10600,7.49874637425689,7.53392860095361,7.48197727555097,7.48362130483587,16118.9342814622,0.0,1.0
2010-02-18,11.57,11.586,11.42,11.42,24600,7.60856753048778,7.6190893179111,7.50992577339416,7.50992577339416,37408.0927664124,0.0,1.0
2010-02-19,11.61,11.64,11.48,11.57,97200,7.63487199904608,7.65460035046481,7.54938247623161,7.60856753048778,147807.586052654,0.0,1.0
2010-02-22,11.64,11.68,11.5686,11.65,19800,7.65460035046481,7.6809048190231,7.60764687408824,7.66117646760438,30108.9527144294,0.0,1.0
2010-02-23,11.55,11.62,11.547,11.62,411700,7.59541529620863,7.64144811618566,7.59344246106676,7.64144811618566,626053.324875284,0.0,1.0
2010-02-24,11.66,11.66,11.5682,11.59,21900,7.66775258474395,7.66775258474395,7.60738382940266,7.62171976476693,33302.326487172,0.0,1.0
2010-02-25,11.71,11.71,11.49,11.5,29800,7.70063317044183,7.70063317044183,7.55595859337119,7.56253471051076,45315.4944893938,0.0,1.0
2010-02-26,11.7,11.81,11.66,11.694,19700,7.69405705330225,7.76639434183757,7.66775258474395,7.69011138301851,29956.8872966798,0.0,1.0
2010-03-01,11.788,11.83,11.72,11.72,249700,7.75192688413051,7.77954657611672,7.7072092875814,7.7072092875814,379707.34812086,0.0,1.0
2010-03-02,11.81,11.87,11.797,11.85,87600,7.76639434183757,7.80585104467502,7.75784538955613,7.79269881039587,133209.305948688,0.0,1.0
2010-03-03,11.81,11.94,11.7799,11.93,73900,7.76639434183757,7.85188386465204,7.74660022924745,7.84530774751247,112376.343716987,0.0,1.0
2010-03-04,11.84,11.85,11.77,11.8,66300,7.7861226932563,7.79269881039587,7.74008987327927,7.759818224698,100819.371968014,0.0,1.0
2010-03-05,12.18,12.21,11.89,11.92,135100,8.00971067600183,8.02943902742056,7.81900327895417,7.83873163037289,205440.379379769,0.0,1.0
2010-03-08,12.32,12.34,12.13,12.17,36900,8.10177631595588,8.11492855023502,7.97683009030396,8.00313455886226,56112.1391496185,0.0,1.0
2010-03-09,12.39,12.53,12.22,12.3,131100,8.1478091359329,8.23987477588694,8.03601514456013,8.08862408167673,199357.762669783,0.0,1.0
2010-03-10,12.46,12.47,12.34,12.43,62800,8.19384195590992,8.20041807304949,8.11492855023502,8.1741136044912,95497.0823467763,0.0,1.0
2010-03-11,12.51,12.51,12.34,12.36,45300,8.22672254160779,8.22672254160779,8.11492855023502,8.12808078451417,68885.6342405886,0.0,1.0
2010-03-12,12.61,12.66,12.5099,12.61,36200,8.29248371300354,8.32536429870141,8.2266567804364,8.29248371300354,55047.681225371,0.0,1.0
2010-03-15,12.6,12.62,12.46,12.61,37700,8.28590759586396,8.29905983014311,8.19384195590992,8.29248371300354,57328.6624916157,0.0,1.0
2010-03-16,12.9,12.9,12.41,12.74,40400,8.4831911100512,8.4831911100512,8.16096137021205,8.37797323581801,61434.4287708561,0.0,1.0
2010-03-17,13.07,13.09,12.91,13.01,57200,8.59498510142397,8.60813733570312,8.48976722719078,8.55552839858652,86981.4189527962,0.0,1.0
2010-03-18,13.03,13.13,12.986,13.13,37000,8.56868063286567,8.63444180426142,8.53974571745154,8.63444180426142,56264.2045673682,0.0,1.0
2010-03-19,12.88,13.1,12.85,13.1,18600,8.47003887577205,8.61471345284269,8.45031052435333,8.61471345284269,28284.1677014338,0.0,1.0
2010-03-22,13.03,13.05,12.75,12.82,38600,8.56868063286567,8.58183286714482,8.38454935295758,8.4305821729346,58697.2512513625,0.0,1.0
2010-03-23,12.99,13.46,12.845,13.46,61200,8.54237616430737,8.85145366986738,8.44702246578354,8.85145366986738,93064.035662782,0.0,1.0
2010-03-24,13.05,13.12,12.94,12.99,44600,8.58183286714482,8.62786568712184,8.5094955786095,8.54237616430737,67821.1763163411,0.0,1.0
2010-03-25,13.12,13.3,13.09,13.09,38100,8.62786568712184,8.74623579563418,8.60813733570312,8.60813733570312,57936.9241626143,0.0,1.0
2010-03-26,13.03,13.19,12.9818,13.12,92900,8.56868063286567,8.67389850709886,8.53698374825292,8.62786568712184,141268.773089419,0.0,1.0
2010-03-29,13.03,13.07,12.96,13.0675,68100,8.56868063286567,8.59498510142397,8.52264781288865,8.59334107213908,103556.549487507,0.0,1.0
2010-03-30,13.02,13.08,12.9699,13.08,37400,8.5621045157261,8.60156121856354,8.52915816885683,8.60156121856354,56872.4662383667,0.0,1.0
2010-03-31,12.88,13.0126,12.866,12.96,32500,8.47003887577205,8.55723818904281,8.46083231177665,8.52264781288865,49421.2607686342,0.0,1.0
2010-04-01,12.93,13.03,12.8224,13.03,56900,8.50291946146992,8.56868063286567,8.4321604410481,8.56868063286567,86525.2226995473,0.0,1.0
2010-04-05,13.25,13.25,12.99,13.04,57100,8.71335520993631,8.71335520993631,8.54237616430737,8.57525675000525,86829.3535350466,0.0,1.0
2010-04-06,13.52,13.55,13.16,13.16,415800,8.89091037270483,8.91063872412355,8.65417015568014,8.65417015568014,632288.007003018,0.0,1.0
2010-04-07,13.25,13.53,13.188,13.53,102600,8.71335520993631,8.8974864898444,8.67258328367095,8.8974864898444,156019.118611135,0.0,1.0
2010-04-08,13.21,13.26,13.13,13.21,41800,8.68705074137801,8.71993132707589,8.63444180426142,8.68705074137801,63563.3446193511,0.0,1.0
2010-04-09,13.45,13.47,13.25,13.29,77800,8.8448775527278,8.85802978700695,8.71335520993631,8.73965967849461,118306.895009223,0.0,1.0
2010-04-12,13.36,13.51,13.35,13.51,52400,8.78569249847163,8.88433425556525,8.77911638133206,8.88433425556525,79682.2789008133,0.0,1.0
2010-04-13,13.682,13.72,13.33,13.33,377600,8.99744347036593,9.02243271549632,8.76596414705291,8.76596414705291,574199.017422655,0.0,1.0
2010-04-14,13.7,13.82,13.6214,13.82,74600,9.00928048121717,9.08819388689206,8.95759220050011,9.08819388689206,113440.801641234,0.0,1.0
2010-04-15,13.32,13.65,13.3,13.63,97200,8.75938802991333,8.97639989551929,8.74623579563418,8.96324766124015,147807.586052654,0.0,1.0
2010-04-16,13.02,13.3826,13.0,13.29,202200,8.5621045157261,8.80055452320707,8.54895228144695,8.73965967849461,307476.27468978,0.0,1.0
2010-04-19,13.0575,13.15,12.87,12.87,25900,8.5867649549995,8.64759403854057,8.46346275863248,8.46346275863248,39384.9431971577,0.0,1.0
2010-04-20,13.25,13.25,13.03,13.19,67600,8.71335520993631,8.71335520993631,8.56868063286567,8.67389850709886,102796.222398759,0.0,1.0
2010-04-21,13.53,13.6,13.31,13.31,45700,8.8974864898444,8.94351930982142,8.75281191277376,8.75281191277376,69493.8959115872,0.0,1.0
2010-04-22,13.75,13.77,13.39,13.39,54500,9.04216106691504,9.05531330119419,8.80542084989036,8.80542084989036,82875.6526735558,0.0,1.0
2010-04-23,13.92,13.92,13.63,13.81,38900,9.15395505828781,9.15395505828781,8.96324766124015,9.08161776975249,59153.4475046114,0.0,1.0
2010-04-26,14.032,14.12,13.92,14.0,53000,9.22760757025104,9.2854774010793,9.15395505828781,9.20656399540441,80594.6714073112,0.0,1.0
2010-04-27,13.6,14.02,13.57,14.0,36100,8.94351930982142,9.21971622968355,8.9237909584027,9.20656399540441,54895.6158076214,0.0,1.0
2010-04-28,13.62,13.74,13.58,13.74,52700,8.95667154410057,9.03558494977547,8.93036707554227,9.03558494977547,80138.4751540622,0.0,1.0
2010-04-29,14.25,14.25,13.71,13.71,31900,9.37096692389377,9.37096692389377,9.01585659835674,9.01585659835674,48508.8682621363,0.0,1.0
2010-04-30,13.8,14.3,13.7575,14.21,48000,9.07504165261291,9.40384750959164,9.04709315476972,9.34466245533547,72991.400519829,0.0,1.0
2010-05-03,14.24,14.32,13.94,13.94,21100,9.36439080675419,9.41699974387079,9.16710729256696,9.16710729256696,32085.8031451748,0.0,1.0
2010-05-04,13.95,14.09,13.8,14.03,54400,9.17368340970653,9.26574904966058,9.07504165261291,9.22629234682313,82723.5872558062,0.0,1.0
2010-05-05,13.692,13.96,13.54,13.68,27300,9.00401958750551,9.18025952684611,8.90406260698397,8.99612824693802,41513.8590456527,0.0,1.0
2010-05-06,13.19,13.6926,12.26,13.63,67700,8.67389850709886,9.00441415453388,8.06231961311843,8.96324766124015,102948.287816509,0.0,1.0
2010-05-07,12.96,13.41,12.71,13.09,63400,8.52264781288865,8.8185730841695,8.35824488439929,8.60813733570312,96409.4748532741,0.0,1.0
2010-05-10,13.85,13.85,13.55,13.79,103000,9.10792223831078,9.10792223831078,8.91063872412355,9.06846553547334,156627.380282133,0.0,1.0
2010-05-11,13.87,14.02,13.5875,13.76,65600,9.12107447258994,9.21971622968355,8.93529916339695,9.04873718405461,99754.9140437662,0.0,1.0
2010-05-12,14.1,14.15,13.87,13.87,36700,9.27232516680015,9.30520575249802,9.12107447258994,9.12107447258994,55808.0083141193,0.0,1.0
2010-05-13,13.91,14.13,13.9,14.09,66500,9.14737894114823,9.29205351821888,9.14080282400866,9.26574904966058,101123.502803513,0.0,1.0
2010-05-14,13.42,13.77,13.3,13.77,37200,8.82514920130908,9.05531330119419,8.74623579563418,9.05531330119419,56568.3354028675,0.0,1.0
2010-05-17,13.46,13.6199,13.05,13.5,20600,8.85145366986738,8.95660578292917,8.58183286714482,8.87775813842568,31325.4760564266,0.0,1.0
2010-05-18,13.08,13.64,13.04,13.64,40800,8.60156121856354,8.96982377837972,8.57525675000525,8.96982377837972,62042.6904418547,0.0,1.0
2010-05-19,12.984,13.24,12.69,12.99,59000,8.53843049402363,8.70677909279674,8.34509265012013,8.54237616430737,89718.5964722898,0.0,1.0
2010-05-20,12.33,12.75,12.31,12.65,207600,8.10835243309545,8.38454935295758,8.0952001988163,8.31878818156184,315687.80724826,0.0,1.0
2010-05-21,12.72,12.74,12.0,12.11,375600,8.36482100153886,8.37797323581801,7.89134056748949,7.96367785602481,571157.709067662,0.0,1.0
2010-05-24,12.45,12.8,12.45,12.8,90200,8.18726583877035,8.41742993865546,8.18726583877035,8.41742993865546,137163.006810179,0.0,1.0
2010-05-25,12.56,12.56,11.95,12.12,141600,8.25960312730567,8.25960312730567,7.85845998179162,7.97025397316438,215324.631533495,0.0,1.0
2010-05-26,12.5,12.8833,12.45,12.68,47000,8.22014642446822,8.47220899442811,8.18726583877035,8.33851653298056,71470.7463423325,0.0,1.0
2010-05-27,13.23,13.23,12.741,12.75,64300,8.70020297565716,8.70020297565716,8.37863084753197,8.38454935295758,97778.063613021,0.0,1.0
2010-05-28,13.12,13.27,13.0,13.27,57200,8.62786568712184,8.72650744421546,8.54895228144695,8.72650744421546,86981.4189527962,0.0,1.0
2010-06-01,12.75,13.06,12.7,12.99,81500,8.38454935295758,8.5884089842844,8.35166876725971,8.54237616430737,123933.31546596,0.0,1.0
2010-06-02,13.06,13.06,12.7,12.87,100400,8.5884089842844,8.5884089842844,8.35166876725971,8.46346275863248,152673.679420642,0.0,1.0
2010-06-03,12.96,13.12,12.9,13.03,32500,8.52264781288865,8.62786568712184,8.4831911100512,8.56868063286567,49421.2607686342,0.0,1.0
2010-06-04,12.25,12.8,12.22,12.78,68900,8.05574349597885,8.41742993865546,8.03601514456013,8.40427770437631,104773.072829505,0.0,1.0
2010-06-07,12.224,12.48,12.19,12.32,12500,8.03864559141596,8.20699419018907,8.01628679314141,8.10177631595588,19008.1772187055,0.0,1.0
2010-06-08,12.41,12.41,11.96,12.254,247000,8.16096137021205,8.16096137021205,7.86503609893119,8.05837394283468,375601.58184162,0.0,1.0
2010-06-09,12.48,12.84,12.42,12.59,39900,8.20699419018907,8.44373440721375,8.16753748735162,8.27933147872439,60674.1016821079,0.0,1.0
2010-06-10,13.01,13.01,12.67,12.73,34000,8.55552839858652,8.55552839858652,8.33194041584099,8.37139711867843,51702.2420348789,0.0,1.0
2010-06-11,13.19,13.19,12.88,12.91,21500,8.67389850709886,8.67389850709886,8.47003887577205,8.48976722719078,32694.0648161734,0.0,1.0
2010-06-14,13.37,13.47,13.23,13.36,106400,8.79226861561121,8.85802978700695,8.70020297565716,8.78569249847163,161797.604485621,0.0,1.0
2010-06-15,13.66,13.66,13.332,13.5,105100,8.98297601265887,8.98297601265887,8.76727937048082,8.87775813842568,159820.754054876,0.0,1.0
2010-06-16,13.54,13.64,13.46,13.62,100100,8.90406260698397,8.96982377837972,8.85145366986738,8.95667154410057,152217.483167393,0.0,1.0
2010-06-17,13.57,13.6,13.41,13.527,39800,8.9237909584027,8.94351930982142,8.8185730841695,8.89551365470253,60522.0362643582,0.0,1.0
2010-06-18,13.51,13.66,13.45,13.66,60900,8.88433425556525,8.98297601265887,8.8448775527278,8.98297601265887,92607.839409533,0.0,1.0
2010-06-21,13.4,13.81,13.352,13.81,119100,8.81199696702993,9.08161776975249,8.78043160475997,9.08161776975249,181109.912539826,0.0,1.0
2010-06-22,12.86,13.394,12.86,13.29,90400,8.52264781288865,8.87654314197749,8.52264781288865,8.80761970709877,136406.434423103,0.1,1.0
2010-06-23,12.93,13.009,12.7201,12.95,29900,8.56903858636471,8.62139388785913,8.42993253847006,8.58229309307216,45116.7299695884,0.0,1.0
2010-06-24,12.63,12.88,12.627,12.79,159200,8.370220985753,8.5359023195961,8.36823280974689,8.47625703941258,240220.1809752,0.0,1.0
2010-06-25,13.02,13.02,12.67,12.67,105200,8.62868386654823,8.62868386654823,8.3967299991679,8.3967299991679,158738.461297682,0.0,1.0
2010-06-28,12.82,13.01,12.78,13.01,14800,8.49613879947375,8.6220566131945,8.46962978605886,8.6220566131945,22332.0268745789,0.0,1.0
2010-06-29,12.4,12.599,12.31,12.51,35400,8.21779415861736,8.34967650035646,8.15814887843385,8.29069394550832,53415.794010817,0.0,1.0
2010-06-30,12.23,12.57,12.23,12.43,32700,8.10513085160406,8.33045746563066,8.10513085160406,8.23767591867853,49341.7080269411,0.0,1.0
2010-07-01,12.211,12.292,11.94,12.26,214400,8.09253907023198,8.14621982239714,7.91294050434607,8.12501261166523,323512.60553444,0.0,1.0
2010-07-02,11.97,12.35,11.9586,12.35,65700,7.93282226440724,8.18465789184874,7.925267195584,8.18465789184874,99136.0922743129,0.0,1.0
2010-07-06,11.72,12.176,11.61,12.16,108400,7.76714093056415,8.06934368349395,7.69424114367319,8.05874007812799,163567.007648942,0.0,1.0
2010-07-07,12.28,12.285,11.72,11.72,52600,8.13826711837267,8.14158074504954,7.76714093056415,7.76714093056415,79369.2306488411,0.0,1.0
2010-07-08,12.43,12.556,12.25,12.44,30800,8.23767591867853,8.32117931093545,8.1183853583115,8.24430317203225,46474.7586308803,0.0,1.0
2010-07-09,12.61,12.616,12.46,12.46,16000,8.35696647904556,8.36094283105779,8.2575576787397,8.2575576787397,24142.7317563015,0.0,1.0
2010-07-12,12.62,12.63,12.5,12.59,58300,8.36359373239928,8.370220985753,8.2840666921546,8.34371197233811,87970.0788370235,0.0,1.0
2010-07-13,12.94,13.0,12.79,12.79,844400,8.57566583971844,8.61542935984078,8.47625703941258,8.47625703941258,1274132.66843881,0.0,1.0
2010-07-14,12.86,12.932,12.726,12.82,33800,8.52264781288865,8.57036403703546,8.43384261794875,8.49613879947375,51001.5208351868,0.0,1.0
2010-07-15,12.82,12.89,12.594,12.89,55200,8.49613879947375,8.54252957294982,8.3463628736796,8.54252957294982,83292.4245592401,0.0,1.0
2010-07-16,12.43,12.75,12.36,12.75,24000,8.23767591867853,8.44974802599769,8.19128514520246,8.44974802599769,36214.0976344522,0.0,1.0
2010-07-19,12.59,12.64,12.34,12.56,44400,8.34371197233811,8.37684823910673,8.17803063849502,8.32383021227694,66996.0806237366,0.0,1.0
2010-07-20,12.84,12.85,12.36,12.43,80900,8.5093933061812,8.51602055953492,8.19128514520246,8.23767591867853,122071.687442799,0.0,1.0
2010-07-21,12.54,12.86,12.5,12.86,80300,8.31057570556949,8.52264781288865,8.2840666921546,8.52264781288865,121166.335001938,0.0,1.0
2010-07-22,13.03,13.119,12.64,12.64,45800,8.63531111990195,8.69429367475009,8.37684823910673,8.37684823910673,69108.569652413,0.0,1.0
2010-07-23,13.13,13.13,12.8,13.09,28100,8.70158365343919,8.70158365343919,8.48288429276631,8.67507464002429,42400.6726470044,0.0,1.0
2010-07-26,13.5319,13.5319,13.14,13.24,186800,8.96793296572534,8.96793296572534,8.70821090679291,8.77448344033015,281866.39325482,0.0,1.0
2010-07-27,13.52,13.66,13.3699,13.66,110300,8.96004653423441,9.05282808118654,8.86057146139502,9.05282808118654,166433.957045003,0.0,1.0
2010-07-28,13.49,13.633,13.44,13.52,84000,8.94016477417324,9.03493449713149,8.90702850740462,8.96004653423441,126749.341720583,0.0,1.0
2010-07-29,13.38,13.64,13.28,13.64,55600,8.86726498728228,9.0395735744791,8.80099245374504,9.0395735744791,83895.9928531476,0.0,1.0
2010-07-30,13.46,13.5,13.09,13.34,24600,8.92028301411207,8.94679202752696,8.67507464002429,8.84075597386738,37119.4500753135,0.0,1.0
2010-08-02,13.91,13.93,13.649,13.7,133000,9.21850941502963,9.23176392173708,9.04553810249745,9.07933709460144,200686.457724256,0.0,1.0
2010-08-03,13.77,13.87,13.669,13.8152,57600,9.1257278680775,9.19200040161474,9.05879260920489,9.15568305323633,86913.8343226853,0.0,1.0
2010-08-04,13.85,13.8552,13.702,13.8,63600,9.17874589490729,9.18219206665123,9.08066254527218,9.14560962813867,95967.3587312983,0.0,1.0
2010-08-05,13.68,13.89,13.68,13.89,81100,9.06608258789399,9.20525490832219,9.06608258789399,9.20525490832219,122373.471589753,0.0,1.0
2010-08-06,13.63,13.641,13.41,13.63,83500,9.03294632112537,9.04023629981447,8.88714674734345,9.03294632112537,125994.881353198,0.0,1.0
2010-08-09,13.78,13.819,13.61,13.68,70300,9.13235512143123,9.15820140951075,9.01969181441792,9.06608258789399,106077.12765425,0.0,1.0
2010-08-10,13.62,13.779,13.5,13.72,30900,9.02631906777165,9.13169239609585,8.94679202752696,9.09259160130888,46625.6507043572,0.0,1.0
2010-08-11,13.3,13.468,13.2399,13.28,29600,8.81424696045249,8.92558481679505,8.77441716779661,8.80099245374504,44664.0537491577,0.0,1.0
2010-08-12,13.12,13.23,13.054,13.22,112000,8.69495640008546,8.76785618697643,8.65121652795089,8.7612289336227,168999.12229411,0.0,1.0
2010-08-13,13.11,13.196,13.11,13.13,11500,8.68832914673174,8.74532352557376,8.68832914673174,8.70158365343919,17352.5884498417,0.0,1.0
2010-08-16,13.12,13.206,13.0,13.17,12800,8.69495640008546,8.75195077892749,8.61542935984078,8.72809266685408,19314.1854050412,0.0,1.0
2010-08-17,13.44,13.51,13.21,13.35,23000,8.90702850740462,8.95341928088069,8.75460168026898,8.84738322722111,34705.1768996834,0.0,1.0
2010-08-18,13.44,13.5,13.339,13.42,22700,8.90702850740462,8.94679202752696,8.84009324853201,8.89377400069717,34252.5006792527,0.0,1.0
2010-08-19,13.09,13.4,13.0378,13.4,16500,8.67507464002429,8.88051949398973,8.64048037751786,8.88051949398973,24897.1921236859,0.0,1.0
2010-08-20,13.06,13.073,12.94,13.0,15200,8.65519287996312,8.66380830932296,8.57566583971844,8.61542935984078,22935.5951684864,0.0,1.0
2010-08-23,12.99,13.123,12.98,13.0817,32800,8.60880210648706,8.69694457609158,8.60217485313333,8.6695740197407,49492.600100418,0.0,1.0
2010-08-24,12.983,13.0,12.7,12.83,103200,8.60416302913945,8.61542935984078,8.41661175922907,8.50276605282748,155720.619828144,0.0,1.0
2010-08-25,13.15,13.15,12.81,12.84,72800,8.71483816014664,8.71483816014664,8.48951154612003,8.5093933061812,109849.429491172,0.0,1.0
2010-08-26,13.05,13.27,13.04,13.2,44900,8.6485656266094,8.79436520039132,8.64193837325567,8.74797442691525,67750.540991121,0.0,1.0
2010-08-27,13.26,13.26,12.91,12.91,184600,8.78773794703759,8.78773794703759,8.55578407965727,8.55578407965727,278546.767638328,0.0,1.0
2010-08-30,13.17,13.34,13.16,13.19,23900,8.72809266685408,8.84075597386738,8.72146541350036,8.74134717356153,36063.2055609753,0.0,1.0
2010-08-31,13.22,13.3,13.08,13.13,18900,8.7612289336227,8.81424696045249,8.66844738667057,8.70158365343919,28518.6018871311,0.0,1.0
2010-09-01,13.72,13.72,13.42,13.42,70800,9.09259160130888,9.09259160130888,8.89377400069717,8.89377400069717,106831.588021634,0.0,1.0
2010-09-02,13.8368,13.853,13.684,13.75,14400,9.16999792048038,9.18073407091341,9.06873348923548,9.11247336137006,21728.4585806713,0.0,1.0
2010-09-03,14.08,14.09,13.956,14.07,58300,9.33117272204294,9.33779997539666,9.24899478045676,9.32454546868921,87970.0788370234,0.0,1.0
2010-09-07,13.85,14.04,13.85,14.04,19100,9.17874589490729,9.30466370862804,9.17874589490729,9.30466370862804,28820.3860340849,0.0,1.0
2010-09-08,13.88,13.98,13.82,13.92,51600,9.19862765496846,9.2649001885057,9.15886413484612,9.22513666838336,77860.3099140723,0.0,1.0
2010-09-09,13.75,14.09,13.698,14.09,57500,9.11247336137006,9.33779997539666,9.07801164393069,9.33779997539666,86762.9422492083,0.0,1.0
2010-09-10,13.81,13.85,13.73,13.8,14900,9.1522368814924,9.17874589490729,9.09921885466261,9.14560962813867,22482.9189480557,0.0,1.0
2010-09-13,14.04,14.04,13.88,13.89,14200,9.30466370862804,9.30466370862804,9.19862765496846,9.20525490832219,21426.6744337176,0.0,1.0
2010-09-14,14.01,14.086,13.9,13.93,32000,9.28478194856687,9.33514907405517,9.21188216167591,9.23176392173708,48285.4635126029,0.0,1.0
2010-09-15,14.11,14.1399,13.91,13.91,42400,9.35105448210411,9.37086996963174,9.21850941502963,9.21850941502963,63978.2391541989,0.0,1.0
2010-09-16,14.03,14.104,13.97,14.04,74100,9.29803645527432,9.34707813009187,9.25827293515198,9.30466370862804,111811.026446371,0.0,1.0
2010-09-17,14.04,14.06,13.97,14.01,30300,9.30466370862804,9.31791821533549,9.25827293515198,9.28478194856687,45720.2982634959,0.0,1.0
2010-09-20,14.42,14.464,14.06,14.06,24000,9.55649933606954,9.58565925082593,9.31791821533549,9.31791821533549,36214.0976344522,0.0,1.0
2010-09-21,14.21,14.46,14.17,14.46,401900,9.41732701564134,9.58300834948444,9.39081800222645,9.58300834948444,606435.243303598,0.0,1.0
2010-09-22,14.02,14.23,13.987,14.23,279100,9.29140920192059,9.43058152234879,9.26953926585331,9.43058152234879,421139.777073984,0.0,1.0
2010-09-23,13.69,13.92,13.613,13.87,158400,9.07270984124771,9.22513666838336,9.02167999042404,9.19200040161474,239013.044387385,0.0,1.0
2010-09-24,14.05,14.05,13.842,13.95,73300,9.31129096198177,9.31129096198177,9.17344409222431,9.24501842844453,110603.889858556,0.0,1.0
2010-09-27,13.87,14.14,13.81,14.14,78500,9.19200040161474,9.37093624216528,9.1522368814924,9.37093624216528,118450.277679354,0.0,1.0
2010-09-28,13.96,14.02,13.686,13.99,88300,9.25164568179825,9.29140920192059,9.07005893990622,9.27152744185942,133237.700880089,0.0,1.0
2010-09-29,13.83,13.98,13.78,13.98,121600,9.16549138819984,9.2649001885057,9.13235512143123,9.2649001885057,183484.761347891,0.0,1.0
2010-09-30,13.86,14.05,13.77,13.9,63400,9.18537314826102,9.31129096198177,9.1257278680775,9.21188216167591,95665.5745843445,0.0,1.0
2010-10-01,13.95,14.0,13.767,13.92,95000,9.24501842844453,9.27815469521315,9.12373969207139,9.22513666838336,143347.46980304,0.0,1.0
2010-10-04,14.044,14.044,13.89,14.0,24900,9.30731460996953,9.30731460996953,9.20525490832219,9.27815469521315,37572.1262957442,0.0,1.0
2010-10-05,14.26,14.33,14.07,14.25,63400,9.45046328240996,9.49685405588603,9.32454546868921,9.44383602905624,95665.5745843446,0.0,1.0
2010-10-06,14.22,14.3,14.1,14.3,39900,9.42395426899507,9.47697229582486,9.34442722875038,9.47697229582486,60205.9373172768,0.0,1.0
2010-10-07,14.23,14.36,14.174,14.36,67000,9.43058152234879,9.5167358159472,9.39346890356794,9.5167358159472,101097.689229512,0.0,1.0
2010-10-08,14.28,14.31,14.16,14.22,118100,9.46371778911741,9.48359954917858,9.38419074887273,9.42395426899507,178203.5387762,0.0,1.0
2010-10-11,14.27,14.33,14.15,14.15,69100,9.45709053576369,9.49685405588603,9.377563495519,9.377563495519,104266.422772527,0.0,1.0
2010-10-12,14.376,14.41,14.1975,14.22,30800,9.52733942131316,9.54987208271582,9.40904294894919,9.42395426899507,46474.7586308803,0.0,1.0
2010-10-13,14.53,14.66,14.4,14.49,167100,9.6293991229605,9.71555341655891,9.5432448293621,9.60289010954561,252140.654779873,0.0,1.0
2010-10-14,14.49,14.59,14.404,14.58,43100,9.60289010954561,9.66916264308284,9.54589573070358,9.66253538972912,65034.4836685371,0.0,1.0
2010-10-15,14.47,14.65,14.449,14.65,49400,9.58963560283816,9.70892616320519,9.57571837079534,9.70892616320519,74540.6842975808,0.0,1.0
2010-10-18,14.66,14.66,14.4801,14.52,39800,9.71555341655891,9.71555341655891,9.59632912872542,9.62277186960678,60055.0452437999,0.0,1.0
2010-10-19,14.48,14.67,14.4301,14.57,58200,9.59626285619188,9.72218066991263,9.5631928619568,9.6559081363754,87819.1867635466,0.0,1.0
2010-10-20,14.78,14.91,14.48,14.48,67200,9.79508045680359,9.881234750402,9.59626285619188,9.59626285619188,101399.473376466,0.0,1.0
2010-10-21,14.77,14.936,14.7,14.91,37600,9.78845320344987,9.89846560912168,9.7420624299738,9.881234750402,56735.4196273084,0.0,1.0
2010-10-22,14.75,14.88,14.686,14.88,57400,9.77519869674242,9.86135299034083,9.73278427527859,9.86135299034083,86612.0501757315,0.0,1.0
2010-10-25,14.81,14.95,14.79,14.95,42200,9.81496221686477,9.9077437638169,9.80170771015732,9.9077437638169,63676.4550072451,0.0,1.0
2010-10-26,14.69,14.7336,14.61,14.7,22400,9.73543517662008,9.76433000124232,9.68241714979029,9.7420624299738,33799.8244588221,0.0,1.0
2010-10-27,14.59,14.67,14.5,14.67,28400,9.66916264308284,9.72218066991263,9.60951736289933,9.72218066991263,42853.3488674351,0.0,1.0
2010-10-28,14.51,14.8,14.354,14.71,50600,9.61614461625305,9.80833496351104,9.51275946393497,9.74868968332753,76351.3891793034,0.0,1.0
2010-10-29,14.52,14.56,14.475,14.475,26800,9.62277186960678,9.64928088302167,9.59294922951502,9.59294922951502,40439.075691805,0.0,1.0
2010-11-01,14.606,14.76,14.53,14.62,57800,9.6797662484488,9.78182595009615,9.6293991229605,9.68904440314402,87215.6184696391,0.0,1.0
2010-11-02,14.74,14.74,14.64,14.73,23100,9.7685714433887,9.7685714433887,9.70229890985146,9.76194419003498,34856.0689731602,0.0,1.0
2010-11-03,14.7056,14.76,14.61,14.7,10600,9.74577369185189,9.78182595009615,9.68241714979029,9.7420624299738,15994.5597885497,0.0,1.0
2010-11-04,15.1,15.1,14.8399,15.02,34800,10.0071525641228,10.0071525641228,9.8347777043924,9.95413453729296,52510.4415699554,0.0,1.0
2010-11-05,15.24,15.3299,15.0285,15.07,35900,10.0999341110749,10.1595131187249,9.95976770264363,9.98727080406158,54170.2543782013,0.0,1.0
2010-11-08,15.15,15.25,15.0301,15.25,77900,10.0402888308914,10.1065613644286,9.96082806318022,10.1065613644286,117544.925238492,0.0,1.0
2010-11-09,14.54,15.23,14.45,15.23,80800,9.63602637631423,10.0933068577212,9.57638109613071,10.0933068577212,121920.795369322,0.0,1.0
2010-11-10,14.73,14.73,14.55,14.61,48000,9.76194419003498,9.76194419003498,9.64265362966795,9.68241714979029,72428.1952689044,0.0,1.0
2010-11-11,14.6,14.73,14.56,14.59,39000,9.67578989643657,9.76194419003498,9.64928088302167,9.66916264308284,58847.9086559848,0.0,1.0
2010-11-12,14.44,14.619,14.4325,14.53,20500,9.56975384277699,9.68838167780864,9.5647834027617,9.6293991229605,30932.8750627612,0.0,1.0
2010-11-15,14.32,14.57,14.31,14.48,87400,9.49022680253231,9.6559081363754,9.48359954917858,9.59626285619188,131879.672218797,0.0,1.0
2010-11-16,13.84,14.27,13.73,14.27,395800,9.17211864155357,9.45709053576369,9.09921885466261,9.45709053576369,597230.826821507,0.0,1.0
2010-11-17,13.96,14.004,13.816,13.92,37500,9.25164568179825,9.28080559655464,9.15621323350463,9.22513666838336,56584.5275538316,0.0,1.0
2010-11-18,14.05,14.22,14.03,14.22,103400,9.31129096198177,9.42395426899507,9.29803645527432,9.42395426899507,156022.403975098,0.0,1.0
2010-11-19,14.18,14.18,13.916,14.04,34900,9.39744525558017,9.39744525558017,9.22248576704187,9.30466370862804,52661.3336434326,0.0,1.0
2010-11-22,14.18,14.21,14.07,14.07,57600,9.39744525558017,9.41732701564134,9.32454546868921,9.32454546868921,86913.8343226853,0.0,1.0
2010-11-23,14.0425,14.0676,13.9964,14.03,144300,9.30632052196647,9.32295492788432,9.27576888400581,9.29803645527432,217737.262027144,0.0,1.0
2010-11-24,14.34,14.36,14.1722,14.2,22000,9.50348130923975,9.5167358159472,9.39227599796427,9.41069976228762,33196.2561649145,0.0,1.0
2010-11-26,14.31,14.369,14.2524,14.265,8100,9.48359954917858,9.52270034396555,9.44542656986113,9.45377690908682,12222.2579516276,0.0,1.0
2010-11-29,14.31,14.3101,14.104,14.25,311000,9.48359954917858,9.48366582171212,9.34707813009187,9.44383602905624,469274.34851311,0.0,1.0
2010-11-30,14.23,14.32,14.11,14.11,132200,9.43058152234879,9.49022680253231,9.35105448210411,9.35105448210411,199479.321136441,0.0,1.0
2010-12-01,14.34,14.47,14.214,14.47,43800,9.50348130923975,9.58963560283816,9.41997791698283,9.58963560283816,66090.7281828753,0.0,1.0
2010-12-02,14.56,14.56,14.3401,14.41,35800,9.64928088302167,9.64928088302167,9.50354758177329,9.54987208271582,54019.3623047245,0.0,1.0
2010-12-03,14.57,14.58,14.4101,14.5,56500,9.6559081363754,9.66253538972912,9.54993835524936,9.60951736289933,85254.0215144395,0.0,1.0
2010-12-06,14.57,14.6,14.38,14.57,51500,9.6559081363754,9.67578989643657,9.52999032265465,9.6559081363754,77709.4178405953,0.0,1.0
2010-12-07,14.6,14.74,14.6,14.72,40100,9.67578989643657,9.7685714433887,9.67578989643657,9.75531693668125,60507.7214642305,0.0,1.0
2010-12-08,14.4,14.63,14.33,14.62,30400,9.5432448293621,9.69567165649774,9.49685405588603,9.68904440314402,45871.1903369728,0.0,1.0
2010-12-09,14.25,14.53,14.25,14.53,15600,9.44383602905624,9.6293991229605,9.44383602905624,9.6293991229605,23539.1634623939,0.0,1.0
2010-12-10,14.4,14.44,14.286,14.36,61300,9.5432448293621,9.56975384277699,9.46769414112964,9.5167358159472,92496.8410413299,0.0,1.0
2010-12-13,14.39,14.52,14.38,14.52,27800,9.53661757600837,9.62277186960678,9.52999032265465,9.62277186960678,41947.9964265738,0.0,1.0
2010-12-14,14.24,14.534,14.1864,14.44,53600,9.43720877570252,9.63205002430199,9.40168669772656,9.56975384277699,80878.1513836099,0.0,1.0
2010-12-15,14.09,14.3088,14.09,14.17,44400,9.33779997539666,9.48280427877613,9.33779997539666,9.39081800222645,66996.0806237366,0.0,1.0
2010-12-16,14.13,14.18,14.056,14.12,62200,9.36430898881156,9.39744525558017,9.315267313994,9.35768173545783,93854.8697026219,0.0,1.0
2010-12-17,14.22,14.2399,14.1144,14.15,34300,9.42395426899507,9.43714250316898,9.35397047357975,9.377563495519,51755.9812025713,0.0,1.0
2010-12-20,14.4,14.45,14.264,14.33,55700,9.5432448293621,9.57638109613071,9.45311418375145,9.49685405588603,84046.8849266244,0.0,1.0
2010-12-21,14.38,14.38,14.226,14.31,84200,9.66193893692729,9.66193893692729,9.55846615554434,9.61490585448049,125316.047628123,0.1991,1.0
2010-12-22,14.47,14.55,14.39,14.39,39400,9.72241004293031,9.77616213715522,9.6686579487054,9.6686579487054,58639.5757309746,0.0,1.0
2010-12-23,14.4,14.509,14.4,14.48,41100,9.67537696048351,9.74861418886495,9.67537696048351,9.72912905470842,61169.7097092147,0.0,1.0
2010-12-27,14.55,14.5536,14.345,14.43,33600,9.77616213715522,9.77858098139534,9.63842239570389,9.69553399581785,50007.3539228616,0.0,1.0
2010-12-28,14.63,14.64,14.5,14.55,35700,9.82991423138012,9.83663324315824,9.74256707826465,9.77616213715522,53132.8135430405,0.0,1.0
2010-12-29,14.68,14.69,14.583,14.64,17100,9.86350929027069,9.87022830204881,9.79833487602299,9.83663324315824,25450.1711928849,0.0,1.0
2010-12-30,14.71,14.75,14.65,14.74,22200,9.88366632560503,9.91054237271749,9.84335225493635,9.90382336093937,33040.573127605,0.0,1.0
2010-12-31,14.65,14.7668,14.65,14.74,38000,9.84335225493635,9.92183031250472,9.84335225493635,9.90382336093937,56555.9359841887,0.0,1.0
2011-01-03,14.89,14.9195,14.75,14.75,49100,10.0046085376111,10.0244296223565,9.91054237271749,9.91054237271749,73076.2225479911,0.0,1.0
2011-01-04,14.66,15.04,14.57,15.04,112400,9.85007126671447,10.1053937142828,9.78960016071144,10.1053937142828,167286.505384811,0.0,1.0
2011-01-05,14.7,14.73,14.64,14.68,93700,9.87694731382692,9.89710434916126,9.83663324315824,9.86350929027069,139455.031624171,0.0,1.0
2011-01-06,14.57,14.76,14.5601,14.76,37500,9.78960016071144,9.9172613844956,9.78294833905111,9.9172613844956,55811.7789317652,0.0,1.0
2011-01-07,14.54,14.669,14.464,14.66,34900,9.7694431253771,9.85611837731477,9.71837863586344,9.85007126671447,51942.1622591628,0.0,1.0
2011-01-10,14.55,14.5901,14.42,14.58,47700,9.77616213715522,9.80310537438545,9.68881498403974,9.79631917248956,70992.5828012053,0.0,1.0
2011-01-11,14.53,14.58,14.4468,14.51,110200,9.76272411359899,9.79631917248956,9.70682193560508,9.74928609004276,164012.214354147,0.0,1.0
2011-01-12,14.61,14.658,14.533,14.6,24100,9.8164762078239,9.84872746435884,9.76473981713242,9.80975719604578,35868.3699268144,0.0,1.0
2011-01-13,14.64,14.68,14.57,14.58,72600,9.83663324315824,9.86350929027069,9.78960016071144,9.79631917248956,108051.604011897,0.0,1.0
2011-01-14,14.75,14.75,14.614,14.72,82500,9.91054237271749,9.91054237271749,9.81916381253514,9.89038533738315,122785.913649883,0.0,1.0
2011-01-18,14.86,14.86,14.69,14.7,22700,9.98445150227674,9.98445150227674,9.87022830204881,9.87694731382692,33784.7301800285,0.0,1.0
2011-01-19,14.638,14.87,14.6,14.87,35600,9.83528944080262,9.99117051405485,9.80975719604578,9.99117051405485,52983.9821325557,0.0,1.0
2011-01-20,14.65,14.8,14.636,14.6595,25700,9.84335225493635,9.94413743160806,9.83394563844699,9.84973531612556,38249.6724945697,0.0,1.0
2011-01-21,14.66,14.79,14.63,14.79,48100,9.85007126671447,9.93741841982994,9.82991423138012,9.93741841982994,71587.9084431441,0.0,1.0
2011-01-24,14.754,14.809,14.71,14.72,11100,9.91322997742873,9.95018454220836,9.88366632560503,9.89038533738315,16520.2865638025,0.0,1.0
2011-01-25,14.92,14.92,14.696,14.78,21400,10.0247655729454,10.0247655729454,9.87425970911567,9.93069940805183,31849.9218437274,0.0,1.0
2011-01-26,14.97,15.05,14.878,15.05,44200,10.058360631836,10.1121127260609,9.99654572347734,10.1121127260609,65783.4834342405,0.0,1.0
2011-01-27,15.2,15.219,15.06,15.06,30700,10.2128979027326,10.225664025111,10.118831737839,10.118831737839,45691.2430188051,0.0,1.0
2011-01-28,14.91,15.27,14.87,15.27,159700,10.0180465611673,10.2599309851794,9.99117051405485,10.2599309851794,237683.762544077,0.0,1.0
2011-01-31,15.13,15.1636,14.998,15.04,58000,10.1658648202858,10.1884406998603,10.0771738648147,10.1053937142828,86322.2180811302,0.0,1.0
2011-02-01,15.176,15.196,14.998,15.17,38700,10.1967722744651,10.2102102980214,10.0771738648147,10.1927408673983,57597.7558575818,0.0,1.0
2011-02-02,15.13,15.227,15.12,15.12,77000,10.1658648202858,10.2310392345335,10.1591458085077,10.1591458085077,114600.186073225,0.0,1.0
2011-02-03,15.216,15.22,15.07,15.11,152700,10.2236483215776,10.2263359262888,10.1255507496171,10.1524267967296,227265.563810147,0.0,1.0
2011-02-04,15.0699,15.22,15.01,15.22,115700,10.1254835594993,10.2263359262888,10.0852366789484,10.2263359262888,172197.941930807,0.0,1.0
2011-02-07,15.23,15.25,15.14,15.14,28400,10.2330549380669,10.2464929616232,10.1725838320639,10.1725838320639,42268.120577657,0.0,1.0
2011-02-08,15.3,15.31,15.23,15.26,32500,10.2800880205137,10.2868070322918,10.2330549380669,10.2532119734013,48370.20840753,0.0,1.0
2011-02-09,15.32,15.32,15.24,15.28,38700,10.29352604407,10.29352604407,10.2397739498451,10.2666499969575,57597.7558575814,0.0,1.0
2011-02-10,15.3637,15.38,15.25,15.25,154300,10.3228881255403,10.3338401147386,10.2464929616232,10.2464929616232,229646.866377903,0.0,1.0
2011-02-11,15.45,15.48,15.26,15.44,20500,10.3808731971854,10.4010302325198,10.2532119734013,10.3741541854073,30510.4391493651,0.0,1.0
2011-02-14,15.47,15.54,15.39,15.54,29800,10.3943112207417,10.4413443031885,10.3405591265168,10.4413443031885,44351.7603244426,0.0,1.0
2011-02-15,15.41,15.47,15.3453,15.45,30300,10.353997150073,10.3943112207417,10.3105251438686,10.3808731971854,45095.9173768662,0.0,1.0
2011-02-16,15.48,15.5607,15.38,15.54,45600,10.4010302325198,10.4552526575692,10.3338401147386,10.4413443031885,67867.1231810263,0.0,1.0
2011-02-17,15.48,15.54,15.44,15.53,122500,10.4010302325198,10.4413443031885,10.3741541854073,10.4346252914103,182318.477843766,0.0,1.0
2011-02-18,15.54,15.57,15.47,15.57,58700,10.4413443031885,10.4615013385228,10.3943112207417,10.4615013385228,87364.0379545227,0.0,1.0
2011-02-22,15.39,15.5595,15.35,15.47,31400,10.3405591265168,10.4544463761558,10.3136830794043,10.3943112207417,46733.0628921978,0.0,1.0
2011-02-23,15.27,15.43,15.16,15.39,15800,10.2599309851794,10.3674351736292,10.1860218556201,10.3405591265168,23515.3628565837,0.0,1.0
2011-02-24,15.15,15.2584,15.01,15.22,13500,10.179302843842,10.2521369315168,10.0852366789484,10.2263359262888,20092.2404154355,0.0,1.0
2011-02-25,15.47,15.47,15.2,15.2,20100,10.3943112207417,10.3943112207417,10.2128979027326,10.2128979027326,29915.113507426,0.0,1.0
2011-02-28,15.82,15.82,15.58,15.58,40900,10.6294766329756,10.6294766329756,10.4682203503009,10.4682203503009,60872.0468882454,0.0,1.0
2011-03-01,15.34,15.87,15.34,15.87,43400,10.3069640676262,10.6630716918662,10.3069640676262,10.6630716918662,64592.8321503628,0.0,1.0
2011-03-02,15.17,15.354,15.1562,15.33,122300,10.1927408673983,10.3163706841155,10.1834686311445,10.3002450558481,182020.815022796,0.0,1.0
2011-03-03,15.43,15.44,15.3217,15.33,19200,10.3674351736292,10.3741541854073,10.2946682760722,10.3002450558481,28575.6308130638,0.0,1.0
2011-03-04,15.28,15.39,15.2112,15.39,58500,10.2666499969575,10.3405591265168,10.2204231959241,10.3405591265168,87066.3751335537,0.0,1.0
2011-03-07,15.17,15.44,15.1,15.44,17100,10.1927408673983,10.3741541854073,10.1457077849515,10.3741541854073,25450.1711928848,0.0,1.0
2011-03-08,15.4,15.469,15.25,15.25,22500,10.3472781382949,10.3936393195639,10.2464929616232,10.2464929616232,33487.067359059,0.0,1.0
2011-03-09,15.35,15.4299,15.2592,15.33,26300,10.3136830794043,10.3673679835114,10.252674452459,10.3002450558481,39142.660957478,0.0,1.0
2011-03-10,15.13,15.29,15.13,15.29,23900,10.1658648202858,10.2733690087356,10.1658648202858,10.2733690087356,35570.707105845,0.0,1.0
2011-03-11,15.27,15.29,15.0,15.03,73500,10.2599309851794,10.2733690087356,10.0785176671703,10.0986747025047,109391.08670626,0.0,1.0
2011-03-14,15.14,15.19,15.068,15.15,30900,10.1725838320639,10.2061788909545,10.1242069472615,10.179302843842,45988.9058397746,0.0,1.0
2011-03-15,15.04,15.136,14.66,14.77,44600,10.1053937142828,10.1698962273527,9.85007126671447,9.92398039627371,66378.8090761793,0.0,1.0
2011-03-16,14.85,15.0289,14.74,14.94,35200,9.97773249049862,10.0979356112091,9.90382336093937,10.0382035965016,52388.6564906169,0.0,1.0
2011-03-17,14.93,15.03,14.81,15.03,45900,10.0314845847235,10.0986747025047,9.95085644338617,10.0986747025047,68313.6174124808,0.0,1.0
2011-03-18,15.1,15.11,15.03,15.11,48700,10.1457077849515,10.1524267967296,10.0986747025047,10.1524267967296,72480.8969060521,0.0,1.0
2011-03-21,15.27,15.32,15.18,15.31,25000,10.2599309851794,10.29352604407,10.1994598791764,10.2868070322918,37207.8526211768,0.0,1.0
2011-03-22,15.16,15.31,15.11,15.31,30700,10.1860218556201,10.2868070322918,10.1524267967296,10.2868070322918,45691.2430188053,0.0,1.0
2011-03-23,14.97,15.06,14.9,15.04,55100,10.058360631836,10.118831737839,10.0113275493892,10.1053937142828,82006.1071770735,0.0,1.0
2011-03-24,15.06,15.098,14.8845,15.09,195300,10.118831737839,10.1443639825958,10.0009130811331,10.1389887731733,290667.744676633,0.0,1.0
2011-03-25,15.18,15.2399,15.05,15.05,42500,10.1994598791764,10.2397067597273,10.1121127260609,10.1121127260609,63253.3494560004,0.0,1.0
2011-03-28,15.16,15.27,15.116,15.27,11600,10.1860218556201,10.2599309851794,10.1564582037964,10.2599309851794,17264.4436162261,0.0,1.0
2011-03-29,15.214,15.25,15.04,15.15,36100,10.222304519222,10.2464929616232,10.1053937142828,10.179302843842,53728.1391849791,0.0,1.0
2011-03-30,15.43,15.458,15.26,15.27,27800,10.3674351736292,10.3862484066079,10.2532119734013,10.2599309851794,41375.1321147486,0.0,1.0
2011-03-31,15.56,15.58,15.41,15.49,45700,10.4547823267447,10.4682203503009,10.353997150073,10.4077492442979,68015.9545915111,0.0,1.0
2011-04-01,15.5699,15.6781,15.5,15.63,216000,10.461434148405,10.5341338558442,10.414468256076,10.5018154091915,321475.846646968,0.0,1.0
2011-04-04,15.55,15.63,15.52,15.6159,41300,10.4480633149666,10.5018154091915,10.4279062796322,10.4923416025843,61467.3725301839,0.0,1.0
2011-04-05,15.56,15.6359,15.522,15.56,86100,10.4547823267447,10.5057796261406,10.4292500819879,10.4547823267447,128143.844427333,0.0,1.0
2011-04-06,15.584,15.61,15.5401,15.61,31900,10.4709079550122,10.4883773856353,10.4414114933062,10.4883773856353,47477.2199446214,0.0,1.0
2011-04-07,15.4,15.57,15.35,15.57,42900,10.3472781382949,10.4615013385228,10.3136830794043,10.4615013385228,63848.6750979392,0.0,1.0
2011-04-08,15.29,15.53,15.25,15.45,110700,10.2733690087356,10.4346252914103,10.2464929616232,10.3808731971854,164756.371406571,0.0,1.0
2011-04-11,15.31,15.43,15.28,15.38,25100,10.2868070322918,10.3674351736292,10.2666499969575,10.3338401147386,37356.6840316617,0.0,1.0
2011-04-12,15.3,15.3222,15.22,15.22,16300,10.2800880205137,10.2950042266611,10.2263359262888,10.2263359262888,24259.5199090073,0.0,1.0
2011-04-13,15.28,15.38,15.236,15.38,33800,10.2666499969575,10.3338401147386,10.2370863451338,10.3338401147386,50305.016743831,0.0,1.0
2011-04-14,15.5,15.5099,15.2,15.2,24800,10.414468256076,10.4211200777363,10.2128979027326,10.2128979027326,36910.1898002074,0.0,1.0
2011-04-15,15.7,15.7,15.53,15.54,25400,10.5488484916383,10.5488484916383,10.4346252914103,10.4413443031885,37803.1782631155,0.0,1.0
2011-04-18,15.52,15.5588,15.45,15.48,37400,10.4279062796322,10.4539760453313,10.3808731971854,10.4010302325198,55662.9475212806,0.0,1.0
2011-04-19,15.6542,15.688,15.5778,15.5958,49400,10.5180754176945,10.5407856775045,10.4667421677097,10.4788363889103,73522.7167794454,0.0,1.0
2011-04-20,15.86,15.86,15.71,15.86,16800,10.6563526800881,10.6563526800881,10.5555675034164,10.6563526800881,25003.6769614308,0.0,1.0
2011-04-21,15.98,15.98,15.804,15.91,33600,10.7369808214255,10.7369808214255,10.6187262141307,10.6899477389787,50007.3539228614,0.0,1.0
2011-04-25,16.08,16.13,15.92,15.97,18200,10.8041709392066,10.8377659980972,10.6966667507568,10.7302618096473,27087.3167082167,0.0,1.0
2011-04-26,16.22,16.26,16.06,16.07,29200,10.8982371041002,10.9251131512126,10.7907329156504,10.7974519274285,43458.7718615344,0.0,1.0
2011-04-27,16.34,16.349,16.2129,16.25,22600,10.9788652454375,10.9849123560378,10.8934666057377,10.9183941394345,33635.8987695439,0.0,1.0
2011-04-28,16.56,16.5941,16.34,16.34,152900,11.126683504556,11.1495953347194,10.9788652454375,10.9788652454375,227563.226631118,0.0,1.0
2011-04-29,16.48,16.57,16.26,16.57,30000,11.0729314103311,11.1334025163342,10.9251131512126,11.1334025163342,44649.4231454123,0.0,1.0
2011-05-02,16.47,16.5899,16.33,16.51,54000,11.066212398553,11.1467733497726,10.9721462336594,11.0930884456655,80368.961661742,0.0,1.0
2011-05-03,16.33,16.52,16.17,16.45,39000,10.9721462336594,11.0998074574436,10.8646420452096,11.0527743749968,58044.2500890359,0.0,1.0
2011-05-04,16.25,16.36,16.15,16.29,67000,10.9183941394345,10.9923032689938,10.8512040216534,10.945270186547,99717.045024754,0.0,1.0
2011-05-05,16.2,16.328,16.09,16.11,52900,10.884799080544,10.9708024313038,10.8108899509847,10.8243279745409,78731.8161464098,0.0,1.0
2011-05-06,16.07,16.41,16.04,16.41,29400,10.7974519274285,11.0258983278843,10.7772948920941,11.0258983278843,43756.4346825038,0.0,1.0
2011-05-09,16.18,16.2,16.02,16.08,34000,10.8713610569877,10.884799080544,10.7638568685379,10.8041709392066,50602.6795648005,0.0,1.0
2011-05-10,16.43,16.44,16.2999,16.3,33300,11.0393363514406,11.0460553632187,10.9519220082073,10.9519891983251,49560.8596914073,0.0,1.0
2011-05-11,16.26,16.39,16.2079,16.39,17700,10.9251131512126,11.0124603043281,10.8901070998487,11.0124603043281,26343.1596557932,0.0,1.0
2011-05-12,16.28,16.3,16.1,16.16,16000,10.9385511747689,10.9519891983251,10.8176089627628,10.8579230334315,23813.0256775531,0.0,1.0
2011-05-13,16.07,16.26,16.07,16.2,45900,10.7974519274285,10.9251131512126,10.7974519274285,10.884799080544,68313.6174124804,0.0,1.0
2011-05-16,16.1,16.21,16.04,16.07,35500,10.8176089627628,10.8915180923221,10.7772948920941,10.7974519274285,52835.1507220711,0.0,1.0
2011-05-17,16.09,16.11,16.01,16.05,143600,10.8108899509847,10.8243279745409,10.7571378567598,10.7840139038722,213721.90545604,0.0,1.0
2011-05-18,16.26,16.27,16.0704,16.1,48100,10.9251131512126,10.9318321629907,10.7977206878996,10.8176089627628,71587.9084431444,0.0,1.0
2011-05-19,16.36,16.3999,16.21,16.34,44200,10.9923032689938,11.0191121259884,10.8915180923221,10.9788652454375,65783.4834342404,0.0,1.0
2011-05-20,16.13,16.33,16.13,16.33,43400,10.8377659980972,10.9721462336594,10.8377659980972,10.9721462336594,64592.8321503627,0.0,1.0
2011-05-23,16.02,16.0479,15.88,15.98,80500,10.7638568685379,10.7826029113988,10.6697907036443,10.7369808214255,119809.285440189,0.0,1.0
2011-05-24,16.0,16.09,15.96,16.02,19300,10.7504188449817,10.8108899509847,10.7235427978692,10.7638568685379,28724.4622235484,0.0,1.0
2011-05-25,16.09,16.17,15.9,15.997,54300,10.8108899509847,10.8646420452096,10.6832287272005,10.7484031414482,80815.455893196,0.0,1.0
2011-05-26,16.34,16.37,16.0799,16.08,29700,10.9788652454375,10.9990222807719,10.8041037490888,10.8041709392066,44202.9289139582,0.0,1.0
2011-05-27,16.43,16.43,16.3103,16.41,28900,11.0393363514406,11.0393363514406,10.9589097804565,11.0258983278843,43012.2776300802,0.0,1.0
2011-05-31,16.69,16.69,16.51,16.54,40900,11.2140306576715,11.2140306576715,11.0930884456655,11.1132454809998,60872.0468882453,0.0,1.0
2011-06-01,16.18,16.64,16.179,16.63,63000,10.8713610569877,11.1804355987809,10.8706891558099,11.1737165870028,93763.7886053657,0.0,1.0
2011-06-02,16.1,16.34,16.06,16.21,51900,10.8176089627628,10.9788652454375,10.7907329156504,10.8915180923221,77243.5020415631,0.0,1.0
2011-06-03,16.16,16.21,15.84,15.95,33100,10.8579230334315,10.8915180923221,10.6429146565319,10.7168237860911,49263.1968704381,0.0,1.0
2011-06-06,15.914,16.16,15.904,16.08,104900,10.6926353436899,10.8579230334315,10.6859163319118,10.8041709392066,156124.149598458,0.0,1.0
2011-06-07,16.09,16.21,16.09,16.12,58900,10.8108899509847,10.8915180923221,10.8108899509847,10.831046986319,87661.7007754925,0.0,1.0
2011-06-08,16.01,16.1526,15.98,16.0,50300,10.7571378567598,10.8529509647157,10.7369808214255,10.7504188449817,74862.1994738077,0.0,1.0
2011-06-09,15.86,16.03,15.806,16.03,26100,10.6563526800881,10.770575880316,10.6200700164863,10.770575880316,38844.9981365085,0.0,1.0
2011-06-10,15.43,15.8,15.43,15.8,22700,10.3674351736292,10.6160386094194,10.3674351736292,10.6160386094194,33784.7301800285,0.0,1.0
2011-06-13,15.5,15.6,15.43,15.43,65100,10.414468256076,10.4816583738571,10.3674351736292,10.3674351736292,96889.2482255444,0.0,1.0
2011-06-14,15.72,15.8,15.6415,15.67,8200,10.5622865151945,10.6160386094194,10.5095422727363,10.5286914563039,12204.175659746,0.0,1.0
2011-06-15,15.49,15.68,15.41,15.63,44200,10.4077492442979,10.535410468082,10.353997150073,10.5018154091915,65783.4834342405,0.0,1.0
2011-06-16,15.65,15.66,15.4233,15.57,41000,10.5152534327477,10.5219724445258,10.3629334357379,10.4615013385228,61020.87829873,0.0,1.0
2011-06-17,15.79,15.83,15.68,15.83,37200,10.6093195976413,10.6361956447538,10.535410468082,10.6361956447538,55365.284700311,0.0,1.0
2011-06-20,15.96,16.0,15.77,15.77,20400,10.7235427978692,10.7504188449817,10.5958815740851,10.5958815740851,30361.6077388803,0.0,1.0
2011-06-21,15.87,15.94,15.7902,15.94,31400,10.7940924215394,10.8417034152072,10.7398158887581,10.8417034152072,46165.8081605468,0.195,1.0
2011-06-22,15.83,16.0,15.83,15.9,205100,10.7668861394435,10.882512838351,10.7668861394435,10.8144971331113,301548.001711088,0.0,1.0
2011-06-23,15.52,15.72,15.41,15.72,38400,10.5560374532005,10.6920688636799,10.4812201774368,10.6920688636799,56457.54883328,0.0,1.0
2011-06-24,15.52,15.63,15.468,15.61,31600,10.5560374532005,10.6308547289642,10.5206692864758,10.6172515879162,46459.8578940533,0.0,1.0
2011-06-27,15.6,15.64,15.52,15.5926,14600,10.6104500173922,10.6376562994881,10.5560374532005,10.6054168552045,21465.6305459868,0.0,1.0
2011-06-28,15.73,15.75,15.57,15.67,72800,10.6988704342038,10.7124735752518,10.5900453058203,10.65806101106,107034.102996427,0.0,1.0
2011-06-29,15.88,15.92,15.7435,15.82,77100,10.8008939920634,10.8281002741593,10.7080525544112,10.7600845689196,113356.17226682,0.0,1.0
2011-06-30,15.93,16.01,15.87,15.97,186300,10.8349018446832,10.889314408875,10.7940924215394,10.8621081267791,273907.326761461,0.0,1.0
2011-07-01,16.22,16.24,15.95,15.98,315000,11.0321473898783,11.0457505309263,10.8485049857312,10.8689096973031,463128.330273003,0.0,1.0
2011-07-05,16.34,16.36,16.1411,16.22,59500,11.113766236166,11.1273693772139,10.9784829984442,11.0321473898783,87479.7957182333,0.0,1.0
2011-07-06,16.47,16.47,16.28,16.3,65600,11.2021866529776,11.2021866529776,11.0729568130222,11.0865599540701,96448.3125901866,0.0,1.0
2011-07-07,16.68,16.69,16.57,16.66,153800,11.3450196339809,11.3518212045049,11.2702023582173,11.331416492933,226124.245066628,0.0,1.0
2011-07-08,16.64,16.64,16.4302,16.53,30100,11.3178133518851,11.3178133518851,11.1751164022922,11.2429960761214,44254.4848927532,0.0,1.0
2011-07-11,16.35,16.49,16.33,16.4522,76600,11.1205678066899,11.2157897940255,11.106964665642,11.1900798574449,112621.047933054,0.0,1.0
2011-07-12,16.37,16.63,16.31,16.31,296300,11.1341709477379,11.3110117813611,11.0933615245941,11.0933615245941,435634.680190127,0.0,1.0
2011-07-13,16.24,16.49,16.21,16.48,73800,11.0457505309263,11.2157897940255,11.0253458193544,11.2089882235016,108504.35166396,0.0,1.0
2011-07-14,16.08,16.3,16.0,16.3,140400,10.9369254025428,11.0865599540701,10.882512838351,11.0865599540701,206422.91292168,0.0,1.0
2011-07-15,16.26,16.26,16.05,16.11,33800,11.0593536719742,11.0593536719742,10.9165206909709,10.9573301141147,49694.4049626268,0.0,1.0
2011-07-18,16.15,16.2,16.04,16.2,39800,10.9845363962106,11.0185442488304,10.9097191204469,11.0185442488304,58515.8969678265,0.0,1.0
2011-07-19,16.42,16.44,16.22,16.22,120400,11.1681788003577,11.1817819414057,11.0321473898783,11.0321473898783,177017.939571014,0.0,1.0
2011-07-20,16.55,16.56,16.3962,16.52,13665100,11.2565992171693,11.2634007876933,11.1519910625107,11.2361945055974,20091095.0667098,0.0,1.0
2011-07-21,16.68,16.77,16.62,16.67,5152900,11.3450196339809,11.4062337686967,11.3042102108371,11.338218063457,7576044.35893255,0.0,1.0
2011-07-22,16.76,16.79,16.63,16.7,2024100,11.3994321981727,11.4198369097446,11.3110117813611,11.3586227750289,2975930.32795422,0.0,1.0
2011-07-25,16.59,16.7,16.53,16.63,1547600,11.2838054992652,11.3586227750289,11.2429960761214,11.3110117813611,2275356.83787459,0.0,1.0
2011-07-26,16.62,16.69,16.5,16.62,1007400,11.3042102108371,11.3518212045049,11.2225913645495,11.3042102108371,1481128.50767308,0.0,1.0
2011-07-27,16.14,16.55,16.14,16.55,627200,10.9777348256866,11.2565992171693,10.9777348256866,11.2565992171693,922139.964276907,0.0,1.0
2011-07-28,16.16,16.33,16.01,16.13,961600,10.9913379667345,11.106964665642,10.889314408875,10.9709332551626,1413791.11870006,0.0,1.0
2011-07-29,16.19,16.2,15.89,15.99,490000,11.0117426783064,11.0185442488304,10.8076955625874,10.8757112678271,720421.847091337,0.0,1.0
2011-08-01,15.94,16.33,15.8155,16.32,879500,10.8417034152072,11.106964665642,10.7570238621838,11.100163095118,1293083.70309557,0.0,1.0
2011-08-02,15.4,15.9,15.4,15.8,510000,10.4744186069129,10.8144971331113,10.4744186069129,10.7464814278716,749826.820441998,0.0,1.0
2011-08-03,15.3,15.4,14.77,15.37,5378600,10.4064029016732,10.4744186069129,10.0459196639028,10.4540138953409,7907879.48319477,0.0,1.0
2011-08-04,14.48,15.16,14.48,15.06,1794500,9.84867411870767,10.3111809143376,9.84867411870767,10.2431652090979,2638361.23388857,0.0,1.0
2011-08-05,14.15,14.61,13.955,14.6,1227000,9.62422229141668,9.93709453551928,9.49159166619928,9.93029296499531,1803995.1150634,0.0,1.0
2011-08-08,12.88,13.88,12.88,13.72,1846900,8.76042283487257,9.44057988726951,8.76042283487257,9.331754758886,2715402.26406732,0.0,1.0
2011-08-09,14.15,14.16,12.9507,13.08,552100,9.62422229141668,9.63102386194065,8.80850993847704,8.89645424535196,811724.289345155,0.0,1.0
2011-08-10,13.78,14.462,13.7,13.87,321900,9.37256418202982,9.83643129176453,9.31815161783806,9.43377831674554,473273.04607898,0.0,1.0
2011-08-11,14.53,14.78,13.8,13.87,367100,9.88268197132752,10.0527212344268,9.38616732307776,9.43377831674554,539728.285851487,0.0,1.0
2011-08-12,14.5,14.8,14.43,14.69,381900,9.86227725975561,10.0663243754747,9.81466626608783,9.99150709971103,561487.966130981,0.0,1.0
2011-08-15,15.04,15.05,14.57,14.6,234700,10.22956206805,10.2363636385739,9.9098882534234,9.93029296499531,345067.362270072,0.0,1.0
2011-08-16,14.98,15.06,14.73,14.86,266300,10.1887526449061,10.2431652090979,10.0187133818069,10.1071337986185,391527.220164129,0.0,1.0
2011-08-17,15.02,15.204,14.89,15.08,211200,10.215958927002,10.3411078246431,10.1275385101904,10.2567683501458,310516.518583041,0.0,1.0
2011-08-18,14.3,14.65,14.2,14.43,265100,9.72624584927622,9.96430081761515,9.65823014403653,9.81466626608783,389762.921763087,0.0,1.0
2011-08-19,14.02,14.439,13.98,14.26,186500,9.53580187460508,9.8207876795594,9.5085955925092,9.69903956718035,274201.376494967,0.0,1.0
2011-08-22,14.07,14.51,13.9,14.37,198000,9.56980972722493,9.86907883027958,9.45418302831745,9.77385684294401,291109.2361716,0.0,1.0
2011-08-23,14.46,14.46,14.04,14.12,204000,9.83507097765974,9.83507097765974,9.54940501565302,9.60381757984477,299930.7281768,0.0,1.0
2011-08-24,14.65,14.6546,14.286,14.43,114700,9.96430081761515,9.96742954005618,9.71672365054267,9.81466626608783,168637.522166074,0.0,1.0
2011-08-25,14.36,14.84,14.229,14.73,254600,9.76705527242004,10.0935306575706,9.67795469855604,10.0187133818069,374325.310753987,0.0,1.0
2011-08-26,14.55,14.581,13.93,14.26,96000,9.89628511237546,9.91736998099976,9.47458773988936,9.69903956718035,141143.8720832,0.0,1.0
2011-08-29,15.04,15.05,14.71,14.82,283800,10.22956206805,10.2363636385739,10.005110240759,10.0799275165226,417256.571845959,0.0,1.0
2011-08-30,15.09,15.17,14.764,15.0,586000,10.2635699206698,10.3179824848616,10.0418387215884,10.2023557859541,861565.719174535,0.0,1.0
2011-08-31,15.26,15.31,15.102,15.31,606600,10.3791966195773,10.4132044721971,10.2717318052986,10.4132044721971,891852.84172572,0.0,1.0
2011-09-01,15.02,15.33,14.97,15.29,212100,10.215958927002,10.4268076132451,10.1819510743822,10.3996013311492,311839.742383821,0.0,1.0
2011-09-02,14.62,14.9164,14.56,14.64,103800,9.94389610604324,10.1454946563737,9.90308668289943,9.95749924709118,152611.81168996,0.0,1.0
2011-09-06,14.6,14.657,14.06,14.06,402900,9.93029296499531,9.96906191698193,9.56300815670096,9.56300815670096,592363.18814918,0.0,1.0
2011-09-07,15.13,15.16,14.62,14.84,312100,10.2907762027657,10.3111809143376,9.94389610604324,10.0935306575706,458864.609137153,0.0,1.0
2011-09-08,15.03,15.21,14.9669,15.08,149200,10.222760497526,10.3451887669574,10.1798425875197,10.2567683501458,219361.101195973,0.0,1.0
2011-09-09,14.54,14.91,14.42,14.82,107700,9.88948354185149,10.1411416512384,9.80786469556386,10.0799275165226,158345.78149334,0.0,1.0
2011-09-12,14.61,14.61,14.27,14.42,71800,9.93709453551928,9.93709453551928,9.70584113770432,9.80786469556386,105563.854328893,0.0,1.0
2011-09-13,14.66,14.68,14.4815,14.67,99100,9.97110238813912,9.98470552918706,9.84969435428627,9.97790395866309,145701.642952554,0.0,1.0
2011-09-14,14.75,14.819,14.45,14.72,100000,10.0323165228548,10.0792473594702,9.82826940713577,10.0119118112829,147024.866753334,0.0,1.0
2011-09-15,14.96,14.96,14.78,14.87,220600,10.1751495038582,10.1751495038582,10.0527212344268,10.1139353691425,324336.856057854,0.0,1.0
2011-09-16,15.13,15.13,14.78,15.06,118700,10.2907762027657,10.2907762027657,10.0527212344268,10.2431652090979,174518.516836207,0.0,1.0
2011-09-19,14.78,14.92,14.74,14.82,34800,10.0527212344268,10.1479432217623,10.0255149523309,10.0799275165226,51164.6536301598,0.0,1.0
2011-09-20,14.77,14.9503,14.71,14.86,66500,10.0459196639028,10.16855198045,10.005110240759,10.1071337986185,97771.5363909666,0.0,1.0
2011-09-21,13.99,14.76,13.98,14.75,149500,9.51539716303317,10.0391180933788,9.5085955925092,10.0323165228548,219802.175796234,0.0,1.0
2011-09-22,13.62,13.88,13.43,13.7,962400,9.26373905364631,9.44057988726951,9.13450921369089,9.31815161783806,1414967.31763408,0.0,1.0
2011-09-23,13.76,13.7801,13.5,13.59,424300,9.35896104098188,9.37263219773506,9.18212020735867,9.2433343420744,623826.509634394,0.0,1.0
2011-09-26,13.96,13.96,13.65,13.87,146000,9.49499245146127,9.49499245146127,9.28414376521821,9.43377831674554,214656.305459867,0.0,1.0
2011-09-27,14.091,14.34,14.03,14.18,182200,9.58409302532526,9.7534521313721,9.54260344512905,9.64462700298859,267879.307224574,0.0,1.0
2011-09-28,13.7,14.19,13.69,14.15,170400,9.31815161783806,9.65142857351256,9.31135004731409,9.62422229141668,250530.37294768,0.0,1.0
2011-09-29,13.98,14.02,13.75,13.97,244700,9.5085955925092,9.53580187460508,9.35215947045791,9.50179402198524,359769.848945407,0.0,1.0
2011-09-30,13.58,13.89,13.561,13.77,233200,9.23653277155043,9.44738145779348,9.22360978755489,9.36576261150585,342861.989268774,0.0,1.0
2011-10-03,12.9,13.66,12.9,13.5,383700,8.77402597592051,9.29094533574218,8.77402597592051,9.18212020735867,564134.413732541,0.0,1.0
2011-10-04,13.47,13.47,12.55,12.76,1400000,9.16171549578677,9.16171549578677,8.53597100758158,8.67880398858494,2058348.13454667,0.0,1.0
2011-10-05,13.32,13.46,12.766,13.46,263600,9.05969193792722,9.1549139252628,8.68288493089932,9.1549139252628,387557.548761787,0.0,1.0
2011-10-06,13.69,13.7,13.18,13.27,311100,9.31135004731409,9.31815161783806,8.96446995059165,9.02568408530738,457394.360469621,0.0,1.0
2011-10-07,13.26,13.7865,13.26,13.78,298200,9.01888251478341,9.3769852028704,9.01888251478341,9.37256418202982,438428.15265844,0.0,1.0
2011-10-10,13.94,13.95,13.53,13.55,205900,9.48138931041333,9.4881908809373,9.20252491893058,9.21612805997852,302724.200645114,0.0,1.0
2011-10-11,13.67,13.9,13.62,13.87,210800,9.29774690626615,9.45418302831745,9.26373905364631,9.43377831674554,309928.419116027,0.0,1.0
2011-10-12,13.95,14.125,13.7,13.81,510700,9.4881908809373,9.60721836510676,9.31815161783806,9.39296889360173,750855.994509274,0.0,1.0
2011-10-13,13.8278,13.95,13.56,13.89,377300,9.40507568913439,9.4881908809373,9.22292963050249,9.44738145779348,554724.822260327,0.0,1.0
2011-10-14,14.19,14.22,13.96,14.01,271900,9.65142857351256,9.67183328508447,9.49499245146127,9.52900030408111,399760.612702314,0.0,1.0
2011-10-17,13.79,14.09,13.79,14.09,158200,9.37936575255378,9.58341286827287,9.37936575255378,9.58341286827287,232593.339203774,0.0,1.0
2011-10-18,14.31,14.4,13.8149,13.84,125400,9.73304741980019,9.79426155451592,9.39630166315847,9.41337360517363,184369.18290868,0.0,1.0
2011-10-19,14.16,14.38,14.116,14.32,115000,9.63102386194065,9.78065841346798,9.60109695163519,9.73984899032416,169078.596766334,0.0,1.0
2011-10-20,14.25,14.25,13.89,14.2,275900,9.69223799665638,9.69223799665638,9.44738145779348,9.65823014403653,405641.607372447,0.0,1.0
2011-10-21,14.74,14.74,14.43,14.55,4743600,10.0255149523309,10.0255149523309,9.81466626608783,9.89628511237546,6974271.57931111,0.0,1.0
2011-10-24,15.11,15.12,14.7,14.83,1714500,10.2771730617177,10.2839746322417,9.998308670235,10.0867290870466,2520741.34048591,0.0,1.0
2011-10-25,14.84,15.08,14.79,15.05,951600,10.0935306575706,10.2567683501458,10.0595228049507,10.2363636385739,1399088.63202472,0.0,1.0
2011-10-26,14.97,15.04,14.72,15.02,585300,10.1819510743822,10.22956206805,10.0119118112829,10.215958927002,860536.545107259,0.0,1.0
2011-10-27,15.56,15.78,15.25,15.57,465800,10.5832437352964,10.7328782868237,10.3723950490533,10.5900453058203,684841.829337025,0.0,1.0
2011-10-28,15.7,15.7,15.46,15.46,238400,10.6784657226319,10.6784657226319,10.5152280300567,10.5152280300567,350507.282339948,0.0,1.0
2011-10-31,15.53,15.73,15.38,15.54,250500,10.5628390237245,10.6988704342038,10.4608154658649,10.5696405942484,368297.291217099,0.0,1.0
2011-11-01,14.99,15.36,14.95,15.11,345200,10.1955542154301,10.447212324817,10.1683479333342,10.2771730617177,507529.840032508,0.0,1.0
2011-11-02,15.33,15.43,15.026,15.28,278500,10.4268076132451,10.4948233184848,10.2200398693164,10.3927997606252,409464.253908033,0.0,1.0
2011-11-03,15.51,15.56,15.08,15.53,244700,10.5492358826765,10.5832437352964,10.2567683501458,10.5628390237245,359769.848945408,0.0,1.0
2011-11-04,15.41,15.4264,15.129,15.35,138400,10.4812201774368,10.4923747530961,10.2900960457133,10.440410754293,203482.415586614,0.0,1.0
2011-11-07,15.41,15.56,15.18,15.56,170600,10.4812201774368,10.5832437352964,10.3247840553855,10.5832437352964,250824.422681188,0.0,1.0
2011-11-08,15.6,15.61,15.126,15.51,249900,10.6104500173922,10.6172515879162,10.2880555745561,10.5492358826765,367415.142016582,0.0,1.0
2011-11-09,14.86,15.32,14.86,15.28,151200,10.1071337986185,10.4200060427211,10.1071337986185,10.3927997606252,222301.59853104,0.0,1.0
2011-11-10,14.92,15.1924,14.8,15.13,188800,10.1479432217623,10.3332180028353,10.0663243754747,10.2907762027657,277582.948430294,0.0,1.0
2011-11-11,15.3,15.3204,14.99,15.04,110500,10.4064029016732,10.4202781055421,10.1955542154301,10.22956206805,162462.477762433,0.0,1.0
2011-11-14,14.965,15.19,14.8948,15.18,114400,10.1785502891202,10.3315856259095,10.1308032640419,10.3247840553855,168196.447565813,0.0,1.0
2011-11-15,15.12,15.211,14.84,14.93,162400,10.2839746322417,10.3458689240098,10.0935306575706,10.1547447922863,238768.383607414,0.0,1.0
2011-11-16,14.95,15.1899,14.944,14.98,87900,10.1683479333342,10.3315176102043,10.1642669910199,10.1887526449061,129234.857876181,0.0,1.0
2011-11-17,14.66,14.952,14.6,14.94,199300,9.97110238813912,10.169708247439,9.93029296499531,10.1615463628103,293020.559439394,0.0,1.0
2011-11-18,14.79,14.8,14.61,14.77,156300,10.0595228049507,10.0663243754747,9.93709453551928,10.0459196639028,229799.866735461,0.0,1.0
2011-11-21,14.4,14.57,14.3,14.57,350700,9.79426155451592,9.9098882534234,9.72624584927622,9.9098882534234,515616.207703941,0.0,1.0
2011-11-22,14.3,14.47,14.22,14.32,157000,9.72624584927622,9.84187254818371,9.67183328508447,9.73984899032416,230829.040802734,0.0,1.0
2011-11-23,13.87,14.18,13.87,14.18,370200,9.43377831674554,9.64462700298859,9.43377831674554,9.64462700298859,544286.056720841,0.0,1.0
2011-11-25,13.96,14.2124,13.83,13.83,46300,9.49499245146127,9.66666409148625,9.40657203464966,9.40657203464966,68072.5133067934,0.0,1.0
2011-11-28,14.27,14.41,14.14,14.36,1743000,9.70584113770432,9.80106312503989,9.61742072089272,9.76705527242004,2562643.4275106,0.0,1.0
2011-11-29,14.224,14.33,14.15,14.33,764500,9.67455391329406,9.74665056084813,9.62422229141668,9.74665056084813,1124005.10632923,0.0,1.0
2011-11-30,14.92,14.92,14.6075,14.61,255400,10.1479432217623,10.1479432217623,9.93539414288828,9.93709453551928,375501.509688015,0.0,1.0
2011-12-01,14.74,14.87,14.64,14.86,108900,10.0255149523309,10.1139353691425,9.95749924709118,10.1071337986185,160110.07989438,0.0,1.0
2011-12-02,14.79,15.03,14.76,14.88,363200,10.0595228049507,10.222760497526,10.0391180933788,10.1207369396665,533994.316048109,0.0,1.0
2011-12-05,14.89,15.0752,14.81,15.01,96600,10.1275385101904,10.2535035962943,10.0731259459987,10.2091573564781,142026.02128372,0.0,1.0
2011-12-06,14.89,14.97,14.789,14.93,153100,10.1275385101904,10.1819510743822,10.0588426478983,10.1547447922863,225095.070999354,0.0,1.0
2011-12-07,15.08,15.082,14.72,14.84,259300,10.2567683501458,10.2581286642506,10.0119118112829,10.0935306575706,381235.479491395,0.0,1.0
2011-12-08,14.71,14.92,14.69,14.92,91200,10.005110240759,10.1479432217623,9.99150709971103,10.1479432217623,134086.67847904,0.0,1.0
2011-12-09,15.01,15.1,14.76,14.76,136100,10.2091573564781,10.2703714911938,10.0391180933788,10.0391180933788,200100.843651286,0.0,1.0
2011-12-12,14.77,14.85,14.63,14.85,165500,10.0459196639028,10.1003322280945,9.95069767656721,10.1003322280945,243326.154476767,0.0,1.0
2011-12-13,14.59,14.95,14.525,14.87,194800,9.92349139447134,10.1683479333342,9.87928118606554,10.1139353691425,286404.440435494,0.0,1.0
2011-12-14,14.67,14.826,14.49,14.58,192900,9.97790395866309,10.084008458837,9.85547568923164,9.91668982394737,283610.96796718,0.0,1.0
2011-12-15,14.902,14.953,14.76,14.78,127500,10.1357003948192,10.1703884044914,10.0391180933788,10.0527212344268,187456.7051105,0.0,1.0
2011-12-16,15.06,15.1722,14.97,14.97,207600,10.2431652090979,10.3194788303768,10.1819510743822,10.1819510743822,305223.62337992,0.0,1.0
2011-12-19,14.91,15.1401,14.9,15.09,163200,10.1411416512384,10.2976457889949,10.1343400807144,10.2635699206698,239944.582541439,0.0,1.0
2011-12-20,15.39,15.4099,15.13,15.13,134000,10.4676170363889,10.4811521617316,10.2907762027657,10.2907762027657,197013.321449467,0.0,1.0
2011-12-21,15.25,15.288,15.13,15.25,129800,10.4714259158823,10.4975186493121,10.3890278103147,10.4714259158823,189033.472222509,0.1456,1.0
2011-12-22,15.47,15.55,15.3,15.3,126700,10.6224891094229,10.6774211798013,10.5057584598688,10.5057584598688,184518.805320431,0.0,1.0
2011-12-23,15.52,15.55,15.42,15.5001,87700,10.6568216534094,10.6774211798013,10.5881565654364,10.6431573009028,127721.38300396,0.0,1.0
2011-12-27,15.62,15.71,15.42,15.48,111200,10.7254867413824,10.7872853205581,10.5881565654364,10.6293556182202,161945.470810039,0.0,1.0
2011-12-28,15.38,15.62,15.38,15.62,231600,10.5606905302472,10.7254867413824,10.5606905302472,10.7254867413824,337289.307910117,0.0,1.0
2011-12-29,15.52,15.58,15.4104,15.43,91200,10.6568216534094,10.6980207061932,10.581564716991,10.5950230742337,132818.587570823,0.0,1.0
2011-12-30,15.49,15.67,15.49,15.53,209900,10.6362221270175,10.7598192853689,10.6362221270175,10.6636881622067,305686.639595568,0.0,1.0
2012-01-03,15.61,15.91,15.47,15.76,405300,10.7186202325851,10.9246154965041,10.6224891094229,10.8216178645446,590256.288842704,0.0,1.0
2012-01-04,15.33,15.49,15.29,15.47,277700,10.5263579862607,10.6362221270175,10.4988919510715,10.6224891094229,404426.773776508,0.0,1.0
2012-01-05,15.51,15.52,15.2302,15.26,213500,10.6499551446121,10.6568216534094,10.4578302284637,10.4782924246796,310929.478578626,0.0,1.0
2012-01-06,15.42,15.57,15.385,15.57,165100,10.5881565654364,10.6911541973959,10.5641237846459,10.6911541973959,240442.421139725,0.0,1.0
2012-01-09,15.37,15.52,15.33,15.52,93900,10.5538240214499,10.6568216534094,10.5263579862607,10.6568216534094,136750.716808117,0.0,1.0
2012-01-10,15.59,15.66,15.55,15.55,155100,10.7048872149905,10.7529527765716,10.6774211798013,10.6774211798013,225878.979520117,0.0,1.0
2012-01-11,15.67,15.7,15.49,15.54,1808700,10.7598192853689,10.7804188117608,10.6362221270175,10.670554671004,2634089.68573846,0.0,1.0
2012-01-12,15.55,15.709,15.46,15.68,624100,10.6774211798013,10.7865986696784,10.6156226006256,10.7666857941662,908904.391479722,0.0,1.0
2012-01-13,15.6,15.6,15.4,15.42,394400,10.7117537237878,10.7117537237878,10.5744235478418,10.5881565654364,574382.137477331,0.0,1.0
2012-01-17,15.72,15.82,15.654,15.78,133000,10.7941518293554,10.8628169173284,10.7488328712932,10.8353508821392,193693.773540784,0.0,1.0
2012-01-18,15.83,15.88,15.7,15.71,387700,10.8696834261257,10.9040159701122,10.7804188117608,10.7872853205581,564624.631592194,0.0,1.0
2012-01-19,15.93,15.9427,15.8,15.9,208800,10.9383485140987,10.9470689802713,10.8490838997338,10.9177489877068,304084.661017411,0.0,1.0
2012-01-20,16.0,16.0,15.8,15.84,310800,10.9864140756798,10.9864140756798,10.8490838997338,10.876549934923,452631.76553741,0.0,1.0
2012-01-23,16.04,16.12,15.94,16.0,176000,11.013880110869,11.0688121812474,10.945215022896,10.9864140756798,256316.572505097,0.0,1.0
2012-01-24,16.16,16.19,15.9772,16.0075,206600,11.0962782164366,11.1168777428285,10.970758435622,10.9915639572778,300880.703861097,0.0,1.0
2012-01-25,16.4,16.4,16.09,16.09,288600,11.2610744275718,11.2610744275718,11.0482126548555,11.0482126548555,420300.92514188,0.0,1.0
2012-01-26,16.49,16.58,16.433,16.47,303500,11.3228730067475,11.3846715859232,11.2837339066029,11.3091399891529,442000.453155096,0.0,1.0
2012-01-27,16.54,16.5668,16.3796,16.44,105200,11.357205550734,11.3756077943108,11.2470667496253,11.288540462761,153207.405838274,0.0,1.0
2012-01-30,16.38,16.436,16.303,16.38,272900,11.2473414099772,11.2857938592421,11.194469292238,11.2473414099772,397436.321799096,0.0,1.0
2012-01-31,16.48,16.58,16.3463,16.58,341000,11.3160064979502,11.3846715859232,11.2242012753303,11.3846715859232,496613.359228625,0.0,1.0
2012-02-01,16.6,16.64,16.52,16.64,350500,11.3984046035178,11.425870638707,11.3434725331394,11.425870638707,510448.628767253,0.0,1.0
2012-02-02,16.64,16.67,16.57,16.63,117100,11.425870638707,11.4464701650989,11.3778050771259,11.4190041299097,170537.901365607,0.0,1.0
2012-02-03,16.91,16.91,16.746,16.87,256500,11.6112663762341,11.6112663762341,11.4986556319584,11.5838003410449,373552.277542939,0.0,1.0
2012-02-06,16.85,16.8795,16.7658,16.83,183100,11.5700673234503,11.5903235244023,11.512251319377,11.5563343058557,266656.616055018,0.0,1.0
2012-02-07,16.8,16.87,16.77,16.83,184000,11.5357347794638,11.5838003410449,11.5151352530719,11.5563343058557,267967.325800783,0.0,1.0
2012-02-08,16.84,16.91,16.7229,16.84,170200,11.563200814653,11.6112663762341,11.4827939966366,11.563200814653,247869.776365724,0.0,1.0
2012-02-09,16.7,16.88,16.616,16.88,195100,11.4670696914908,11.5906668498422,11.4093910175935,11.5906668498422,284132.745998548,0.0,1.0
2012-02-10,16.56,16.65,16.479,16.59,110300,11.3709385683286,11.4327371475043,11.3153198470705,11.3915380947205,160634.761064274,0.0,1.0
2012-02-13,16.75,16.8,16.64,16.8,186000,11.5014022354773,11.5357347794638,11.425870638707,11.5357347794638,270880.014124705,0.0,1.0
2012-02-14,16.54,16.6836,16.45,16.68,158400,11.357205550734,11.4558086170632,11.2954069715583,11.4533366738962,230684.915254587,0.0,1.0
2012-02-15,16.46,16.63,16.4,16.63,155400,11.3022734803556,11.4190041299097,11.2610744275718,11.4190041299097,226315.882768705,0.0,1.0
2012-02-16,16.64,16.65,16.45,16.45,81200,11.425870638707,11.4327371475043,11.2954069715583,11.2954069715583,118255.145951215,0.0,1.0
2012-02-17,16.62,16.6971,16.52,16.58,92200,11.4121376211124,11.4650784039396,11.3434725331394,11.3846715859232,134274.931732784,0.0,1.0
2012-02-21,16.37,16.683,16.31,16.64,101200,11.2404749011799,11.4553966265354,11.1992758483961,11.425870638707,147382.029190431,0.0,1.0
2012-02-22,16.22,16.45,16.21,16.38,159200,11.1374772692204,11.2954069715583,11.1306107604231,11.2473414099772,231849.990584156,0.0,1.0
2012-02-23,16.46,16.46,16.17,16.21,138800,11.3022734803556,11.3022734803556,11.1031447252339,11.1306107604231,202140.569680156,0.0,1.0
2012-02-24,16.4799,16.53,16.369,16.49,132400,11.3159378328622,11.3503390419367,11.2397882503002,11.3228730067475,192819.967043607,0.0,1.0
2012-02-27,16.47,16.48,16.273,16.38,272600,11.3091399891529,11.3160064979502,11.1738697658461,11.2473414099772,396999.418550508,0.0,1.0
2012-02-28,16.34,16.49,16.2836,16.44,243400,11.219875374788,11.3228730067475,11.1811482651712,11.288540462761,354474.169021253,0.0,1.0
2012-02-29,16.3055,16.48,16.25,16.38,232500,11.1961859194373,11.3160064979502,11.1580767956123,11.2473414099772,338600.017655881,0.0,1.0
2012-03-01,16.38,16.4104,16.3077,16.33,765900,11.2473414099772,11.268215596721,11.1976965513727,11.2130088659907,1115413.99364576,0.0,1.0
2012-03-02,16.37,16.43,16.28,16.33,353900,11.2404749011799,11.2816739539637,11.1786763220042,11.2130088659907,515400.198917919,0.0,1.0
2012-03-05,16.53,16.53,16.28,16.31,77100,11.3503390419367,11.3503390419367,11.1786763220042,11.1992758483961,112284.134887176,0.0,1.0
2012-03-06,16.3,16.444,16.25,16.25,180600,11.1924093395988,11.2912870662799,11.1580767956123,11.1580767956123,263015.755650117,0.0,1.0
2012-03-07,16.39,16.4,16.184,16.39,98900,11.2542079187745,11.2610744275718,11.1127578375501,11.2542079187745,144032.437617921,0.0,1.0
2012-03-08,16.32,16.46,16.25,16.46,121300,11.2061423571934,11.3022734803556,11.1580767956123,11.3022734803556,176654.546845842,0.0,1.0
2012-03-09,16.39,16.438,16.26,16.38,152300,11.2542079187745,11.2871671610015,11.1649433044096,11.2473414099772,221801.215866626,0.0,1.0
2012-03-12,16.51,16.548,16.406,16.42,100000,11.3366060243421,11.3626987577718,11.2651943328502,11.2748074451664,145634.416196078,0.0,1.0
2012-03-13,16.81,16.8551,16.54,16.62,129100,11.5426012882611,11.5735692429369,11.357205550734,11.4121376211124,188014.031309136,0.0,1.0
2012-03-14,16.81,16.88,16.688,16.84,194500,11.5426012882611,11.5906668498422,11.458829880934,11.563200814653,283258.939501371,0.0,1.0
2012-03-15,16.77,16.812,16.694,16.8,96700,11.5151352530719,11.5439745900206,11.4629497862124,11.5357347794638,140828.480461607,0.0,1.0
2012-03-16,16.87,16.88,16.74,16.74,89100,11.5838003410449,11.5906668498422,11.49453572668,11.49453572668,129760.264830705,0.0,1.0
2012-03-19,17.0,17.07,16.81,16.87,102900,11.6730649554098,11.7211305169909,11.5426012882611,11.5838003410449,149857.814265764,0.0,1.0
2012-03-20,16.95,17.02,16.87,16.87,139200,11.6387324114233,11.6867979730044,11.5838003410449,11.5838003410449,202723.10734494,0.0,1.0
2012-03-21,16.93,17.0,16.92,17.0,70900,11.6249993938287,11.6730649554098,11.6181328850314,11.6730649554098,103254.801083019,0.0,1.0
2012-03-22,16.69,16.77,16.59,16.77,159700,11.4602031826935,11.5151352530719,11.3915380947205,11.5151352530719,232578.162665136,0.0,1.0
2012-03-23,16.81,16.862,16.62,16.67,186700,11.5426012882611,11.578307134007,11.4121376211124,11.4464701650989,271899.455038077,0.0,1.0
2012-03-26,16.99,17.016,16.87,16.93,76200,11.6661984466125,11.6840513694855,11.5838003410449,11.6249993938287,110973.425141411,0.0,1.0
2012-03-27,17.0,17.1,16.97,16.97,79000,11.6730649554098,11.7417300433828,11.6524654290179,11.6524654290179,115051.188794901,0.0,1.0
2012-03-28,16.96,16.98,16.797,16.96,88700,11.6455989202206,11.6593319378152,11.5336748268246,11.6455989202206,129177.727165921,0.0,1.0
2012-03-29,16.97,16.99,16.754,16.83,116300,11.6524654290179,11.6661984466125,11.5041488389962,11.5563343058557,169372.826036038,0.0,1.0
2012-03-30,17.14,17.1493,17.0055,17.01,50000,11.769196078572,11.7755819317535,11.6768415352483,11.6799314642071,72817.2080980388,0.0,1.0
2012-04-02,17.21,17.24,17.0903,17.13,96100,11.8172616401531,11.837861166545,11.7350695298494,11.7623295697747,139954.673964431,0.0,1.0
2012-04-03,17.18,17.2537,17.09,17.18,168200,11.7966621137612,11.8472682835973,11.7348635345855,11.7966621137612,244957.088041803,0.0,1.0
2012-04-04,16.98,17.0597,16.901,17.0,139600,11.6593319378152,11.7140580129297,11.6050865183165,11.6730649554098,203305.645009724,0.0,1.0
2012-04-05,16.91,16.96,16.85,16.93,45300,11.6112663762341,11.6455989202206,11.5700673234503,11.6249993938287,65972.3905368232,0.0,1.0
2012-04-09,16.73,16.8,16.6,16.69,86100,11.4876692178827,11.5357347794638,11.3984046035178,11.4602031826935,125391.232344823,0.0,1.0
2012-04-10,16.36,16.7474,16.36,16.69,310500,11.2336083923826,11.49961694319,11.2336083923826,11.4602031826935,452194.862288822,0.0,1.0
2012-04-11,16.58,16.58,16.41,16.52,134400,11.3846715859232,11.3846715859232,11.2679409363691,11.3434725331394,195732.655367528,0.0,1.0
2012-04-12,16.79,16.81,16.57,16.57,78700,11.5288682706665,11.5426012882611,11.3778050771259,11.3778050771259,114614.285546313,0.0,1.0
2012-04-13,16.71,16.8243,16.71,16.8,53100,11.4739362002881,11.5524203958412,11.4739362002881,11.5357347794638,77331.8750001173,0.0,1.0
2012-04-16,16.97,17.0671,16.8132,16.9,203600,11.6524654290179,11.7191392294397,11.5447985710762,11.6043998674368,296511.671375214,0.0,1.0
2012-04-17,17.122,17.19,16.95,17.0,102300,11.7568363627368,11.8035286225585,11.6387324114233,11.6730649554098,148984.007768588,0.0,1.0
2012-04-18,17.0,17.1045,17.0,17.02,233000,11.6730649554098,11.7448199723416,11.6730649554098,11.6867979730044,339328.189736861,0.0,1.0
2012-04-19,17.0,17.0952,16.918,17.03,46200,11.6730649554098,11.7384341191601,11.6167595832719,11.6936644818017,67283.1002825879,0.0,1.0
2012-04-20,17.22,17.28,16.98,17.13,137200,11.8241281489504,11.8653272017342,11.6593319378152,11.7623295697747,199810.419021019,0.0,1.0
2012-04-23,17.02,17.08,16.91,17.01,220700,11.6867979730044,11.7279970257882,11.6112663762341,11.6799314642071,321415.156544744,0.0,1.0
2012-04-24,17.31,17.32,17.07,17.07,122900,11.8859267281261,11.8927932369234,11.7211305169909,11.7211305169909,178984.697504979,0.0,1.0
2012-04-25,17.5,17.5,17.3616,17.38,95900,12.0163903952748,12.0163903952748,11.9213579135202,11.9339922897072,139663.405132038,0.0,1.0
2012-04-26,17.56,17.56,17.37,17.54,71200,12.0575894480586,12.0575894480586,11.9271257809099,12.043856430464,103691.704331607,0.0,1.0
2012-04-27,17.65,17.6725,17.47,17.62,131800,12.1193880272343,12.1348376720282,11.9957908688829,12.0987885008424,191946.16054643,0.0,1.0
2012-04-30,17.61,17.61,17.47,17.58,98000,12.0919219920451,12.0919219920451,11.9957908688829,12.0713224656532,142721.727872156,0.0,1.0
2012-05-01,17.79,17.93,17.51,17.52,422900,12.2155191503965,12.3116502735587,12.0232569040721,12.0301234128694,615887.946093212,0.0,1.0
2012-05-02,17.78,17.8,17.59,17.67,132000,12.2086526415992,12.2223856591938,12.0781889744505,12.1331210448289,192237.429378822,0.0,1.0
2012-05-03,17.6909,17.85,17.6909,17.78,117700,12.1474720482152,12.2567182031803,12.1474720482152,12.2086526415992,171411.707862784,0.0,1.0
2012-05-04,17.53,17.69,17.49,17.64,64600,12.0369899216667,12.1468540624235,12.0095238864775,12.112521518437,94079.8328626661,0.0,1.0
2012-05-07,17.64,17.7,17.43,17.46,126000,12.112521518437,12.1537205712208,11.9683248336937,11.9889243600856,183499.364407058,0.0,1.0
2012-05-08,17.6309,17.65,17.4646,17.53,129500,12.1062729954314,12.1193880272343,11.9920829541323,12.0369899216667,188596.568973921,0.0,1.0
2012-05-09,17.57,17.6952,17.43,17.49,454400,12.0644559568559,12.1504246469981,11.9683248336937,12.0095238864775,661762.787194977,0.0,1.0
2012-05-10,17.6,17.72,17.48,17.72,370000,12.0850554832478,12.1674535888154,12.0026573776802,12.1674535888154,538847.339925487,0.0,1.0
2012-05-11,17.64,17.68,17.458,17.5,166000,12.112521518437,12.1399875536262,11.9875510583261,12.0163903952748,241753.130885489,0.0,1.0
2012-05-14,17.41,17.58,17.3982,17.46,199000,11.9545918160991,12.0713224656532,11.9464893357183,11.9889243600856,289812.488230194,0.0,1.0
2012-05-15,17.31,17.42,17.27,17.4,165000,11.8859267281261,11.9614583248964,11.8584606929369,11.9477253073018,240296.786723528,0.0,1.0
2012-05-16,17.09,17.39,17.09,17.39,322300,11.7348635345855,11.9408587985045,11.7348635345855,11.9408587985045,469379.723399958,0.0,1.0
2012-05-17,16.61,17.1,16.61,17.1,358000,11.4052711123151,11.7417300433828,11.4052711123151,11.7417300433828,521371.209981958,0.0,1.0
2012-05-18,16.4,16.72,16.38,16.61,444800,11.2610744275718,11.4808027090854,11.2473414099772,11.4052711123151,647781.883240154,0.0,1.0
2012-05-21,16.78,16.808,16.36,16.38,313100,11.5220017618692,11.5412279865016,11.2336083923826,11.2473414099772,455981.357109919,0.0,1.0
2012-05-22,16.8,16.9,16.739,16.8,193600,11.5357347794638,11.6043998674368,11.4938490758003,11.5357347794638,281948.229755607,0.0,1.0
2012-05-23,16.83,16.85,16.535,16.66,292000,11.5563343058557,11.5700673234503,11.3537722963353,11.4396036563016,425252.495292547,0.0,1.0
2012-05-24,16.91,16.95,16.712,16.87,94800,11.6112663762341,11.6387324114233,11.4753095020476,11.5838003410449,138061.426553882,0.0,1.0
2012-05-25,16.83,16.97,16.782,16.86,116400,11.5563343058557,11.6524654290179,11.5233750636287,11.5769338322476,169518.460452234,0.0,1.0
2012-05-29,17.07,17.076,16.866,16.99,75900,11.7211305169909,11.7252504222693,11.581053737526,11.6661984466125,110536.521892823,0.0,1.0
2012-05-30,16.66,16.96,16.66,16.96,109800,11.4396036563016,11.6455989202206,11.4396036563016,11.6455989202206,159906.588983293,0.0,1.0
2012-05-31,16.78,16.9294,16.5301,16.71,351800,11.5220017618692,11.6245874033009,11.3504077070247,11.4739362002881,512341.876177801,0.0,1.0
2012-06-01,16.35,16.585,16.3482,16.51,136100,11.2267418835853,11.3881048403218,11.2255059120018,11.3366060243421,198208.440442862,0.0,1.0
2012-06-04,16.26,16.41,16.14,16.36,2314500,11.1649433044096,11.2679409363691,11.082545198842,11.2336083923826,3370708.56285822,0.0,1.0
2012-06-05,16.58,16.62,16.17,16.17,959400,11.3846715859232,11.4121376211124,11.1031447252339,11.1031447252339,1397216.58898517,0.0,1.0
2012-06-06,16.94,16.9501,16.63,16.67,189100,11.631865902626,11.6388010765113,11.4190041299097,11.4464701650989,275394.681026783,0.0,1.0
2012-06-07,16.8791,17.16,16.83,17.16,112200,11.5900488640504,11.7829290961666,11.5563343058557,11.7829290961666,163401.814972,0.0,1.0
2012-06-08,17.09,17.09,16.7801,16.83,106100,11.7348635345855,11.7348635345855,11.5220704269572,11.5563343058557,154518.115584038,0.0,1.0
2012-06-11,16.69,17.24,16.69,17.24,115300,11.4602031826935,11.837861166545,11.4602031826935,11.837861166545,167916.481874078,0.0,1.0
2012-06-12,16.86,16.8685,16.63,16.76,69400,11.5769338322476,11.5827703647253,11.4190041299097,11.5082687442746,101070.284840078,0.0,1.0
2012-06-13,16.76,16.97,16.71,16.8,103700,11.5082687442746,11.6524654290179,11.4739362002881,11.5357347794638,151022.889595333,0.0,1.0
2012-06-14,17.04,17.05,16.79,16.79,110800,11.700530990599,11.7073974993963,11.5288682706665,11.5288682706665,161362.933145254,0.0,1.0
2012-06-15,17.14,17.15,16.99,17.07,124200,11.769196078572,11.7760625873693,11.6661984466125,11.7211305169909,180877.944915528,0.0,1.0
2012-06-18,17.27,17.3385,17.09,17.09,118400,11.8584606929369,11.9054962781984,11.7348635345855,11.7348635345855,172431.148776156,0.0,1.0
2012-06-19,17.35,17.45,17.2409,17.32,171600,11.9133927633153,11.9820578512883,11.8384791523367,11.8927932369234,249908.658192469,0.0,1.0
2012-06-20,17.34,17.4099,17.23,17.36,133100,11.906526254518,11.9545231510111,11.8309946577477,11.9202592721126,193839.407956979,0.0,1.0
2012-06-21,16.87,17.25,16.86,17.25,131900,11.7038269148217,11.9674578708165,11.696889258085,11.9674578708165,190121.830764779,0.1748,1.0
2012-06-22,16.88,16.97,16.77,16.97,264300,11.7107645715584,11.7732034821887,11.6344503474546,11.7732034821887,380964.365967636,0.0,1.0
2012-06-25,16.8,16.85,16.66,16.66,124600,11.6552633176648,11.6899516013483,11.5581361233509,11.5581361233509,179599.545968851,0.0,1.0
2012-06-26,16.85,16.939,16.74,16.899,170000,11.6899516013483,11.751696746305,11.6136373772445,11.7239461193581,245039.508946266,0.0,1.0
2012-06-27,16.915,16.9597,16.8209,16.86,97500,11.7350463701369,11.7660576957499,11.6697630202445,11.696889258085,140537.365425064,0.0,1.0
2012-06-28,17.1,17.1,16.764,16.84,91400,11.8633930197659,11.8633930197659,11.6302877534126,11.6830139446116,131744.771280522,0.0,1.0
2012-06-29,17.54,17.55,17.35,17.42,223000,12.1686499161809,12.1755875729176,12.0368344381835,12.0853980353405,321434.179382456,0.0,1.0
2012-07-02,17.75,17.75,17.51,17.64,113000,12.3143407076518,12.3143407076518,12.1478369459708,12.238026483548,162879.203005459,0.0,1.0
2012-07-03,17.83,17.88,17.7,17.75,83300,12.3698419615454,12.4045302452289,12.2796524239682,12.3143407076518,120069.35938367,0.0,1.0
2012-07-05,17.74,17.86,17.6888,17.84,104000,12.307403050915,12.3906549317555,12.2718822484231,12.3767796182821,149906.523120069,0.0,1.0
2012-07-06,17.76,17.79,17.58,17.59,136900,12.3212783643885,12.3420913345986,12.1964005431278,12.2033381998645,197328.875145551,0.0,1.0
2012-07-09,17.78,17.83,17.6401,17.79,56700,12.3351536778619,12.3698419615454,12.2380958601154,12.3420913345986,81727.8832779603,0.0,1.0
2012-07-10,17.59,17.84,17.5134,17.84,112200,12.2033381998645,12.3767796182821,12.1501957492613,12.3767796182821,161726.075904535,0.0,1.0
2012-07-11,17.63,17.6499,17.5044,17.58,120800,12.2310888268113,12.2448947637173,12.1439518581983,12.1964005431278,174122.192239464,0.0,1.0
2012-07-12,17.68,17.74,17.4592,17.47,54000,12.2657771104948,12.307403050915,12.1125936497484,12.120086319024,77836.0793123434,0.0,1.0
2012-07-13,17.87,17.91,17.73,17.74,145400,12.3975925884922,12.425343215439,12.3004653941783,12.307403050915,209580.850592865,0.0,1.0
2012-07-16,17.93,17.967,17.79,17.79,111600,12.4392185289124,12.4648878588383,12.3420913345986,12.3420913345986,160861.230578844,0.0,1.0
2012-07-17,18.08,18.1455,17.87,17.99,79500,12.543283379963,12.5887250315884,12.3975925884922,12.4808444693327,114592.005654283,0.0,1.0
2012-07-18,17.98,18.0782,17.9232,18.07,63300,12.473906812596,12.5420346017504,12.4345009223315,12.5363457232263,91241.18186058,0.0,1.0
2012-07-19,17.78,18.06,17.672,18.06,108100,12.3351536778619,12.5294080664896,12.2602269851055,12.5294080664896,155816.299512302,0.0,1.0
2012-07-20,17.68,17.7463,17.619,17.68,66200,12.2657771104948,12.3117737746592,12.2234574044009,12.2657771104948,95421.2676014284,0.0,1.0
2012-07-23,17.56,17.62,17.47,17.5,116900,12.1825252296544,12.2241511700746,12.120086319024,12.1408992892341,168500.697622461,0.0,1.0
2012-07-24,17.49,17.63,17.41,17.52,81700,12.1339616324974,12.2310888268113,12.0784603786038,12.1547746027075,117763.105181823,0.0,1.0
2012-07-25,17.52,17.61,17.4,17.59,570500,12.1547746027075,12.2172135133379,12.0715227218671,12.2033381998645,822323.763846148,0.0,1.0
2012-07-26,17.656,17.74,17.56,17.74,68700,12.2491267343267,12.307403050915,12.1825252296544,12.307403050915,99024.7897918148,0.0,1.0
2012-07-27,17.8303,17.96,17.76,17.83,52000,12.3700500912475,12.4600314991226,12.3212783643885,12.3698419615454,74953.2615600343,0.0,1.0
2012-07-30,17.92,17.962,17.8232,17.84,103800,12.4322808721757,12.4614190304699,12.3651243549644,12.3767796182821,149618.241344838,0.0,1.0
2012-07-31,17.88,17.9482,17.84,17.9,126400,12.4045302452289,12.4518450641733,12.3767796182821,12.4184055587023,182194.08194593,0.0,1.0
2012-08-01,17.83,18.08,17.8298,17.98,94300,12.3698419615454,12.543283379963,12.3697032084107,12.473906812596,135924.85702137,0.0,1.0
2012-08-02,17.83,17.86,17.677,17.75,84800,12.3698419615454,12.3906549317555,12.2636958134738,12.3143407076518,122231.472697902,0.0,1.0
2012-08-03,18.02,18.067,17.97,18.05,44900,12.5016574395428,12.5342644262053,12.4669691558593,12.5224704097529,64719.2585393373,0.0,1.0
2012-08-06,17.99,18.0912,17.97,18.02,90800,12.4808444693327,12.5510535555081,12.4669691558593,12.5016574395428,130879.925954829,0.0,1.0
2012-08-07,17.77,17.9498,17.7509,17.9498,135400,12.3282160211252,12.4529550892511,12.3149650967581,12.4529550892511,195166.76183132,0.0,1.0
2012-08-08,17.62,17.73,17.57,17.69,85000,12.2241511700746,12.3004653941783,12.1894628863911,12.2727147672315,122519.754473133,0.0,1.0
2012-08-09,17.55,17.73,17.55,17.63,68700,12.1755875729176,12.3004653941783,12.1755875729176,12.2310888268113,99024.789791815,0.0,1.0
2012-08-10,17.58,17.605,17.52,17.54,74500,12.1964005431278,12.2137446849695,12.1547746027075,12.1686499161809,107384.96127351,0.0,1.0
2012-08-13,17.572,17.6258,17.5,17.59,106600,12.1908504177384,12.2281750109819,12.1408992892341,12.2033381998645,153654.18619807,0.0,1.0
2012-08-14,17.56,17.63,17.53,17.62,89800,12.1825252296544,12.2310888268113,12.1617122594442,12.2241511700746,129438.517078674,0.0,1.0
2012-08-15,17.63,17.6698,17.53,17.53,77800,12.2310888268113,12.2587007006234,12.1617122594442,12.1617122594442,112141.61056482,0.0,1.0
2012-08-16,17.76,17.77,17.5545,17.63,107300,12.3212783643885,12.3282160211252,12.1787095184492,12.2310888268113,154663.172411378,0.0,1.0
2012-08-17,17.78,17.79,17.72,17.76,83100,12.3351536778619,12.3420913345986,12.2935277374416,12.3212783643885,119781.077608439,0.0,1.0
2012-08-20,17.72,17.7798,17.638,17.75,123300,12.2935277374416,12.3350149247271,12.2366389522007,12.3143407076518,177725.714429851,0.0,1.0
2012-08-21,17.74,17.81,17.728,17.77,74600,12.307403050915,12.355966648072,12.299077862831,12.3282160211252,107529.102161127,0.0,1.0
2012-08-22,17.73,17.7525,17.55,17.7,147000,12.3004653941783,12.3160751218359,12.1755875729176,12.2796524239682,211887.104794713,0.0,1.0
2012-08-23,17.6845,17.76,17.6532,17.72,139700,12.2688990560263,12.3212783643885,12.2471841904404,12.2935277374416,201364.819998785,0.0,1.0
2012-08-24,17.77,17.8,17.61,17.69,67200,12.3282160211252,12.3490289913353,12.2172135133379,12.2727147672315,96862.6764775825,0.0,1.0
2012-08-27,17.8017,17.855,17.723,17.78,61200,12.3502083929805,12.3871861033872,12.2956090344626,12.3351536778619,88214.2232206559,0.0,1.0
2012-08-28,17.87,17.896,17.76,17.8,69700,12.3975925884922,12.4156304960076,12.3212783643885,12.3490289913353,100466.198667969,0.0,1.0
2012-08-29,17.89,17.93,17.84,17.88,53100,12.4114679019656,12.4392185289124,12.3767796182821,12.4045302452289,76538.8113238044,0.0,1.0
2012-08-30,17.87,17.87,17.76,17.79,151000,12.3975925884922,12.3975925884922,12.3212783643885,12.3420913345986,217652.740299331,0.0,1.0
2012-08-31,17.9,17.95,17.7503,17.95,44100,12.4184055587023,12.4530938423859,12.3145488373539,12.4530938423859,63566.1314384139,0.0,1.0
2012-09-04,18.02,18.036,17.7701,17.9,55200,12.5016574395428,12.5127576903215,12.3282853976925,12.4184055587023,79565.7699637287,0.0,1.0
2012-09-05,17.99,18.04,17.9244,18.03,43400,12.4808444693327,12.5155327530162,12.4353334411399,12.5085950962795,62557.1452251055,0.0,1.0
2012-09-06,18.16,18.16,18.08,18.09,152700,12.5987846338567,12.5987846338567,12.543283379963,12.5502210366997,220103.135388792,0.0,1.0
2012-09-07,18.15,18.23,18.12,18.21,722100,12.59184697712,12.6473482310136,12.5710340069098,12.6334729175402,1040841.34947117,0.0,1.0
2012-09-10,18.03,18.23,18.012,18.23,394300,12.5085950962795,12.6473482310136,12.4961073141534,12.6473482310136,568347.519867722,0.0,1.0
2012-09-11,18.09,18.09,17.98,18.02,253300,12.5502210366997,12.5502210366997,12.473906812596,12.5016574395428,365108.868329937,0.0,1.0
2012-09-12,18.11,18.1387,18.04,18.11,234400,12.5640963501731,12.5840074250075,12.5155327530162,12.5640963501731,337866.240570617,0.0,1.0
2012-09-13,18.35,18.37,18.12,18.16,182400,12.7306001118541,12.7444754253275,12.5710340069098,12.5987846338567,262912.979010581,0.0,1.0
2012-09-14,18.45,18.55,18.34,18.34,173300,12.7999766792211,12.8693532465882,12.7236624551174,12.7236624551174,249796.158237576,0.0,1.0
2012-09-17,18.39,18.534,18.35,18.45,151500,12.7583507388009,12.8582529958094,12.7306001118541,12.7999766792211,218373.444737407,0.0,1.0
2012-09-18,18.2,18.36,18.15,18.36,60400,12.6265352608035,12.7375377685908,12.59184697712,12.7375377685908,87061.0961197321,0.0,1.0
2012-09-19,18.1,18.2101,18.1,18.2,141100,12.5571586934364,12.6335422941076,12.5571586934364,12.6265352608035,203382.792425401,0.0,1.0
2012-09-20,17.8368,18.02,17.7717,18.02,54300,12.3745595681264,12.5016574395428,12.3293954227704,12.5016574395428,78268.5019751894,0.0,1.0
2012-09-21,17.76,17.796,17.73,17.79,71700,12.3819828608346,12.4070814747417,12.3610673492454,12.4028983724239,102842.332630573,0.0875,1.0
2012-09-24,17.69,17.8199,17.64,17.64,62000,12.3331800004597,12.4237441656412,12.2983208144776,12.2983208144776,88929.2137112342,0.0,1.0
2012-09-25,17.41,17.75,17.41,17.75,188100,12.1379685589601,12.3750110236382,12.1379685589601,12.3750110236382,269799.75966263,0.0,1.0
2012-09-26,17.42,17.6,17.25,17.39,104000,12.1449403961565,12.270433465692,12.0264191638174,12.1240248845672,149171.584289812,0.0,1.0
2012-09-27,17.5,17.62,17.4301,17.51,90900,12.2007150937278,12.2843771400848,12.1519819517249,12.2076869309242,130381.702037922,0.0,1.0
2012-09-28,17.48,17.56,17.3999,17.47,76800,12.186771419335,12.2425461169063,12.1309270033917,12.1797995821386,110157.477629399,0.0,1.0
2012-10-01,17.36,17.51,17.16,17.49,124400,12.103109372978,12.2076869309242,11.9636726290497,12.1937432565314,178432.164285121,0.0,1.0
2012-10-02,17.45,17.4683,17.32,17.39,129200,12.1658559077457,12.1786143698152,12.0752220241923,12.1240248845672,185317.006636959,0.0,1.0
2012-10-03,17.52,17.65,17.46,17.47,99900,12.2146587681206,12.3052926516741,12.1728277449422,12.1797995821386,143290.781447618,0.0,1.0
2012-10-04,17.49,17.65,17.41,17.57,137100,12.1937432565314,12.3052926516741,12.1379685589601,12.2495179541027,196648.309674358,0.0,1.0
2012-10-05,17.52,17.5951,17.46,17.54,105500,12.2146587681206,12.2670172654657,12.1728277449422,12.2286024425135,151323.097524762,0.0,1.0
2012-10-08,17.48,17.4898,17.41,17.43,68800,12.186771419335,12.1936038197875,12.1379685589601,12.1519122333529,98682.740376337,0.0,1.0
2012-10-09,17.43,17.5699,17.41,17.47,109000,12.1519122333529,12.2494482357308,12.1379685589601,12.1797995821386,156343.295072976,0.0,1.0
2012-10-10,17.5,17.5255,17.392,17.46,58600,12.2007150937278,12.2184932785787,12.1254192520065,12.1728277449422,84052.4503786826,0.0,1.0
2012-10-11,17.5,17.67,17.496,17.67,64300,12.2007150937278,12.3192363260669,12.1979263588492,12.3192363260669,92228.2006714896,0.0,1.0
2012-10-12,17.43,17.537,17.4,17.5,40600,12.1519122333529,12.2265108913546,12.1309967217637,12.2007150937278,58234.291559292,0.0,1.0
2012-10-15,17.54,17.55,17.35,17.43,104300,12.2286024425135,12.2355742797099,12.0961375357816,12.1519122333529,149601.886936802,0.0,1.0
2012-10-16,17.64,17.66,17.57,17.57,76300,12.2983208144776,12.3122644888705,12.2495179541027,12.2495179541027,109440.306551084,0.0,1.0
2012-10-17,17.6,17.63,17.5,17.56,69200,12.270433465692,12.2913489772812,12.2007150937278,12.2425461169063,99256.4772389901,0.0,1.0
2012-10-18,17.77,17.77,17.54,17.54,64100,12.388954698031,12.388954698031,12.2286024425135,12.2286024425135,91941.3322401633,0.0,1.0
2012-10-19,17.63,17.8184,17.59,17.75,62100,12.2913489772812,12.4226983900617,12.2634616284956,12.3750110236382,89072.6479268975,0.0,1.0
2012-10-22,17.51,17.59,17.4203,17.59,184100,12.2076869309242,12.2634616284956,12.1451495512724,12.2634616284956,264062.391036101,0.0,1.0
2012-10-23,17.34,17.42,17.22,17.37,174600,12.0891656985852,12.1449403961565,12.0055036522282,12.1100812101744,250436.140548087,0.0,1.0
2012-10-24,17.33,17.45,17.2901,17.37,58400,12.0821938613887,12.1658559077457,12.054376230975,12.1100812101744,83765.5819473563,0.0,1.0
2012-10-25,17.26,17.49,17.12,17.42,153900,12.0333910010138,12.1937432565314,11.935785280264,12.1449403961565,220745.25790579,0.0,1.0
2012-10-26,17.13,17.26,17.046,17.26,67300,11.9427571174604,12.0333910010138,11.8841936850105,12.0333910010138,96531.2271413882,0.0,1.0
2012-10-31,17.29,17.3,17.13,17.14,135600,12.0543065126031,12.0612783497995,11.9427571174604,11.9497289546568,194496.796439408,0.0,1.0
2012-11-01,17.35,17.432,17.25,17.29,84300,12.0961375357816,12.1533066007922,12.0264191638174,12.0543065126031,120915.043804145,0.0,1.0
2012-11-02,17.5,17.6155,17.45,17.45,53600,12.2007150937278,12.2812398133464,12.1658559077457,12.1658559077457,76880.7395955186,0.0,1.0
2012-11-05,17.4,17.52,17.28,17.49,91700,12.1309967217637,12.2146587681206,12.0473346754067,12.1937432565314,131529.175763228,0.0,1.0
2012-11-06,17.46,17.48,17.3301,17.45,85500,12.1728277449422,12.186771419335,12.0822635797607,12.1658559077457,122636.254392105,0.0,1.0
2012-11-07,17.38,17.4455,17.31,17.34,73000,12.1170530473708,12.1627185810073,12.0682501869959,12.0891656985852,104706.977434195,0.0,1.0
2012-11-08,17.16,17.3699,17.16,17.36,78300,11.9636726290497,12.1100114918024,11.9636726290497,12.103109372978,112308.990864349,0.0,1.0
2012-11-09,17.11,17.2436,17.03,17.11,53300,11.9288134430676,12.0219571880117,11.8730387454963,11.9288134430676,76450.4369485286,0.0,1.0
2012-11-12,17.07,17.14,17.01,17.14,223000,11.9009260942819,11.9497289546568,11.8590950711034,11.9497289546568,319858.300929117,0.0,1.0
2012-11-13,17.0888,17.1717,16.98,17.01,187100,11.9140331482112,11.9718296785695,11.8381795595142,11.8590950711034,268365.417505998,0.0,1.0
2012-11-14,16.73,17.12,16.69,17.12,605000,11.6638836296038,11.935785280264,11.6359962808181,11.935785280264,867777.004762848,0.0,1.0
2012-11-15,16.65,16.8435,16.58,16.76,343200,11.6081089320325,11.7430139817831,11.5593060716576,11.684799141193,492266.228156378,0.0,1.0
2012-11-16,16.77,16.78,16.571,16.69,176000,11.6917709783895,11.6987428155859,11.5530314181808,11.6359962808181,252444.219567373,0.0,1.0
2012-11-19,17.0,17.023,16.86,16.88,84500,11.852123233907,11.8681584594588,11.7545175131572,11.76846118755,121201.912235472,0.0,1.0
2012-11-20,17.09,17.09,16.906,17.02,85600,11.9148697686748,11.9148697686748,11.7865879642607,11.8660669082999,122779.688607768,0.0,1.0
2012-11-21,17.0561,17.1219,17.0,17.11,45700,11.8912352405789,11.9371099293313,11.852123233907,11.9288134430676,65549.4365581194,0.0,1.0
2012-11-23,17.19,17.22,17.11,17.11,34300,11.9845881406389,12.0055036522282,11.9288134430676,11.9288134430676,49197.9359725054,0.0,1.0
2012-11-26,17.24,17.34,17.1201,17.16,75100,12.019447326621,12.0891656985852,11.935854998636,11.9636726290497,107719.095963124,0.0,1.0
2012-11-27,17.16,17.3,17.0045,17.12,70500,11.9636726290497,12.0612783497995,11.8552605606454,11.935785280264,101121.122042613,0.0,1.0
2012-11-28,17.12,17.15,16.9545,17.12,59800,11.935785280264,11.9567007918533,11.8204013746633,11.935785280264,85773.660966642,0.0,1.0
2012-11-29,17.2,17.24,17.09,17.24,87000,11.9915599778353,12.019447326621,11.9148697686748,12.019447326621,124787.767627055,0.0,1.0
2012-11-30,17.28,17.33,17.2001,17.21,64700,12.0473346754067,12.0821938613887,11.9916296962073,11.9985318150318,92801.9375341424,0.0,1.0
2012-12-03,17.325,17.43,17.2774,17.33,100200,12.0787079427905,12.1519122333529,12.0455219977356,12.0821938613887,143721.084094608,0.0,1.0
2012-12-04,17.34,17.44,17.32,17.34,94600,12.0891656985852,12.1588840705493,12.0752220241923,12.0891656985852,135688.768017463,0.0,1.0
2012-12-05,17.3,17.4,17.236,17.4,39300,12.0612783497995,12.1309967217637,12.0166585917424,12.1309967217637,56369.6467556693,0.0,1.0
2012-12-06,17.44,17.47,17.32,17.32,69000,12.1588840705493,12.1797995821386,12.0752220241923,12.0752220241923,98969.6088076639,0.0,1.0
2012-12-07,17.51,17.52,17.46,17.5,91800,12.2076869309242,12.2146587681206,12.1728277449422,12.2007150937278,131672.609978892,0.0,1.0
2012-12-10,17.52,17.6,17.4801,17.5,91500,12.2146587681206,12.270433465692,12.1868411377069,12.2007150937278,131242.307331902,0.0,1.0
2012-12-11,17.57,17.61,17.52,17.61,748400,12.2495179541027,12.2774053028884,12.2146587681206,12.2774053028884,1073461.670024,0.0,1.0
2012-12-12,17.52,17.59,17.45,17.59,130000,12.2146587681206,12.2634616284956,12.1658559077457,12.2634616284956,186464.480362266,0.0,1.0
2012-12-13,17.37,17.521,17.32,17.45,145000,12.1100812101744,12.2153559518403,12.0752220241923,12.1658559077457,207979.612711757,0.0,1.0
2012-12-14,17.38,17.42,17.331,17.37,122600,12.1170530473708,12.1449403961565,12.0828910451084,12.1100812101744,175850.348403183,0.0,1.0
2012-12-17,17.47,17.49,17.39,17.46,139400,12.1797995821386,12.1937432565314,12.1240248845672,12.1728277449422,199947.296634613,0.0,1.0
2012-12-18,17.65,17.65,17.493,17.53,238800,12.3052926516741,12.3052926516741,12.1958348076903,12.2216306053171,342520.907003913,0.0,1.0
2012-12-19,17.63,17.76,17.5201,17.76,96300,12.2913489772812,12.3819828608346,12.2147284864926,12.3819828608346,138127.14968374,0.0,1.0
2012-12-20,17.87,17.87,17.67,17.7,89800,12.4586730699952,12.4586730699952,12.3192363260669,12.3401518376561,128803.925665626,0.0,1.0
2012-12-21,17.66,17.74,17.38,17.38,198300,12.4106371117119,12.4668574383788,12.2138659683778,12.2138659683778,282175.521568928,0.1411,1.0
2012-12-24,17.68,17.73,17.476,17.63,38400,12.4246921933786,12.4598298975454,12.2813303603781,12.3895544892118,54642.1584883855,0.0,1.0
2012-12-26,17.64,17.8499,17.57,17.71,85000,12.3965820300452,12.5440901121374,12.3473892442117,12.4457748158787,120952.694570645,0.0,1.0
2012-12-27,17.69,17.72,17.48,17.63,125100,12.431719734212,12.4528023567121,12.2841413767114,12.3895544892118,178013.906950443,0.0,1.0
2012-12-28,17.58,17.74,17.5601,17.5801,112900,12.354416785045,12.4668574383788,12.3404319787866,12.3544870604534,160653.637847363,0.0,1.0
2012-12-31,17.75,17.75,17.46,17.54,166600,12.4738849792121,12.4738849792121,12.2700862950447,12.3263066217116,237067.281358465,0.0,1.0
2013-01-02,17.98,18.17,17.8501,18.17,263000,12.6355184183794,12.7690416942132,12.5442306629541,12.7690416942132,374241.866730348,0.0,1.0
2013-01-03,17.97,18.06,17.9301,17.98,379800,12.628490877546,12.6917387450463,12.6004509896209,12.6355184183794,540445.098799189,0.0,1.0
2013-01-04,18.06,18.06,17.9499,18.01,266900,12.6917387450463,12.6917387450463,12.614365520471,12.6566010408795,379791.460951824,0.0,1.0
2013-01-07,18.1,18.11,18.0,18.01,299200,12.7198489083797,12.7268764492131,12.6495735000461,12.6566010408795,425753.48488867,0.0,1.0
2013-01-08,18.04,18.1099,18.0,18.1,102100,12.6776836633795,12.7268061738047,12.6495735000461,12.7198489083797,145285.530772504,0.0,1.0
2013-01-09,18.1,18.14,18.0525,18.11,201500,12.7198489083797,12.7479590717131,12.6864680894212,12.7268764492131,286729.034776293,0.0,1.0
2013-01-10,18.11,18.2,18.05,18.18,158800,12.7268764492131,12.7901243167133,12.6847112042129,12.7760692350466,225968.09291551,0.0,1.0
2013-01-11,18.1,18.15,18.04,18.15,106000,12.7198489083797,12.7549866125465,12.6776836633795,12.7549866125465,150835.124993981,0.0,1.0
2013-01-14,18.17,18.17,18.11,18.14,124400,12.7690416942132,12.7690416942132,12.7268764492131,12.7479590717131,177017.825936332,0.0,1.0
2013-01-15,18.25,18.28,18.12,18.12,104700,12.8252620208801,12.8463446433802,12.7339039900464,12.7339039900464,148985.260253488,0.0,1.0
2013-01-16,18.24,18.24,18.1601,18.23,128800,12.8182344800467,12.8182344800467,12.7620844287882,12.8112069392134,183278.90659646,0.0,1.0
2013-01-17,18.29,18.32,18.25,18.25,238000,12.8533721842135,12.8744548067136,12.8252620208801,12.8252620208801,338667.544797806,0.0,1.0
2013-01-18,18.36,18.36,18.2512,18.32,196500,12.902564970047,12.902564970047,12.8261053257801,12.8744548067136,279614.170389785,0.0,1.0
2013-01-22,18.46,18.46,18.35,18.37,159200,12.9728403783806,12.9728403783806,12.8955374292137,12.9095925108804,226537.282066432,0.0,1.0
2013-01-23,18.47,18.48,18.4165,18.47,204500,12.979867919214,12.9868954600473,12.9422705757555,12.979867919214,290997.953408198,0.0,1.0
2013-01-24,18.49,18.54,18.41,18.48,117800,12.9939230008807,13.0290607050475,12.9377026742138,12.9868954600473,167626.204946141,0.0,1.0
2013-01-25,18.61,18.61,18.51,18.54,258700,13.078253490881,13.078253490881,13.0079780825474,13.0290607050475,368123.083357951,0.0,1.0
2013-01-28,18.66,18.68,18.5502,18.68,101200,13.1133911950478,13.1274462767145,13.0362287966975,13.1274462767145,144004.855182932,0.0,1.0
2013-01-29,18.69,18.69,18.64,18.65,89800,13.1344738175479,13.1344738175479,13.0993361133811,13.1063636542144,127782.964381693,0.0,1.0
2013-01-30,18.52,18.68,18.47,18.64,203900,13.0150056233808,13.1274462767145,12.979867919214,13.0993361133811,290144.169681817,0.0,1.0
2013-01-31,18.419,18.52,18.3501,18.47,189500,12.9440274609638,13.0150056233808,12.895607704622,12.979867919214,269653.360248674,0.0,1.0
2013-02-01,18.52,18.569,18.44,18.47,148000,13.0150056233808,13.0494405734642,12.9587852967139,12.979867919214,210599.985840652,0.0,1.0
2013-02-04,18.47,18.54,18.43,18.47,252300,12.979867919214,13.0290607050475,12.9517577558805,12.979867919214,359016.056943219,0.0,1.0
2013-02-05,18.44,18.53,18.42,18.52,95700,12.9587852967139,13.0220331642141,12.9447302150472,13.0150056233808,136178.504357773,0.0,1.0
2013-02-06,18.49,18.49,18.3595,18.4,123800,12.9939230008807,12.9939230008807,12.9022135930054,12.9306751333805,176164.042209951,0.0,1.0
2013-02-07,18.43,18.51,18.3718,18.51,150000,12.9517577558805,13.0079780825474,12.9108574682304,13.0079780825474,213445.931595256,0.0,1.0
2013-02-08,18.58,18.59,18.446,18.5,113400,13.0571708683809,13.0641984092143,12.9630018212139,13.0009505417141,161365.124286014,0.0,1.0
2013-02-11,18.63,18.64,18.57,18.64,84000,13.0923085725477,13.0993361133811,13.0501433275476,13.0993361133811,119529.721693343,0.0,1.0
2013-02-12,18.76,18.76,18.63,18.69,84100,13.1836666033814,13.1836666033814,13.0923085725477,13.1344738175479,119672.018981073,0.0,1.0
2013-02-13,18.76,18.83,18.695,18.83,101500,13.1836666033814,13.2328593892149,13.1379875879646,13.2328593892149,144431.747046123,0.0,1.0
2013-02-14,18.68,18.75,18.65,18.75,200100,13.1274462767145,13.176639062548,13.1063636542144,13.176639062548,284736.872748071,0.0,1.0
2013-02-15,18.69,18.71,18.604,18.7,76200,13.1344738175479,13.1485288992146,13.074036966381,13.1415013583812,108430.53325039,0.0,1.0
2013-02-19,18.82,18.82,18.703,18.72,77300,13.2258318483815,13.2258318483815,13.1436096206312,13.1555564400479,109995.803415422,0.0,1.0
2013-02-20,18.71,18.8999,18.71,18.8,91900,13.1485288992146,13.2819818996401,13.1485288992146,13.2117767667148,130771.207424027,0.0,1.0
2013-02-21,18.549,18.7113,18.52,18.69,152700,13.0353854917975,13.1494424795229,13.0150056233808,13.1344738175479,217287.95836397,0.0,1.0
2013-02-22,18.72,18.729,18.6289,18.72,161500,13.1555564400479,13.161881226798,13.091535543056,13.1555564400479,229810.119684226,0.0,1.0
2013-02-25,18.399,18.76,18.39,18.76,63900,12.9299723792971,13.1836666033814,12.9236475925471,13.1836666033814,90927.9668595791,0.0,1.0
2013-02-26,18.5,18.55,18.3602,18.44,104700,13.0009505417141,13.0360882458808,12.9027055208637,12.9587852967139,148985.260253488,0.0,1.0
2013-02-27,18.63,18.74,18.48,18.5,86300,13.0923085725477,13.1696115217147,12.9868954600473,13.0009505417141,122802.559311137,0.0,1.0
2013-02-28,18.62,18.72,18.613,18.62,86400,13.0852810317144,13.1555564400479,13.080361753131,13.0852810317144,122944.856598867,0.0,1.0
2013-03-01,18.7,18.72,18.4845,18.6,91600,13.1415013583812,13.1555564400479,12.9900578534223,13.0712259500476,130344.315560836,0.0,1.0
2013-03-04,18.83,18.88,18.6601,18.7,86500,13.2328593892149,13.2679970933817,13.1134614704561,13.1415013583812,123087.153886597,0.0,1.0
2013-03-05,18.98,19.016,18.84,18.92,77300,13.3382725017153,13.3635716487154,13.2398869300483,13.2961072567151,109995.803415422,0.0,1.0
2013-03-06,18.94,19.04,18.87,19.04,86200,13.3101623383818,13.3804377467154,13.2609695525483,13.3804377467154,122660.262023407,0.0,1.0
2013-03-07,18.85,18.97,18.82,18.96,133200,13.2469144708816,13.3312449608819,13.2258318483815,13.3242174200486,189539.987256587,0.0,1.0
2013-03-08,18.87,18.9,18.755,18.9,157300,13.2609695525483,13.2820521750484,13.1801528329647,13.2820521750484,223833.633599559,0.0,1.0
2013-03-11,18.87,18.88,18.8,18.88,86100,13.2609695525483,13.2679970933817,13.2117767667148,13.2679970933817,122517.964735677,0.0,1.0
2013-03-12,18.83,18.9,18.77,18.9,62700,13.2328593892149,13.2820521750484,13.1906941442147,13.2820521750484,89220.3994068169,0.0,1.0
2013-03-13,18.84,18.88,18.756,18.85,117200,13.2398869300483,13.2679970933817,13.180855587048,13.2469144708816,166772.421219759,0.0,1.0
2013-03-14,18.96,18.976,18.89,18.9,83500,13.3242174200486,13.3354614853819,13.2750246342151,13.2820521750484,118818.235254692,0.0,1.0
2013-03-15,18.99,19.0,18.86,18.94,62300,13.3453000425486,13.352327583382,13.253942011715,13.3101623383818,88651.2102558965,0.0,1.0
2013-03-18,18.91,18.94,18.84,18.92,106700,13.2890797158818,13.3101623383818,13.2398869300483,13.2961072567151,151831.206008092,0.0,1.0
2013-03-19,18.79,18.9298,18.694,18.92,92300,13.2047492258815,13.3029942467318,13.1372848338812,13.2961072567151,131340.396574947,0.0,1.0
2013-03-20,18.87,18.88,18.7955,18.87,98500,13.2609695525483,13.2679970933817,13.2086143733398,13.2609695525483,140162.828414218,0.0,1.0
2013-03-21,18.72,18.85,18.6501,18.6501,155800,13.2055222553731,13.2972272710354,13.1562131738747,13.1562131738747,220860.329761914,0.0711,1.0
2013-03-22,18.83,18.85,18.76,18.81,105300,13.2831188070874,13.2972272710354,13.2337391832692,13.2690103431393,149272.097072718,0.0,1.0
2013-03-25,18.84,18.94,18.8,18.85,129500,13.2901730390614,13.3607153588017,13.2619561111653,13.2972272710354,183577.745212887,0.0,1.0
2013-03-26,19.01,19.01,18.8901,18.93,123500,13.4100949826198,13.4100949826198,13.3255147412513,13.3536611268276,175072.212616152,0.0,1.0
2013-03-27,19.03,19.03,18.9,18.95,121700,13.4242034465679,13.4242034465679,13.3324984309056,13.3677695907757,172520.55283713,0.0,1.0
2013-03-28,19.1,19.1,18.99,19.08,128400,13.473583070386,13.473583070386,13.3959865186718,13.459474606438,182018.397570153,0.0,1.0
2013-04-01,19.11,19.19,18.99,19.19,113400,13.4806373023601,13.5370711581523,13.3959865186718,13.5370711581523,160754.566078312,0.0,1.0
2013-04-02,19.22,19.285,19.169,19.2,74800,13.5582338540743,13.6040863619055,13.5222572710068,13.5441253901263,106035.639705977,0.0,1.0
2013-04-03,19.15,19.27,19.1,19.27,126900,13.5088542302562,13.5935050139445,13.473583070386,13.5935050139445,179892.014420968,0.0,1.0
2013-04-04,19.47,19.47,19.15,19.15,90400,13.7345896534249,13.7345896534249,13.5088542302562,13.5088542302562,128150.024457491,0.0,1.0
2013-04-05,19.52,19.52,19.24,19.3,72600,13.7698608132951,13.7698608132951,13.5723423180224,13.6146677098665,102916.944420506,0.0,1.0
2013-04-08,19.72,19.726,19.44,19.54,89900,13.9109454527755,13.91517799196,13.7134269575029,13.7839692772431,127441.230074429,0.0,1.0
2013-04-09,19.71,19.78,19.6,19.72,88100,13.9038912208015,13.9532708446197,13.8262946690873,13.9109454527755,124889.570295408,0.0,1.0
2013-04-10,19.84,19.85,19.73,19.76,102600,13.9955962364638,14.0026504684379,13.9179996847496,13.9391623806716,145444.607404187,0.0,1.0
2013-04-11,19.96,20.0391,19.81,19.81,150700,14.0802470201521,14.1360459950667,13.9744335405418,13.9744335405418,213630.627054688,0.0,1.0
2013-04-12,20.0,20.0,19.8701,19.89,81800,14.1084639480482,14.1084639480482,14.0168294747056,14.030867396334,115958.761068835,0.0,1.0
2013-04-15,19.6,19.96,19.583,19.9,82900,13.8262946690873,14.0802470201521,13.8143024747314,14.037921628308,117518.10871157,0.0,1.0
2013-04-16,19.93,19.93,19.56,19.67,85700,14.05908432423,14.05908432423,13.7980777411912,13.8756742929054,121487.357256714,0.0,1.0
2013-04-17,19.69,19.8005,19.5526,19.78,95000,13.8897827568535,13.9677320201664,13.7928576095304,13.9532708446197,134670.932781654,0.0,1.0
2013-04-18,19.68,19.76,19.58,19.76,83100,13.8827285248794,13.9391623806716,13.8121862051392,13.9391623806716,117801.626464795,0.0,1.0
2013-04-19,19.98,19.98,19.688,19.73,70400,14.0943554841002,14.0943554841002,13.8883719104587,13.9179996847496,99798.2491350365,0.0,1.0
2013-04-22,19.94,20.04,19.832,20.04,82200,14.0661385562041,14.1366808759443,13.9899528508846,14.1366808759443,116525.796575284,0.0,1.0
2013-04-23,20.04,20.08,19.92,20.04,73500,14.1366808759443,14.1648978038404,14.052030092256,14.1366808759443,104192.774310017,0.0,1.0
2013-04-24,20.11,20.13,20.01,20.06,66200,14.1860604997625,14.2001689637105,14.1155181800222,14.1507893398924,93844.3763173214,0.0,1.0
2013-04-25,20.03,20.1298,19.91,20.1,61900,14.1296266439703,14.200027879071,14.044975860282,14.1790062677885,87748.7446229939,0.0,1.0
2013-04-26,19.99,20.082,19.94,20.0,65900,14.1014097160742,14.1663086502352,14.0661385562041,14.1084639480482,93419.0996874846,0.0,1.0
2013-04-29,20.13,20.1499,19.99,19.99,151300,14.2001689637105,14.2142068853388,14.1014097160742,14.1014097160742,214481.180314362,0.0,1.0
2013-04-30,20.37,20.37,20.1265,20.17,73800,14.3694705310871,14.3694705310871,14.1976999825196,14.2283858916066,104618.050939854,0.0,1.0
2013-05-01,20.2,20.38,20.1505,20.37,135200,14.2495485875287,14.3765247630611,14.2146301392573,14.3694705310871,191658.001179786,0.0,1.0
2013-05-02,20.36,20.41,20.22,20.22,107800,14.3624162991131,14.3976874589832,14.2636570514767,14.2636570514767,152816.068988025,0.0,1.0
2013-05-03,20.4106,20.52,20.38,20.48,95800,14.3981107129016,14.4752840106975,14.3765247630611,14.4470670828014,135805.003794553,0.0,1.0
2013-05-06,20.54,20.54,20.4557,20.48,114000,14.4893924746455,14.4893924746455,14.4299252991045,14.4470670828014,161605.119337986,0.0,1.0
2013-05-07,20.64,20.72,20.53,20.55,91900,14.5599347943858,14.616368650178,14.4823382426715,14.4964467066195,130276.407606674,0.0,1.0
2013-05-08,20.66,20.69,20.54,20.67,129600,14.5740432583338,14.5952059542559,14.4893924746455,14.5810974903078,183719.5040895,0.0,1.0
2013-05-09,20.51,20.66,20.48,20.64,92000,14.4682297787234,14.5740432583338,14.4470670828014,14.5599347943858,130418.166483287,0.0,1.0
2013-05-10,20.6,20.6,20.5,20.58,76600,14.5317178664897,14.5317178664897,14.4611755467494,14.5176094025416,108587.299484997,0.0,1.0
2013-05-13,20.69,20.7,20.57,20.61,70300,14.5952059542559,14.6022601862299,14.5105551705676,14.5387720984637,99656.4902584243,0.0,1.0
2013-05-14,20.79,20.82,20.71,20.74,107500,14.6657482739961,14.6869109699182,14.6093144182039,14.630477114126,152390.792358188,0.0,1.0
2013-05-15,20.96,20.96,20.6835,20.82,160400,14.7856702175545,14.7856702175545,14.5906207034728,14.6869109699182,227381.238086079,0.0,1.0
2013-05-16,20.87,21.01,20.8,20.97,123100,14.7221821297883,14.8209413774247,14.6728025059701,14.7927244495286,174505.177109702,0.0,1.0
2013-05-17,20.99,20.9945,20.8723,20.96,95900,14.8068329134766,14.8100073178649,14.7238046031423,14.7856702175545,135946.762671165,0.0,1.0
2013-05-20,21.02,21.04,20.9301,20.98,86500,14.8279956093987,14.8421040733467,14.7645780639522,14.7997786815026,122621.428269612,0.0,1.0
2013-05-21,21.155,21.196,21.0687,21.07,77500,14.923227741048,14.9521500921415,14.8623497191122,14.8632667692688,109863.129374508,0.0,1.0
2013-05-22,20.6168,21.3299,20.501,21.19,134400,14.543568976206,15.0466062582737,14.4618809699468,14.9479175529571,190523.930166889,0.0,1.0
2013-05-23,20.24,20.44,20.1201,20.44,263100,14.2777655154248,14.4188501549053,14.1931852740562,14.4188501549053,372967.604366877,0.0,1.0
2013-05-24,20.2,20.22,19.98,20.21,127500,14.2495485875287,14.2636570514767,14.0943554841002,14.2566028195027,180742.567680642,0.0,1.0
2013-05-28,19.99,20.45,19.91,20.37,318500,14.1014097160742,14.4259043868793,14.044975860282,14.3694705310871,451502.022010074,0.0,1.0
2013-05-29,19.6,19.87,19.35,19.87,492900,13.8262946690873,14.0167589323859,13.6499388697367,14.0167589323859,698729.502821867,0.0,1.0
2013-05-30,19.395,19.7199,19.38,19.6,229800,13.6816829136198,13.9108749104558,13.6711015656587,13.8262946690873,325761.898454991,0.0,1.0
2013-05-31,19.158,19.49,19.158,19.38,292600,13.5144976158354,13.748698117373,13.5144976158354,13.6711015656587,414786.472967496,0.0,1.0
2013-06-03,19.24,19.32,19.0,19.13,311200,13.5723423180224,13.6287761738146,13.4030407506458,13.4947457663081,441153.624017378,0.0,1.0
2013-06-04,19.0,19.3099,18.98,19.27,237500,13.4030407506458,13.6216513995208,13.3889322866978,13.5935050139445,336677.331954137,0.0,1.0
2013-06-05,18.81,19.03,18.75,18.94,237700,13.2690103431393,13.4242034465679,13.2266849512952,13.3607153588017,336960.849707362,0.0,1.0
2013-06-06,19.14,19.14,18.7,18.79,170000,13.5017999982821,13.5017999982821,13.1914137914251,13.2549018791913,240990.090240857,0.0,1.0
2013-06-07,19.1016,19.21,18.86,19.21,349300,13.4747117475019,13.5511796221003,13.3042815030095,13.5511796221003,495163.756006652,0.0,1.0
2013-06-10,18.94,19.17,18.91,19.12,1220400,13.3607153588017,13.5229626942042,13.3395526628796,13.4876915343341,1730025.33017611,0.0,1.0
2013-06-11,18.68,18.88,18.64,18.77,320500,13.177305327477,13.3183899669575,13.1490883995809,13.2407934152433,454337.19954232,0.0,1.0
2013-06-12,18.4,18.75,18.35,18.75,290200,12.9797868322044,13.2266849512952,12.9445156723342,13.2266849512952,411384.259928801,0.0,1.0
2013-06-13,18.91,18.95,18.35,18.38,568600,13.3395526628796,13.3677695907757,12.9445156723342,12.9656783682563,806040.972417356,0.0,1.0
2013-06-14,18.99,19.19,18.867,18.89,162200,13.3959865186718,13.5370711581523,13.3092194653913,13.3254441989315,229932.897865099,0.0,1.0
2013-06-17,19.0355,19.2,18.92,19.09,415300,13.4280832741536,13.5441253901263,13.3466068948536,13.466528838412,588724.614570749,0.0,1.0
2013-06-18,19.13,19.24,18.96,19.02,118700,13.4947457663081,13.5723423180224,13.3748238227497,13.4171492145939,168267.786538762,0.0,1.0
2013-06-19,18.53,19.159,18.5,19.11,170400,13.0714918478667,13.5152030390328,13.0503291519446,13.4806373023601,241557.125747304,0.0,1.0
2013-06-20,17.79,18.35,17.68,18.32,386700,12.5494786817889,12.9445156723342,12.4718821300746,12.9233529764122,548181.57585964,0.0,1.0
2013-06-21,17.88,18.0299,17.5615,17.78,726800,12.6978997225224,12.8043547095697,12.4717095065479,12.6268823862666,1023412.08262578,0.1204,1.0
2013-06-24,17.79,18.164,17.42,17.59,708800,12.6339841198922,12.8995889574886,12.3712199757461,12.4919494473808,998066.158730267,0.0,1.0
2013-06-25,18.1,18.19,17.83,17.95,300900,12.8541378622849,12.9180534649151,12.6623910543945,12.7476118579014,423699.361120116,0.0,1.0
2013-06-26,18.35,18.39,18.19,18.24,8722200,13.0316812029242,13.0600881374265,12.9180534649151,12.9535621330429,12281789.8556393,0.0,1.0
2013-06-27,18.725,18.7434,18.38,18.43,2969700,13.2979962138832,13.3110634037542,13.0529864038009,13.0884950719288,4181655.01069592,0.0,1.0
2013-06-28,18.6401,18.789,18.53,18.64,1812100,13.2377024954021,13.3434473090868,13.1595124081845,13.2376314780658,2551630.48283735,0.0,1.0
2013-07-01,18.56,18.8,18.5349,18.68,962300,13.1808176090612,13.351259216075,13.1629922576611,13.2660384125681,1355021.25359218,0.0,1.0
2013-07-02,18.85,18.88,18.55,18.55,852300,13.3867678842028,13.4080730850795,13.1737158754357,13.1737158754357,1200129.49645289,0.0,1.0
2013-07-03,18.72,19.41,18.53,18.73,433600,13.2944453470704,13.7844649672348,13.1595124081845,13.301547080696,610555.144505422,0.0,1.0
2013-07-05,18.64,18.74,18.28,18.74,236200,13.2376314780658,13.3086488143215,12.9819690675452,13.3086488143215,332594.84578455,0.0,1.0
2013-07-08,18.69,18.86,18.67,18.69,524200,13.2731401461937,13.3938696178284,13.2589366789425,13.2731401461937,738129.628112873,0.0,1.0
2013-07-09,18.94,19.005,18.72,18.73,784600,13.450683486833,13.4968447553992,13.2944453470704,13.301547080696,1104800.66046807,0.0,1.0
2013-07-10,18.935,18.99,18.79,18.91,362400,13.4471326200202,13.4861921549608,13.3441574824494,13.4293782859563,510297.934429808,0.0,1.0
2013-07-11,19.43,19.43,19.15,19.15,247600,13.798668434486,13.798668434486,13.59981989297,13.59981989297,348647.264251712,0.0,1.0
2013-07-12,19.305,19.443,19.21,19.42,141900,13.7098967641663,13.8079006881992,13.6424302947234,13.7915667008604,199810.366709686,0.0,1.0
2013-07-15,19.38,19.439,19.259,19.3,267500,13.7631597663581,13.805059994749,13.6772287894887,13.7063458973536,376668.591225094,0.0,1.0
2013-07-16,19.38,19.45,19.34,19.36,284000,13.7631597663581,13.8128719017371,13.7347528318558,13.748956299107,399902.354795988,0.0,1.0
2013-07-17,19.48,19.5151,19.36,19.47,357700,13.8341771026138,13.8591041876396,13.748956299107,13.8270753689883,503679.832079313,0.0,1.0
2013-07-18,19.65,19.65,19.48,19.48,290000,13.9549065742486,13.9549065742486,13.8341771026138,13.8341771026138,408350.996094493,0.0,1.0
2013-07-19,19.6,19.67,19.55,19.55,261600,13.9193979061207,13.9691100414997,13.8838892379928,13.8838892379928,368360.760614895,0.0,1.0
2013-07-22,19.68,19.71,19.58,19.58,141100,13.9762117751253,13.997516976002,13.9051944388696,13.9051944388696,198683.881203217,0.0,1.0
2013-07-23,19.67,19.7187,19.5879,19.68,175800,13.9691100414997,14.0036954842562,13.9108048084338,13.9762117751253,247545.190046248,0.0,1.0
2013-07-24,19.26,19.66,19.15,19.66,221900,13.6779389628513,13.9620083078741,13.59981989297,13.9620083078741,312458.917356441,0.0,1.0
2013-07-25,19.3,19.33,19.15,19.27,171700,13.7063458973536,13.7276510982303,13.59981989297,13.6850406964768,241771.951825601,0.0,1.0
2013-07-26,19.33,19.3456,19.17,19.24,99100,13.7276510982303,13.7387298026862,13.6140233602211,13.6637354956001,139543.39211367,0.0,1.0
2013-07-29,19.17,19.34,19.1513,19.28,98700,13.6140233602211,13.7347528318558,13.6007431183413,13.6921424301024,138980.149360436,0.0,1.0
2013-07-30,19.11,19.34,19.054,19.2,150100,13.5714129584677,13.7347528318558,13.5316432501645,13.6353285610978,211356.843150977,0.0,1.0
2013-07-31,18.835,19.24,18.66,19.14,442100,13.3761152837645,13.6637354956001,13.251834945317,13.5927181593444,622524.053011639,0.0,1.0
2013-08-01,18.71,18.92,18.66,18.86,186900,13.2873436134448,13.4364800195818,13.251834945317,13.3938696178284,263175.176448486,0.0,1.0
2013-08-02,18.64,18.8,18.62,18.72,121600,13.2376314780658,13.351259216075,13.2234280108147,13.2944453470704,171225.796983071,0.0,1.0
2013-08-05,18.62,18.69,18.57,18.61,205900,13.2234280108147,13.2731401461937,13.1879193426868,13.2163262771891,289929.20722709,0.0,1.0
2013-08-06,18.55,18.69,18.52,18.59,137600,13.1737158754357,13.2731401461937,13.152410674559,13.202122809938,193755.507112421,0.0,1.0
2013-08-07,18.51,18.53,18.42,18.53,56000,13.1453089409334,13.1595124081845,13.0813933383032,13.1595124081845,78853.9854527297,0.0,1.0
2013-08-08,18.49,18.56,18.41,18.55,162400,13.1311054736822,13.1808176090612,13.0742916046777,13.1737158754357,228676.557812917,0.0,1.0
2013-08-09,18.675,18.78,18.4658,18.49,126400,13.2624875457553,13.3370557488238,13.1139192783084,13.1311054736822,177984.710021876,0.0,1.0
2013-08-12,18.53,18.59,18.457,18.59,91100,13.1595124081845,13.202122809938,13.1076697527179,13.202122809938,128278.537048995,0.0,1.0
2013-08-13,18.26,18.51,18.22,18.51,305400,12.9677656002941,13.1453089409334,12.9393586657918,13.1453089409334,430035.842093994,0.0,1.0
2013-08-14,18.225,18.28,18.19,18.24,112900,12.9429095326046,12.9819690675452,12.9180534649151,12.9535621330429,158975.267100235,0.0,1.0
2013-08-15,17.87,18.1,17.8,18.1,125800,12.6907979888968,12.8541378622849,12.6410858535178,12.8541378622849,177139.845892025,0.0,1.0
2013-08-16,17.41,17.81,17.4058,17.81,115300,12.3641182421205,12.6481875871434,12.3611355139977,12.6481875871434,162354.723619638,0.0,1.0
2013-08-19,17.172,17.4406,17.171,17.36,223300,12.1950969818319,12.3858495470147,12.1943868084693,12.3286095739926,314430.266992759,0.0,1.0
2013-08-20,17.57,17.65,17.2,17.2,155300,12.4777459801296,12.5345598491342,12.2149818359835,12.2149818359835,218678.998943017,0.0,1.0
2013-08-21,17.55,17.812,17.3,17.52,650100,12.4635425128785,12.6496079338685,12.2859991722392,12.4422373120018,915410.284693207,0.0,1.0
2013-08-22,17.64,17.6501,17.2,17.57,638100,12.5274581155086,12.5346308664705,12.2149818359835,12.4777459801296,898513.002096197,0.0,1.0
2013-08-23,17.83,17.83,17.61,17.62,342400,12.6623910543945,12.6623910543945,12.5061529146319,12.5132546482575,482135.796768119,0.0,1.0
2013-08-26,17.775,17.86,17.73,17.82,110300,12.6233315194539,12.6836962552712,12.5913737181388,12.6552893207689,155314.189204215,0.0,1.0
2013-08-27,17.71,17.78,17.611,17.611,212300,12.5771702508876,12.6268823862666,12.5068630879945,12.5068630879945,298941.091278832,0.0,1.0
2013-08-28,17.6,17.7,17.56,17.66,84500,12.4990511810063,12.5700685172621,12.4706442465041,12.5416615827598,118985.031620637,0.0,1.0
2013-08-29,17.61,17.61,17.48,17.55,324800,12.5061529146319,12.5061529146319,12.4138303774995,12.4635425128785,457353.115625834,0.0,1.0
2013-08-30,17.455,17.7,17.45,17.62,117000,12.3960760434356,12.5700685172621,12.3925251766228,12.5132546482575,164748.505320881,0.0,1.0
2013-09-03,17.3154,17.61,17.18,17.6,170800,12.2969358420226,12.5061529146319,12.2007783687323,12.4990511810063,240504.655630825,0.0,1.0
2013-09-04,17.45,17.504,17.26,17.3,402400,12.3925251766228,12.4308745382009,12.2575922377369,12.2859991722392,566622.209753186,0.0,1.0
2013-09-05,17.25,17.42,17.25,17.42,116800,12.2504905041113,12.3712199757461,12.2504905041113,12.3712199757461,164466.883944266,0.0,1.0
2013-09-06,17.55,17.69,17.4,17.4,112100,12.4635425128785,12.5629667836365,12.3570165084949,12.3570165084949,157848.781593768,0.0,1.0
2013-09-09,17.89,17.89,17.581,17.581,105600,12.7050014561479,12.7050014561479,12.4855578871178,12.4855578871178,148696.086853719,0.0,1.0
2013-09-10,17.8799,17.972,17.79,17.93,125400,12.6978287051861,12.7632356718776,12.6339841198922,12.7334083906502,176576.603138791,0.0,1.0
2013-09-11,18.011,18.015,17.88,17.88,63300,12.7909324330173,12.7937731264676,12.6978997225224,12.6978997225224,89133.1656992467,0.0,1.0
2013-09-12,17.89,18.09,17.88,18.01,81800,12.7050014561479,12.8470361286594,12.6978997225224,12.7902222596548,115183.143036309,0.0,1.0
2013-09-13,17.95,17.99,17.88,17.88,60900,12.7476118579014,12.7760187924036,12.6978997225224,12.6978997225224,85753.7091798434,0.0,1.0
2013-09-16,18.14,18.3246,18.095,18.2,83900,12.8825447967872,13.0136427995153,12.8505869954722,12.9251551985407,118140.167490786,0.0,1.0
2013-09-17,18.12,18.27,18.1032,18.19,35300,12.8683413295361,12.9748673339197,12.8564104170451,12.9180534649151,49706.1729728814,0.0,1.0
2013-09-18,18.77,18.77,17.934,18.09,171800,13.3299540151982,13.3299540151982,12.7362490841004,12.8470361286594,241912.762513911,0.0,1.0
2013-09-19,18.71,18.9496,18.71,18.77,103300,13.2873436134448,13.4575011511135,13.2873436134448,13.3299540151982,145457.441022625,0.0,1.0
2013-09-20,18.22,18.66,18.2049,18.66,200400,13.0582416866839,13.3735889063403,13.0474195434638,13.3735889063403,279615.593554482,0.1674,1.0
2013-09-23,18.12,18.3,18.12,18.15,57000,12.9865718640347,13.1155775448032,12.9865718640347,13.0080728108294,79531.381400227,0.0,1.0
2013-09-24,17.985,18.123,17.97,18.11,76000,12.8898176034583,12.9887219587141,12.8790671300609,12.9794048817698,106041.841866969,0.0,1.0
2013-09-25,18.04,18.16,17.91,17.97,73100,12.9292360059153,13.0152397930944,12.8360652364714,12.8790671300609,101995.508427309,0.0,1.0
2013-09-26,18.14,18.14,18.031,18.04,68300,13.0009058285645,13.0009058285645,12.9227857218769,12.9292360059153,95298.128940974,0.0,1.0
2013-09-27,18.05,18.11,17.957,18.09,35200,12.9364029881802,12.9794048817698,12.8697500531165,12.9650709172399,49114.1162331228,0.0,1.0
2013-09-30,17.86,18.1,17.81,18.0,82500,12.8002303251468,12.9722378995048,12.7643954138222,12.9005680768556,115111.209921381,0.0,1.0
2013-10-01,18.13,18.31,17.87,17.87,117200,12.9937388462996,13.1227445270681,12.8073973074117,12.8073973074117,163527.682458011,0.0,1.0
2013-10-02,18.15,18.17,17.98,18.05,65400,13.0080728108294,13.0224067753593,12.8862341123258,12.9364029881802,91251.7955013134,0.0,1.0
2013-10-03,17.84,18.09,17.79,18.09,55000,12.7858963606169,12.9650709172399,12.7500614492923,12.9650709172399,76740.8066142544,0.0,1.0
2013-10-04,17.82,17.9102,17.71,17.82,59200,12.7715623960871,12.8362085761167,12.692725591173,12.7715623960871,82601.0136647972,0.0,1.0
2013-10-07,17.89,17.97,17.5001,17.7,111200,12.8217312719415,12.8790671300609,12.5422906334323,12.685558608908,155155.958100092,0.0,1.0
2013-10-08,17.7,17.93,17.7,17.9,114200,12.685558608908,12.8503992010012,12.685558608908,12.8288982542064,159341.820279052,0.0,1.0
2013-10-09,17.7,17.87,17.68,17.72,53200,12.685558608908,12.8073973074117,12.6712246443782,12.6998925734379,74229.2893068789,0.0,1.0
2013-10-10,18.14,18.16,17.81,17.81,66300,13.0009058285645,13.0152397930944,12.7643954138222,12.7643954138222,92507.5541550011,0.0,1.0
2013-10-11,18.3422,18.3422,18.09,18.09,69600,13.1458222099612,13.1458222099612,12.9650709172399,12.9650709172399,97112.0025518562,0.0,1.0
2013-10-14,18.36,18.36,18.19,18.19,21900,13.1585794383927,13.1585794383927,13.0367407398891,13.0367407398891,30556.7939064032,0.0,1.0
2013-10-15,18.28,18.425,18.2501,18.3,53500,13.1012435802734,13.2051648231147,13.0798143033013,13.1155775448032,74647.8755247745,0.0,1.0
2013-10-16,18.63,18.63,18.32,18.32,51600,13.3520879595456,13.3520879595456,13.1299115093331,13.1299115093331,71996.8294781002,0.0,1.0
2013-10-17,18.9,18.928,18.56,18.56,72700,13.5455964806984,13.5656640310402,13.3019190836911,13.3019190836911,101437.393470114,0.0,1.0
2013-10-18,18.87,18.97,18.7701,18.97,103500,13.5240955339037,13.5957653565529,13.4524973810771,13.5957653565529,144412.245174096,0.0,1.0
2013-10-21,18.74,18.84,18.68,18.84,51600,13.4309247644597,13.5025945871089,13.3879228708702,13.5025945871089,71996.8294781003,0.0,1.0
2013-10-22,18.93,19.01,18.77,18.77,82700,13.5670974274932,13.6244332856125,13.4524257112545,13.4524257112545,115390.267399978,0.0,1.0
2013-10-23,18.96,18.98,18.84,18.91,58000,13.5885983742879,13.6029323388178,13.5025945871089,13.5527634629633,80926.6687932138,0.0,1.0
2013-10-24,18.98,18.99,18.88,18.9501,28500,13.6029323388178,13.6100993210827,13.5312625161686,13.5815030618457,39765.6907001135,0.0,1.0
2013-10-25,19.19,19.2,19.0,19.01,108900,13.7534389663811,13.760605948646,13.6172663033476,13.6244332856125,151946.797096223,0.0,1.0
2013-10-28,19.03,19.18,18.93,19.18,169500,13.6387672501424,13.7462719841162,13.5670974274932,13.7462719841162,236501.213111201,0.0,1.0
2013-10-29,18.92,19.0,18.85,19.0,126500,13.5599304452283,13.6172663033476,13.5097615693738,13.6172663033476,176503.855212784,0.0,1.0
2013-10-30,18.79,18.89,18.71,18.88,56100,13.4667596757843,13.5384294984335,13.4094238176649,13.5312625161686,78275.6227465393,0.0,1.0
2013-10-31,18.68,18.84,18.58,18.76,60500,13.3879228708702,13.5025945871089,13.316253048221,13.4452587289895,84414.8872756795,0.0,1.0
2013-11-01,18.77,18.7998,18.5695,18.68,251900,13.4524257112545,13.4737833184039,13.3087277168428,13.3879228708702,351472.894293283,0.0,1.0
2013-11-04,18.82,18.83,18.6401,18.83,178900,13.4882606225791,13.495427604844,13.3593266116332,13.495427604844,249616.914605273,0.0,1.0
2013-11-05,18.505,18.74,18.479,18.74,94900,13.2625006812341,13.4309247644597,13.2438665273453,13.4309247644597,132412.773594413,0.0,1.0
2013-11-06,18.49,18.65,18.4601,18.58,46800,13.2517502078367,13.3664219240754,13.2303209308646,13.316253048221,65299.4499917654,0.0,1.0
2013-11-07,18.24,18.5,18.21,18.5,70600,13.0725756512137,13.2589171901016,13.051074704419,13.2589171901016,98507.2899448428,0.0,1.0
2013-11-08,18.01,18.13,17.77,18.13,82500,12.9077350591206,12.9937388462996,12.7357274847625,12.9937388462996,115111.209921381,0.0,1.0
2013-11-11,18.02,18.12,17.99,17.99,22700,12.9149020413855,12.9865718640347,12.8934010945907,12.8934010945907,31673.0238207921,0.0,1.0
2013-11-12,17.94,18.0,17.81,18.0,48300,12.8575661832661,12.9005680768556,12.7643954138222,12.9005680768556,67392.3810812452,0.0,1.0
2013-11-13,18.04,18.04,17.638,17.89,26100,12.9292360059153,12.9292360059153,12.6411233188655,12.8217312719415,36417.0009569461,0.0,1.0
2013-11-14,18.2,18.31,18.07,18.07,40500,13.043907722154,13.1227445270681,12.9507369527101,12.9507369527101,56509.139415951,0.0,1.0
2013-11-15,18.26,18.2898,18.16,18.21,63100,13.0869096157436,13.108267222893,13.0152397930944,13.051074704419,88042.6344974441,0.0,1.0
2013-11-18,18.15,18.2801,18.13,18.27,80100,13.0080728108294,13.101315250096,12.9937388462996,13.0940765980085,111762.520178214,0.0,1.0
2013-11-19,18.0,18.15,17.95,18.15,66800,12.9005680768556,13.0080728108294,12.864733165531,13.0080728108294,93205.1978514945,0.0,1.0
2013-11-20,17.82,18.13,17.74,18.04,110800,12.7715623960871,12.9937388462996,12.7142265379677,12.9292360059153,154597.843142897,0.0,1.0
2013-11-21,17.94,17.9699,17.79,17.85,34600,12.8575661832661,12.8789954602382,12.7500614492923,12.7930633428818,48276.9437973309,0.0,1.0
2013-11-22,17.85,17.97,17.777,17.97,60200,12.7930633428818,12.8790671300609,12.7407443723479,12.8790671300609,83996.301057784,0.0,1.0
2013-11-25,17.77,17.88,17.75,17.87,30400,12.7357274847625,12.8145642896766,12.7213935202326,12.8073973074117,42416.7367467877,0.0,1.0
2013-11-26,17.72,17.83,17.69,17.83,53100,12.6998925734379,12.778729378352,12.6783916266431,12.778729378352,74089.7605675799,0.0,1.0
2013-11-27,17.87,17.8799,17.71,17.82,79900,12.8073973074117,12.8144926198539,12.692725591173,12.7715623960871,111483.462699616,0.0,1.0
2013-11-29,17.68,17.87,17.68,17.87,13400,12.6712246443782,12.8073973074117,12.6712246443782,12.8073973074117,18696.8510660183,0.0,1.0
2013-12-02,17.57,17.698,17.5324,17.66,154100,12.5923878394641,12.6841252124551,12.565439986148,12.6568906798484,215013.78725921,0.0,1.0
2013-12-03,17.57,17.608,17.48,17.59,72800,12.5923878394641,12.6196223720708,12.5278849990798,12.6067218039939,101576.922209413,0.0,1.0
2013-12-04,17.66,17.7199,17.391,17.5,57700,12.6568906798484,12.6998209036152,12.464098856922,12.5422189636096,80508.0825753174,0.0,1.0
2013-12-05,17.68,17.71,17.4936,17.4936,33900,12.6712246443782,12.692725591173,12.5376320949601,12.5376320949601,47300.2426222403,0.0,1.0
2013-12-06,17.83,17.87,17.74,17.78,55800,12.778729378352,12.8073973074117,12.7142265379677,12.7428944670274,77857.0365286434,0.0,1.0
2013-12-09,17.9,17.91,17.761,17.91,35400,12.8288982542064,12.8360652364714,12.7292772007241,12.8360652364714,49393.1737117201,0.0,1.0
2013-12-10,17.85,17.96,17.85,17.94,29600,12.7930633428818,12.871900147796,12.7930633428818,12.8575661832661,41300.5068323988,0.0,1.0
2013-12-11,17.45,17.85,17.4132,17.85,64800,12.506384052285,12.7930633428818,12.4800095575501,12.7930633428818,90414.6230655217,0.0,1.0
2013-12-12,17.33,17.42,17.271,17.42,87700,12.420380265106,12.4848831054903,12.378095069743,12.4848831054903,122366.704364911,0.0,1.0
2013-12-13,17.4,17.58,17.33,17.36,78500,12.4705491409604,12.599554821729,12.420380265106,12.4418812119008,109530.060349436,0.0,1.0
2013-12-16,17.43,17.46,17.38,17.43,20800,12.4920500877552,12.51355103455,12.4562151764306,12.4920500877552,29021.977774118,0.0,1.0
2013-12-17,17.53,17.5698,17.42,17.42,34600,12.5637199104044,12.5922444998188,12.4848831054903,12.4848831054903,48276.9437973309,0.0,1.0
2013-12-18,17.66,17.67,17.0,17.37,48200,12.7891215026361,12.7963633607916,12.3111588643723,12.5791076161263,66557.5035646153,0.1845,1.0
2013-12-19,17.38,17.58,17.33,17.58,136900,12.5863494742818,12.731186637392,12.5501401835042,12.731186637392,189039.880456344,0.0,1.0
2013-12-20,17.52,17.52,17.42,17.43,74500,12.6877354884589,12.6877354884589,12.6153169069038,12.6225587650593,102874.149700495,0.0,1.0
2013-12-23,17.55,17.6501,17.53,17.55,43900,12.7094610629255,12.7819520630622,12.6949773466145,12.7094610629255,60619.8009644523,0.0,1.0
2013-12-24,17.55,17.5901,17.52,17.52,12200,12.7094610629255,12.7385009141291,12.6877354884589,12.6877354884589,16846.5050516246,0.0,1.0
2013-12-26,17.58,17.7,17.55,17.56,31900,12.731186637392,12.8180889352582,12.7094610629255,12.716702921081,44049.4681267889,0.0,1.0
2013-12-27,17.6,17.6,17.4701,17.56,55100,12.7456703537031,12.7456703537031,12.6515986162629,12.716702921081,76085.4449462714,0.0,1.0
2013-12-30,17.62,17.66,17.57,17.57,35900,12.7601540700141,12.7891215026361,12.7239447792365,12.7239447792365,49572.9124060099,0.0,1.0
2013-12-31,17.54,17.73,17.53,17.73,68800,12.70221920477,12.8398145097247,12.6949773466145,12.8398145097247,95003.2416026039,0.0,1.0
2014-01-02,17.51,17.563,17.384,17.48,58500,12.6804936303034,12.7188754785277,12.589246217544,12.6587680558369,80780.3725836098,0.0,1.0
2014-01-03,17.64,17.69,17.5599,17.5599,176600,12.7746377863251,12.8108470771027,12.7166305024994,12.7166305024994,243860.064927615,0.0,1.0
2014-01-06,17.71,17.78,17.62,17.66,46600,12.8253307934137,12.8760238005023,12.7601540700141,12.7891215026361,64348.1258529266,0.0,1.0
2014-01-07,17.78,17.85,17.68,17.72,90900,12.8760238005023,12.9267168075909,12.8036052189472,12.8325726515692,125520.271245301,0.0,1.0
2014-01-08,17.7,17.779,17.62,17.74,45500,12.8180889352582,12.8752996146867,12.7601540700141,12.8470563678802,62829.1786761407,0.0,1.0
2014-01-09,17.72,17.76,17.57,17.73,53600,12.8325726515692,12.8615400841913,12.7239447792365,12.8398145097247,74014.1533415637,0.0,1.0
2014-01-10,17.92,17.9499,17.7101,17.79,39500,12.9774098146795,12.9990629705645,12.8254032119953,12.8832656586578,54544.0122573089,0.0,1.0
2014-01-13,17.805,17.95,17.77,17.9,142200,12.8941284458911,12.999135389146,12.8687819423468,12.9629260983684,196358.444126312,0.0,1.0
2014-01-14,17.95,18.0,17.82,17.83,62600,12.999135389146,13.0353446799236,12.9049912331243,12.9122330912799,86441.9029698114,0.0,1.0
2014-01-15,18.07,18.1199,18.0215,18.0215,116900,13.0860376870122,13.1221745592082,13.0509146749579,13.0509146749579,161422.659060238,0.0,1.0
2014-01-16,18.12,18.12,18.036,18.04,69700,13.1222469777897,13.1222469777897,13.0614153692834,13.0643121125456,96246.0165654291,0.0,1.0
2014-01-17,18.015,18.1,17.99,18.08,65100,13.0462074671568,13.1077632614787,13.0281028217681,13.0932795451677,89894.0556443249,0.0,1.0
2014-01-21,18.18,18.22,18.07,18.07,46900,13.1656981267228,13.1946655593449,13.0860376870122,13.0860376870122,64762.3841738683,0.0,1.0
2014-01-22,18.22,18.2999,18.18,18.18,60500,13.1946655593449,13.2525280060074,13.1656981267228,13.1656981267228,83542.09472322,0.0,1.0
2014-01-23,18.181,18.2188,18.13,18.21,441900,13.1664223125384,13.1937965363662,13.1294888359452,13.1874237011894,610202.506746957,0.0,1.0
2014-01-24,17.98,18.14,17.936,18.14,76600,13.0208609636126,13.1367306941008,12.9889967877283,13.1367306941008,105773.957947085,0.0,1.0
2014-01-27,17.832,17.99,17.78,17.95,35900,12.913681462911,13.0281028217681,12.8760238005023,12.999135389146,49572.9124060098,0.0,1.0
2014-01-28,17.974,18.02,17.8999,17.8999,66600,13.0165158487192,13.0498283962346,12.9628536797869,12.9628536797869,91965.3472490328,0.0,1.0
2014-01-29,17.86,17.9201,17.8068,17.87,60100,12.9339586657464,12.977482233261,12.8954319803591,12.9412005239019,82989.750295298,0.0,1.0
2014-01-30,18.14,18.2184,17.98,17.98,54100,13.1367306941008,13.19350686204,13.0208609636126,13.0208609636126,74704.5838764661,0.0,1.0
2014-01-31,18.22,18.3199,18.0704,18.0704,126100,13.1946655593449,13.2670117223184,13.0863273613384,13.0863273613384,174126.580902447,0.0,1.0
2014-02-03,17.9301,18.27,17.8916,18.27,65400,12.9847240914165,13.2308748501224,12.9568429375178,13.2308748501224,90308.3139652664,0.0,1.0
2014-02-04,18.18,18.18,17.949,18.02,56300,13.1656981267228,13.1656981267228,12.9984112033305,13.0498283962346,77742.478230038,0.0,1.0
2014-02-05,18.12,18.1484,18.04,18.1388,36000,13.1222469777897,13.1428138549514,13.0643121125456,13.1358616711221,49710.9985129907,0.0,1.0
2014-02-06,18.2765,18.28,18.18,18.18,32400,13.2355820579235,13.2381167082779,13.1656981267228,13.1656981267228,44739.8986616915,0.0,1.0
2014-02-07,18.42,18.42,18.27,18.31,38400,13.3395027224551,13.3395027224551,13.2308748501224,13.2598422827445,53025.0650805234,0.0,1.0
2014-02-10,18.56,18.6101,18.37,18.37,26300,13.4408887366323,13.4771704459914,13.3032934316776,13.3032934316776,36316.6461358792,0.0,1.0
2014-02-11,18.665,18.7399,18.5401,18.5401,99000,13.5169282472652,13.57116976485,13.4264774389028,13.4264774389028,136705.245910724,0.0,1.0
2014-02-12,18.65,18.7,18.5727,18.67,43800,13.5060654600319,13.5422747508095,13.4500858964898,13.520549176343,60481.7148574719,0.0,1.0
2014-02-13,18.769,18.82,18.61,18.61,32800,13.5922435720825,13.6291770486757,13.4770980274099,13.4770980274099,45292.2430896137,0.0,1.0
2014-02-14,18.8,18.8468,18.7699,18.7699,25000,13.6146933323646,13.6485852285324,13.5928953393165,13.5928953393165,34521.5267451324,0.0,1.0
2014-02-18,18.88,18.8847,18.7132,18.85,135000,13.6726281976087,13.6760318709418,13.5518340035748,13.6509026231422,186416.244423715,0.0,1.0
2014-02-19,18.89,19.08,18.87,18.9,100400,13.6798700557642,13.817465360719,13.6653863394532,13.6871119139198,138638.451408452,0.0,1.0
2014-02-20,18.88,19.01,18.81,18.88,19000,13.6726281976087,13.7667723536304,13.6219351905201,13.6726281976087,26236.3603263006,0.0,1.0
2014-02-21,18.92,18.965,18.77,18.87,38300,13.7015956302308,13.7341839919306,13.5929677578981,13.6653863394532,52886.9789735426,0.0,1.0
2014-02-24,18.95,19.111,18.91,18.91,46900,13.7233212046973,13.8399151210011,13.6943537720753,13.6943537720753,64762.3841738683,0.0,1.0
2014-02-25,19.01,19.08,18.84,18.99,49700,13.7667723536304,13.817465360719,13.6436607649867,13.7522886373194,68628.7951693231,0.0,1.0
2014-02-26,19.05,19.12,18.99,18.99,51900,13.7957397862525,13.846432793341,13.7522886373194,13.7522886373194,71666.6895228944,0.0,1.0
2014-02-27,19.01,19.07,18.9201,19.05,18700,13.7667723536304,13.8102235025635,13.7016680488123,13.7957397862525,25822.102005359,0.0,1.0
2014-02-28,19.19,19.216,18.98,18.98,28200,13.8971258004296,13.915954631634,13.7450467791639,13.7450467791639,38940.2821685094,0.0,1.0
2014-03-03,19.16,19.19,19.04,19.04,76100,13.8754002259631,13.8971258004296,13.7884979280969,13.7884979280969,105083.527412183,0.0,1.0
2014-03-04,19.45,19.4798,19.3,19.3,39800,14.085414112473,14.1069948497764,13.9767862401403,13.9767862401403,54958.2705782506,0.0,1.0
2014-03-05,19.41,19.4963,19.29,19.43,66100,14.0564466798509,14.118943915733,13.9695443819848,14.070930396162,91274.91671413,0.0,1.0
2014-03-06,19.28,19.43,19.23,19.43,46600,13.9623025238293,14.070930396162,13.9260932330517,14.070930396162,64348.1258529264,0.0,1.0
2014-03-07,19.0301,19.22,18.98,19.22,38300,13.781328488523,13.9188513748962,13.7450467791639,13.9188513748962,52886.9789735426,0.0,1.0
2014-03-10,18.96,19.04,18.88,18.99,30300,13.7305630628528,13.7884979280969,13.6726281976087,13.7522886373194,41840.0904151005,0.0,1.0
2014-03-11,19.1,19.13,18.94,18.94,36000,13.83194907703,13.8536746514966,13.7160793465418,13.7160793465418,49710.9985129906,0.0,1.0
2014-03-12,19.11,19.1426,19.068,19.0699,25900,13.8391909351855,13.8627993927725,13.8087751309324,13.8101510839819,35764.3017079572,0.0,1.0
2014-03-13,19.08,19.16,19.012,19.16,111100,13.817465360719,13.8754002259631,13.7682207252615,13.8754002259631,153413.664855368,0.0,1.0
2014-03-14,19.0968,19.16,19.04,19.04,18900,13.8296316824203,13.8754002259631,13.7884979280969,13.7884979280969,26098.2742193199,0.0,1.0
2014-03-17,19.1299,19.2002,19.0835,19.19,23000,13.853602232915,13.9045124957483,13.8200000110734,13.8971258004296,31759.8046055217,0.0,1.0
2014-03-18,19.23,19.23,19.136,19.1656,22400,13.9260932330517,13.9260932330517,13.8580197663899,13.8794556665302,30931.2879636385,0.0,1.0
2014-03-19,18.82,19.2876,18.7828,19.27,36500,13.6291770486757,13.9678063360274,13.6022373363371,13.9550606656737,50401.429047893,0.0,1.0
2014-03-20,18.87,18.87,18.6501,18.83,50200,13.6653863394532,13.6653863394532,13.5061378786135,13.6364189068312,69319.2257042258,0.0,1.0
2014-03-21,19.03,19.08,18.92,18.92,34200,13.7812560699414,13.817465360719,13.7015956302308,13.7015956302308,47225.4485873411,0.0,1.0
2014-03-24,18.9594,19.1,18.8201,19.1,15700,13.7301285513635,13.83194907703,13.6292494672572,13.83194907703,21679.5187959431,0.0,1.0
2014-03-25,19.04,19.06,18.8798,18.97,44900,13.8361493547602,13.8506831250908,13.7197338544119,13.785281158603,61787.1329717817,0.0658,1.0
2014-03-26,18.835,19.08,18.835,19.04,35500,13.6871782088713,13.8652168954215,13.6871782088713,13.8361493547602,48851.7421046379,0.0,1.0
2014-03-27,18.93,18.93,18.75,18.75,14100,13.7562136179417,13.7562136179417,13.6254096849661,13.6254096849661,19403.0863007155,0.0,1.0
2014-03-28,19.06,19.1015,19.03,19.07,17000,13.8506831250908,13.8808406985269,13.8288824695949,13.8579500102562,23393.7919937704,0.0,1.0
2014-03-31,19.1738,19.26,18.99,19.09,67000,13.9333802782721,13.9960208283972,13.7998149289336,13.8724837805868,92199.0625636833,0.0,1.0
2014-04-01,19.26,19.26,19.07,19.1602,272400,13.9960208283972,13.9960208283972,13.8579500102562,13.9234973144473,374851.114064883,0.0,1.0
2014-04-02,19.32,19.32,19.1992,19.26,83600,14.039622139389,14.039622139389,13.951838166592,13.9960208283972,115042.412392894,0.0,1.0
2014-04-03,19.29,19.29,19.1954,19.26,29800,14.0178214838931,14.0178214838931,13.9490767502292,13.9960208283972,41007.941259668,0.0,1.0
2014-04-04,19.34,19.44,19.268,19.33,52200,14.0541559097197,14.1268247613728,14.0018343365294,14.0468890245544,71832.7024749887,0.0,1.0
2014-04-07,19.41,19.52,19.36,19.38,958600,14.1050241058769,14.1849598426953,14.0686896800503,14.0832234503809,1319134.64736636,0.0,1.0
2014-04-08,19.5168,19.52,19.34,19.42,154000,14.1826344394424,14.1849598426953,14.0541559097197,14.1122909910422,211920.233355332,0.0,1.0
2014-04-09,19.46,19.5,19.35,19.5,89000,14.1413585317035,14.1704260723647,14.061422794885,14.1704260723647,122473.381614444,0.0,1.0
2014-04-10,19.31,19.75,19.22,19.75,26800,14.0323552542237,14.3520982014976,13.9669532877359,14.3520982014976,36879.6250254733,0.0,1.0
2014-04-11,19.19,19.44,19.13,19.44,46200,13.9451526322399,14.1268247613728,13.9015513212481,14.1268247613728,63576.0700065996,0.0,1.0
2014-04-14,19.25,19.42,19.13,19.42,29900,13.9887539432318,14.1122909910422,13.9015513212481,14.1122909910422,41145.5518008079,0.0,1.0
2014-04-15,19.4896,19.49,19.29,19.29,92700,14.1628685117928,14.1631591871994,14.0178214838931,14.0178214838931,127564.971636618,0.0,1.0
2014-04-16,19.63,19.638,19.496,19.5199,20500,14.2648955795138,14.2707090876461,14.1675193182986,14.1848871738437,28210.1609336642,0.0,1.0
2014-04-17,19.53,19.57,19.45,19.57,42500,14.1922267278607,14.2212942685219,14.1340916465381,14.2212942685219,58484.4799844257,0.0,1.0
2014-04-21,19.62,19.62,19.53,19.53,32400,14.2576286943485,14.2576286943485,14.1922267278607,14.1922267278607,44585.8153293034,0.0,1.0
2014-04-22,19.67,19.68,19.474,19.62,44900,14.2939631201751,14.3012300053404,14.1515321709349,14.2576286943485,61787.1329717815,0.0,1.0
2014-04-23,19.58,19.65,19.54,19.63,24800,14.2285611536872,14.2794293498444,14.199493613026,14.2648955795138,34127.4142026768,0.0,1.0
2014-04-24,19.67,19.76,19.5899,19.67,34600,14.2939631201751,14.3593650866629,14.2357553700009,14.2939631201751,47613.2472343795,0.0,1.0
2014-04-25,19.59,19.649,19.5501,19.6301,27800,14.2358280388526,14.2787026613279,14.2068331670429,14.2649682483655,38255.7304368714,0.0,1.0
2014-04-28,19.7574,19.7599,19.56,19.56,3076900,14.3574756965199,14.3592924178113,14.2140273833566,14.2140273833566,4234138.7403313,0.0,1.0
2014-04-29,19.77,19.86,19.7,19.74,88800,14.3666319718282,14.4320339383161,14.315763775671,14.3448313163323,122198.160532165,0.0,1.0
2014-04-30,19.84,19.84,19.71,19.7104,44400,14.4175001679854,14.4175001679854,14.3230306608363,14.3233213362429,61099.0802660826,0.0,1.0
2014-05-01,19.9301,19.9301,19.66,19.85,85300,14.4829748033249,14.4829748033249,14.2866962350098,14.4247670531508,117381.791592271,0.0,1.0
2014-05-02,19.9399,19.99,19.84,19.9199,51700,14.4900963507869,14.5265034454652,14.4175001679854,14.4755625804563,71144.6497692899,0.0,1.0
2014-05-05,19.95,19.97,19.7401,19.7401,108200,14.4974359048039,14.5119696751345,14.3449039851839,14.3449039851839,148894.605513291,0.0,1.0
2014-05-06,19.88,19.94,19.8444,19.8499,60500,14.4465677086467,14.4901690196386,14.4206975974582,14.4246943842991,83254.3773895944,0.0,1.0
2014-05-07,20.14,20.14,19.93,19.93,46700,14.6355067229449,14.6355067229449,14.4829021344733,14.4829021344733,64264.1227122985,0.0,1.0
2014-05-08,20.18,20.26,20.1001,20.22,61900,14.6645742636062,14.7227093449287,14.6065118511353,14.6936418042674,85180.9249655517,0.0,1.0
2014-05-09,20.19,20.25,20.07,20.19,92200,14.6718411487715,14.7154424597634,14.5846385267877,14.6718411487715,126876.918930919,0.0,1.0
2014-05-12,20.27,20.3,20.2,20.21,73800,14.729976230094,14.7517768855899,14.6791080339368,14.6863749191021,101556.579361191,0.0,1.0
2014-05-13,20.11,20.4099,20.09,20.24,150700,14.6137060674489,14.8316399535568,14.5991722971183,14.708175574598,207379.085497718,0.0,1.0
2014-05-14,20.15,20.1902,20.05,20.05,60200,14.6427736081102,14.6719864864748,14.5701047564571,14.5701047564571,82841.545766175,0.0,1.0
2014-05-15,20.11,20.11,19.96,20.1,67400,14.6137060674489,14.6137060674489,14.5047027899692,14.6064391822836,92749.5047282426,0.0,1.0
2014-05-16,20.29,20.29,20.074,20.12,295000,14.7445100004246,14.7445100004246,14.5875452808538,14.6209729526143,405951.096362486,0.0,1.0
2014-05-19,20.22,20.2478,20.12,20.22,44100,14.6936418042674,14.713843745027,14.6209729526143,14.6936418042674,60686.2486426631,0.0,1.0
2014-05-20,20.1599,20.24,20.11,20.23,47800,14.6499678244239,14.708175574598,14.6137060674489,14.7009086894327,65777.8386648364,0.0,1.0
2014-05-21,20.03,20.23,19.98,20.23,102800,14.5555709861264,14.7009086894327,14.5192365602998,14.7009086894327,141463.636291741,0.0,1.0
2014-05-22,19.99,20.09,19.9501,20.07,64000,14.5265034454652,14.5991722971183,14.4975085736556,14.5846385267877,88070.7463294881,0.0,1.0
2014-05-23,20.15,20.16,20.04,20.07,66000,14.6427736081102,14.6500404932755,14.5628378712917,14.5846385267877,90822.9571522848,0.0,1.0
2014-05-27,20.3,20.31,20.219,20.27,122400,14.7517768855899,14.7590437707552,14.6929151157509,14.729976230094,168435.302355147,0.0,1.0
2014-05-28,20.17,20.215,20.0557,20.215,80300,14.6573073784408,14.6900083616848,14.5742468810013,14.6900083616848,110501.26453528,0.0,1.0
2014-05-29,20.21,20.22,20.101,20.21,84600,14.6863749191021,14.6936418042674,14.6071658708002,14.6863749191021,116418.517804292,0.0,1.0
2014-05-30,20.3,20.35,20.2,20.24,108400,14.7517768855899,14.7881113114165,14.6791080339368,14.708175574598,149169.826595571,0.0,1.0
2014-06-02,20.37,20.42,20.27,20.27,104600,14.8026450817471,14.8389795075737,14.729976230094,14.729976230094,143940.626032258,0.0,1.0
2014-06-03,20.34,20.42,20.29,20.42,102000,14.7808444262512,14.8389795075737,14.7445100004246,14.8389795075737,140362.751962622,0.0,1.0
2014-06-04,20.4,20.43,20.3,20.3499,83200,14.8244457372431,14.846246392739,14.7517768855899,14.7880386425649,114491.970228335,0.0,1.0
2014-06-05,20.77,20.78,20.38,20.42,101400,15.0933204883598,15.1005873735251,14.8099119669125,14.8389795075737,139537.088715783,0.0,1.0
2014-06-06,20.67,20.7599,20.64,20.74,71500,15.0206516367066,15.0859809343428,14.9988509812107,15.0715198328638,98391.5369149752,0.0,1.0
2014-06-09,20.43,20.74,20.4,20.74,265300,14.846246392739,15.0715198328638,14.8244457372431,15.0715198328638,365080.765643958,0.0,1.0
2014-06-10,20.27,20.4,20.215,20.39,111200,14.729976230094,14.8244457372431,14.6900083616848,14.8171788520778,153022.921747486,0.0,1.0
2014-06-11,20.22,20.289,20.12,20.19,72200,14.6936418042674,14.7437833119081,14.6209729526143,14.6718411487715,99354.8107029541,0.0,1.0
2014-06-12,20.175,20.19,20.04,20.19,86400,14.6609408210235,14.6718411487715,14.5628378712917,14.6718411487715,118895.507544809,0.0,1.0
2014-06-13,20.23,20.25,20.07,20.07,101400,14.7009086894327,14.7154424597634,14.5846385267877,14.5846385267877,139537.088715783,0.0,1.0
2014-06-16,20.12,20.2808,20.09,20.17,871700,14.6209729526143,14.7378244660725,14.5991722971183,14.6573073784408,1199551.08711586,0.0,1.0
2014-06-17,20.18,20.18,20.0399,20.07,73700,14.6645742636062,14.6645742636062,14.5627652024401,14.5846385267877,101418.968820051,0.0,1.0
2014-06-18,20.32,20.348,20.09,20.18,72900,14.7663106559206,14.7866579343834,14.5991722971183,14.6645742636062,100318.084490933,0.0,1.0
2014-06-19,20.47,20.47,20.33,20.34,56700,14.8753139334003,14.8753139334003,14.7735775410859,14.7808444262512,78025.176826281,0.0,1.0
2014-06-20,20.54,20.548,20.388,20.5,91200,14.9261821295575,14.9319956376898,14.8157254750447,14.8971145888962,125500.813519521,0.0,1.0
2014-06-23,20.48,20.84,20.46,20.84,64000,14.8825808185656,15.144188684517,14.868047048235,15.144188684517,88070.7463294883,0.0,1.0
2014-06-24,20.3644,20.4448,20.34,20.35,70500,14.8598354679982,14.9185030826407,14.8420308685295,14.8493278355249,96615.4842758434,0.0843,1.0
2014-06-25,20.35,20.42,20.29,20.4,56300,14.8493278355249,14.9004066044923,14.8055460335528,14.8858126705016,77155.3441805672,0.0,1.0
2014-06-26,20.2901,20.3281,20.27,20.31,69900,14.8056190032228,14.8333474778051,14.7909520995621,14.8201399675435,95793.2248351979,0.0,1.0
2014-06-27,20.48,20.48,20.305,20.305,66700,14.9441884064643,14.9441884064643,14.8164914840458,14.8164914840458,91407.8411517558,0.0,1.0
2014-06-30,20.4391,20.5,20.292,20.5,3260900,14.9143438114534,14.958782340455,14.8070054269519,14.958782340455,4468843.01666806,0.0,1.0
2014-07-01,20.53,20.58,20.35,20.5,255400,14.9806732414411,15.0171580764178,14.8493278355249,14.958782340455,350008.435234757,0.0,1.0
2014-07-02,20.46,20.5,20.39,20.5,29700,14.9295944724737,14.958782340455,14.8785157035063,14.958782340455,40701.842311951,0.0,1.0
2014-07-03,20.35,20.52,20.27,20.52,49300,14.8493278355249,14.9733762744457,14.7909520995621,14.9733762744457,67562.3173730366,0.0,1.0
2014-07-07,20.41,20.4451,20.385,20.39,44700,14.8931096374969,14.9187219916506,14.8748672200086,14.8785157035063,61258.3283280882,0.0,1.0
2014-07-08,20.488,20.5285,20.44,20.45,38000,14.9500259800606,14.9795786963918,14.915000538483,14.9222975054783,52076.4312408803,0.0,1.0
2014-07-09,20.502,20.5332,20.37,20.391,11400,14.9602417338541,14.9830082708796,14.8639217695156,14.8792454002058,15622.9293722641,0.0,1.0
2014-07-10,20.6,20.6399,20.43,20.43,52200,15.0317520104085,15.0608669087199,14.9077035714876,14.9077035714876,71536.5713361564,0.0,1.0
2014-07-11,20.59,20.61,20.5201,20.55,35100,15.0244550434131,15.0390489774038,14.9734492441157,14.9952671754318,48102.1772777605,0.0,1.0
2014-07-14,20.71,20.7299,20.56,20.72,838500,15.1120186473573,15.126539611678,15.0025641424271,15.1193156143526,1149107.56830205,0.0,1.0
2014-07-15,20.71,20.76,20.6299,20.76,34200,15.1120186473573,15.148503482334,15.0535699417246,15.148503482334,46868.7881167921,0.0,1.0
2014-07-16,20.78,20.8099,20.6701,20.75,43700,15.1630974163247,15.1849153476407,15.0829037490458,15.1412065153386,59887.8959270121,0.0,1.0
2014-07-17,20.68,20.7636,20.65,20.75,203800,15.0901277463712,15.1511303904523,15.0682368453852,15.1412065153386,279294.123339248,0.0,1.0
2014-07-18,20.85,20.88,20.7129,20.7129,41700,15.2141761852921,15.2360670862781,15.1141347677859,15.1141347677859,57147.0311248606,0.0,1.0
2014-07-21,20.8,20.85,20.742,20.83,34900,15.1776913503154,15.2141761852921,15.1353689417424,15.1995822513014,47828.0907975451,0.0,1.0
2014-07-22,20.87,20.91,20.85,20.85,99300,15.2287701192828,15.2579579872641,15.2141761852921,15.2141761852921,136083.937426826,0.0,1.0
2014-07-23,20.91,20.93,20.83,20.86,48200,15.2579579872641,15.2725519212548,15.1995822513014,15.2214731522874,66054.8417318535,0.0,1.0
2014-07-24,20.87,20.95,20.82,20.91,101700,15.2287701192828,15.2871458552455,15.192285284306,15.2579579872641,139372.975189408,0.0,1.0
2014-07-25,20.74,20.89,20.73,20.89,67600,15.1339095483433,15.2433640532734,15.1266125813479,15.2433640532734,92641.2303127237,0.0,1.0
2014-07-28,20.86,20.94,20.73,20.73,3575400,15.2214731522874,15.2798488882502,15.1266125813479,15.1266125813479,4899844.0068064,0.0,1.0
2014-07-29,20.7805,20.99,20.753,20.99,104200,15.1634622646744,15.3163337232269,15.1433956054372,15.3163337232269,142799.056192098,0.0,1.0
2014-07-30,20.745,20.87,20.6457,20.8,41000,15.137558031841,15.2287701192828,15.0650991495772,15.1776913503154,56187.7284441075,0.0,1.0
2014-07-31,20.44,20.6707,20.42,20.61,185200,14.915000538483,15.0833415670656,14.9004066044923,15.0390489774038,253804.080679237,0.0,1.0
2014-08-01,20.35,20.556,20.35,20.38,188400,14.8493278355249,14.999645355629,14.8493278355249,14.8712187365109,258189.464362679,0.0,1.0
2014-08-04,20.5128,20.53,20.281,20.4,49500,14.9681224582091,14.9806732414411,14.798978763257,14.8858126705016,67836.4038532518,0.0,1.0
2014-08-05,20.32,20.56,20.2701,20.47,63600,14.8274369345388,15.0025641424271,14.7910250692321,14.936891439469,87159.5007084208,0.0,1.0
2014-08-06,20.3099,20.358,20.2201,20.25,127800,14.8200669978735,14.8551654091212,14.7545402342554,14.7763581655714,175141.260857487,0.0,1.0
2014-08-07,20.32,20.42,20.27,20.37,408200,14.8274369345388,14.9004066044923,14.7909520995621,14.8639217695156,559410.506119141,0.0,1.0
2014-08-08,20.4305,20.45,20.27,20.35,83600,14.9080684198374,14.9222975054783,14.7909520995621,14.8493278355249,114568.148729936,0.0,1.0
2014-08-11,20.5565,20.6,20.49,20.49,845900,15.0000102039787,15.0317520104085,14.9514853734597,14.9514853734597,1159248.76807002,0.0,1.0
2014-08-12,20.5201,20.5956,20.49,20.5921,47200,14.9734492441157,15.0285413449305,14.9514853734597,15.0259874064822,64684.4093307774,0.0,1.0
2014-08-13,20.81,20.8199,20.6,20.6,45400,15.1849883173107,15.1922123146361,15.0317520104085,15.0317520104085,62217.6310088411,0.0,1.0
2014-08-14,20.8,20.8895,20.76,20.83,116800,15.1776913503154,15.2429992049237,15.148503482334,15.1995822513014,160066.504445652,0.0,1.0
2014-08-15,20.78,20.91,20.7101,20.87,56200,15.1630974163247,15.2579579872641,15.1120916170272,15.2287701192828,77018.3009404595,0.0,1.0
2014-08-18,21.0,21.01,20.85,20.85,779000,15.3236306902222,15.3309276572176,15.2141761852921,15.2141761852921,1067566.84043805,0.0,1.0
2014-08-19,21.04,21.0692,20.96,21.02,121000,15.3528185582036,15.37412570183,15.2944428222409,15.3382246242129,165822.320530171,0.0,1.0
2014-08-20,21.13,21.15,20.92,21.05,48700,15.4184912611617,15.4330851951524,15.2652549542595,15.360115525199,66740.0579323912,0.0,1.0
2014-08-21,21.1,21.1898,21.09,21.11,56200,15.3966003601757,15.4621271237939,15.3893033931803,15.403897327171,77018.3009404596,0.0,1.0
2014-08-22,20.92,21.19,20.86,21.19,93600,15.2652549542595,15.4622730631338,15.2214731522874,15.4622730631338,128272.472740694,0.0,1.0
2014-08-25,20.88,21.03,20.81,21.03,88500,15.2360670862781,15.3455215912083,15.1849883173107,15.3455215912083,121283.267495208,0.0,1.0
2014-08-26,20.91,20.97,20.87,20.87,62500,15.2579579872641,15.3017397892362,15.2287701192828,15.2287701192828,85652.0250672374,0.0,1.0
2014-08-27,20.95,20.97,20.8798,20.93,30900,15.2871458552455,15.3017397892362,15.2359211469382,15.2725519212548,42346.3611932421,0.0,1.0
2014-08-28,20.92,20.97,20.86,20.9499,56700,15.2652549542595,15.3017397892362,15.2214731522874,15.2870728855756,77703.5171409975,0.0,1.0
2014-08-29,21.02,21.032,20.93,20.93,33100,15.3382246242129,15.3469809846073,15.2725519212548,15.2725519212548,45361.3124756089,0.0,1.0
2014-09-02,21.02,21.09,20.99,20.99,69200,15.3382246242129,15.3893033931803,15.3163337232269,15.3163337232269,94833.9221544452,0.0,1.0
2014-09-03,21.063,21.119,21.01,21.08,34100,15.3696015822929,15.4104645974668,15.3309276572176,15.382006426185,46731.7448766846,0.0,1.0
2014-09-04,21.005,21.1528,20.95,21.06,40000,15.3272791737199,15.4351283459111,15.2871458552455,15.3674124921943,54817.2960430318,0.0,1.0
2014-09-05,21.23,21.235,21.01,21.01,31000,15.4914609311151,15.4951094146128,15.3309276572176,15.3309276572176,42483.4044333498,0.0,1.0
2014-09-08,21.199,21.2649,21.1478,21.24,30500,15.4688403334296,15.5169273459289,15.4314798624134,15.4987578981105,41798.1882328117,0.0,1.0
2014-09-09,21.09,21.128,21.05,21.1127,45200,15.3893033931803,15.4170318677626,15.360115525199,15.4058675082598,61943.5445286261,0.0,1.0
2014-09-10,20.75,21.06,20.7434,21.06,26600,15.1412065153386,15.3674124921943,15.1363905171217,15.3674124921943,36453.5018686162,0.0,1.0
2014-09-11,20.77,20.82,20.66,20.66,83900,15.1558004493293,15.192285284306,15.0755338123805,15.0755338123805,114979.278450259,0.0,1.0
2014-09-12,20.12,20.7,20.02,20.7,54900,14.681497594632,15.1047216803619,14.6085279246785,15.1047216803619,75236.738819061,0.0,1.0
2014-09-15,20.05,20.1618,19.9718,20.12,93800,14.6304188256646,14.7119989166725,14.573356543761,14.681497594632,128546.559220909,0.0,1.0
2014-09-16,20.23,20.2852,20.02,20.02,75100,14.7617642315808,14.802043489395,14.6085279246785,14.6085279246785,102919.473320792,0.0,1.0
2014-09-17,20.24,20.395,20.2201,20.32,29000,14.7690611985761,14.8821641870039,14.7545402342554,14.8274369345388,39742.539631198,0.0,1.0
2014-09-18,20.06,20.27,20.045,20.24,43000,14.6377157926599,14.7909520995621,14.6267703421669,14.7690611985761,58928.5932462592,0.0,1.0
2014-09-19,20.08,20.14,20.01,20.05,80400,14.6523097266506,14.6960915286227,14.6012309576832,14.6304188256646,110182.765046494,0.0,1.0
2014-09-22,19.91,20.06,19.91,20.06,857650,14.5282612877297,14.6377157926599,14.5282612877297,14.6377157926599,1175351.34878266,0.0,1.0
2014-09-23,19.664,19.8878,19.66,19.83,85480,14.4149393902921,14.5789987594716,14.4120071406195,14.5366277517032,116606.714359965,0.0907,1.0
2014-09-24,19.61,19.83,19.59,19.66,79473,14.3753540197125,14.5366277517032,14.3606927713497,14.4120071406195,108412.323471333,0.0,1.0
2014-09-25,19.53,19.65,19.4801,19.65,31045,14.3167090262614,14.4046765164381,14.2801292115962,14.4046765164381,42349.7361640749,0.0,1.0
2014-09-26,19.766,19.82,19.46,19.5,90777,14.4897117569423,14.5292971275218,14.2653946569916,14.2947171537172,123832.565623006,0.0,1.0
2014-09-29,19.77,19.77,19.6104,19.7151,4052066,14.4926440066148,14.4926440066148,14.3756472446798,14.452398879859,5527586.60072214,0.0,1.0
2014-09-30,19.66,19.815,19.66,19.81,449774,14.4120071406195,14.5256318154311,14.4120071406195,14.5219665033404,613554.847268824,0.0,1.0
2014-10-01,19.68,19.8,19.5401,19.62,393469,14.4266683889823,14.514635879159,14.3241129566846,14.3826846438939,536746.926678769,0.0,1.0
2014-10-02,19.66,19.754,19.5272,19.66,286385,14.4120071406195,14.4809150079246,14.3146564514906,14.4120071406195,390669.324894463,0.0,1.0
2014-10-03,19.7701,19.8199,19.6261,19.74,43436,14.4927173128566,14.52922382128,14.3871563246446,14.4706521340706,59252.7988411263,0.0,1.0
2014-10-06,19.83,19.9232,19.77,19.84,118202,14.5366277517032,14.6049491690738,14.4926440066148,14.5439583758846,161244.113836881,0.0,1.0
2014-10-07,19.67,19.8699,19.67,19.76,50108,14.4193377648009,14.5658769421869,14.4193377648009,14.4853133824334,68354.3430410522,0.0,1.0
2014-10-08,20.09,20.09,19.69,19.7,50493,14.7272239804194,14.7272239804194,14.4339990131637,14.4413296373451,68879.5370633802,0.0,1.0
2014-10-09,20.12,20.31,20.05,20.05,60929,14.7492158529636,14.8884977124101,14.6979014836938,14.6979014836938,83115.7054192598,0.0,1.0
2014-10-10,20.09,20.34,20.09,20.11,295849,14.7272239804194,14.9104895849542,14.7272239804194,14.7418852287822,403579.548861505,0.0,1.0
2014-10-13,20.11,20.3,20.11,20.14,47927,14.7418852287822,14.8811670882287,14.7418852287822,14.7638771013264,65379.1530080728,0.0,1.0
2014-10-14,20.43,20.57,20.1998,20.25,54073,14.9764652025868,15.0790939411263,14.8077142339311,14.8445139673217,73763.1594008705,0.0,1.0
2014-10-15,20.34,20.46,20.21,20.31,54443,14.9104895849542,14.998457075131,14.8151914705961,14.8884977124101,74267.8913184326,0.0,1.0
2014-10-16,20.42,20.45,20.1272,20.26,193421,14.9691345784054,14.9911264509496,14.7544939023742,14.8518445915031,263853.384396571,0.0,1.0
2014-10-17,20.45,20.52,20.36,20.52,29111,14.9911264509496,15.0424408202193,14.925150833317,15.0424408202193,39711.4887895759,0.0,1.0
2014-10-20,20.74,20.74,20.4,20.4,62780,15.20371455221,15.20371455221,14.9544733300426,14.9544733300426,85640.7291473868,0.0,1.0
2014-10-21,20.93,20.93,20.72,20.77,273715,15.3429964116565,15.3429964116565,15.1890533038472,15.2257064247542,373385.667068763,0.0,1.0
2014-10-22,20.93,21.05,20.93,20.95,115950,15.3429964116565,15.4309639018332,15.3429964116565,15.3576576600192,158172.069841343,0.0,1.0
2014-10-23,21.1,21.14,20.969,21.07,95694,15.4676170227401,15.4969395194657,15.3715858459639,15.445625150196,130540.043565309,0.0,1.0
2014-10-24,21.11,21.16,20.97,21.11,39084,15.4749476469215,15.5116007678285,15.372318908382,15.4749476469215,53316.0601783447,0.0,1.0
2014-10-27,21.22,21.23,21.05,21.05,731748,15.5555845129169,15.5629151370983,15.4309639018332,15.4309639018332,998206.949221758,0.0,1.0
2014-10-28,21.32,21.32,21.18,21.22,148784,15.6288907547308,15.6288907547308,15.5262620161913,15.5555845129169,202962.253033845,0.0,1.0
2014-10-29,21.21,21.26,21.04,21.23,80973,15.5482538887355,15.5849070096424,15.4236332776518,15.5629151370983,110458.533947935,0.0,1.0
2014-10-30,21.33,21.33,21.11,21.11,56737,15.6362213789122,15.6362213789122,15.4749476469215,15.4749476469215,77397.2292073159,0.0,1.0
2014-10-31,21.59,21.59,21.3,21.39,97665,15.8268176076284,15.8268176076284,15.614229506368,15.6802051240006,133228.764131563,0.0,1.0
2014-11-03,21.81,21.81,21.61,21.62,3946738,15.9880913396191,15.9880913396191,15.8414788559912,15.8488094801726,5383904.42933576,0.0,1.0
2014-11-04,21.81,21.81,21.62,21.76,254639,15.9880913396191,15.9880913396191,15.8488094801726,15.9514382187121,347363.326367656,0.0,1.0
2014-11-05,21.79,21.8999,21.66,21.87,180239,15.9734300912563,16.0539936510098,15.8781319768982,16.0320750847074,245871.286728191,0.0,1.0
2014-11-06,21.62,21.83,21.59,21.76,74136,15.8488094801726,16.0027525879819,15.8268176076284,15.9514382187121,101131.906595583,0.0,1.0
2014-11-07,21.58,21.74,21.5299,21.74,106601,15.819486983447,15.9367769703493,15.7827605562983,15.9367769703493,145418.722010841,0.0,1.0
2014-11-10,21.7794,21.78,21.6,21.617,113686,15.965659629624,15.9660994670749,15.8341482318098,15.8466102929182,155083.656161992,0.0,1.0
2014-11-11,21.6901,21.84,21.6049,21.84,76275,15.9001971556842,16.0100832121633,15.8377402376587,16.0100832121633,104049.802735217,0.0,1.0
2014-11-12,21.54,21.69,21.4934,21.69,81657,15.7901644867215,15.9001238494424,15.7560037780362,15.9001238494424,111391.605925265,0.0,1.0
2014-11-13,21.66,21.69,21.58,21.58,76425,15.8781319768982,15.9001238494424,15.819486983447,15.819486983447,104254.423782877,0.0,1.0
2014-11-14,21.46,21.68,21.44,21.6,66495,15.7315194932703,15.892793225261,15.7168582449075,15.8341482318098,90708.5104277715,0.0,1.0
2014-11-17,21.54,21.5999,21.5032,21.52,134997,15.7901644867215,15.834074925568,15.7631877897339,15.7755032383587,184154.850473236,0.0,1.0
2014-11-18,21.63,21.67,21.5418,21.57,97378,15.856140104354,15.8854626010796,15.7914839990741,15.8121563592656,132837.255860373,0.0,1.0
2014-11-19,21.46,21.65,21.46,21.57,89103,15.7315194932703,15.8708013527168,15.7315194932703,15.8121563592656,121548.994731119,0.0,1.0
2014-11-20,21.52,21.52,21.3902,21.48,55961,15.7755032383587,15.7755032383587,15.6803517364842,15.7461807416331,76338.6563207536,0.0,1.0
2014-11-21,21.66,21.72,21.604,21.72,127781,15.8781319768982,15.9221157219865,15.8370804814824,15.9221157219865,174311.213940462,0.0,1.0
2014-11-24,21.72,21.78,21.68,21.71,56164,15.9221157219865,15.9660994670749,15.892793225261,15.9147850978051,76615.5768052541,0.0,1.0
2014-11-25,21.77,21.82,21.725,21.76,138020,15.9587688428935,15.9954219638005,15.9257810340772,15.9514382187121,188278.646653749,0.0,1.0
2014-11-26,22.0,22.0,21.75,21.75,71596,16.1273731990656,16.1273731990656,15.9441075945307,15.9441075945307,97666.9901885361,0.0,1.0
2014-11-28,22.02,22.24,21.98,21.98,31165,16.1420344474283,16.303308179419,16.1127119507028,16.1127119507028,42513.4330022032,0.0,1.0
2014-12-01,21.99,22.17,21.96,22.03,95991,16.1200425748842,16.2519938101492,16.09805070234,16.1493650716097,130945.193239675,0.0,1.0
2014-12-02,22.12,22.13,21.88,22.0,83065,16.2153406892423,16.2226713134237,16.0394057088888,16.1273731990656,113312.315492636,0.0,1.0
2014-12-03,22.09,22.14,22.04,22.14,80659,16.1933488166981,16.2300019376051,16.1566956957911,16.2300019376051,110030.193888166,0.0,1.0
2014-12-04,22.14,22.17,21.9863,22.1,77797,16.2300019376051,16.2519938101492,16.1173302439371,16.2006794408795,106126.024298809,0.0,1.0
2014-12-05,22.06,22.06,21.89,22.06,62106,16.1713569441539,16.1713569441539,16.0467363330702,16.1713569441539,84721.2985732338,0.0,1.0
2014-12-08,22.16,22.26,22.11,22.2368,729802,16.2446631859679,16.3179694277818,16.2080100650609,16.300962379681,995552.332163445,0.0,1.0
2014-12-09,22.2642,22.31,21.98,21.98,98399,16.321048289938,16.3546225486888,16.1127119507028,16.1127119507028,134230.04312478,0.0,1.0
2014-12-10,22.2497,22.319,22.1651,22.19,54022,16.310418884875,16.361220110452,16.2484018043004,16.266655058512,73693.5882446659,0.0,1.0
2014-12-11,22.2838,22.3677,22.24,22.24,59239,16.3354163133335,16.3969202502154,16.303308179419,16.303308179419,80810.3082822882,0.0,1.0
2014-12-12,22.11,22.35,22.09,22.27,41143,16.2080100650609,16.3839450454143,16.1933488166981,16.3253000519632,56124.8250925603,0.0,1.0
2014-12-15,21.852,22.18,21.78,22.18,41663,16.0188799611809,16.2593244343306,15.9660994670749,16.2593244343306,56834.1780577825,0.0,1.0
2014-12-16,21.8,21.962,21.669,21.8,95884,15.9807607154377,16.0995168271763,15.8847295386614,15.9807607154377,130799.230225678,0.0,1.0
2014-12-17,22.27,22.27,21.8,21.8,81561,16.3253000519632,16.3253000519632,15.9807607154377,15.9807607154377,111260.648454763,0.0,1.0
2014-12-18,22.46,22.46,22.2701,22.43,62999,16.4645819114097,16.4645819114097,16.325373358205,16.4425900388655,85939.4758769706,0.0,1.0
2014-12-19,22.44,22.55,22.389,22.42,71399,16.4499206630469,16.5305575290422,16.4125344797218,16.4352594146841,97398.2545459424,0.0,1.0
2014-12-22,22.819,22.819,22.49,22.49,787089,16.7277513195217,16.7277513195217,16.4865737839538,16.4865737839538,1073699.83854552,0.0,1.0
2014-12-23,22.52,22.67,22.454,22.61,64612,16.6693995510378,16.780430187479,16.6205460710037,16.7360179329025,87289.4212862881,0.2194,1.0
2014-12-24,22.44,22.585,22.41,22.57,45159,16.6101832116025,16.717512826829,16.5879770843142,16.7064097631849,61008.8369941726,0.0,1.0
2014-12-26,22.5,22.55,22.4565,22.4801,106684,16.654595466179,16.691605678326,16.622396581611,16.6398654017444,144127.787725289,0.0,1.0
2014-12-29,22.65,22.714,22.41,22.41,82332,16.7656261026202,16.8129991741684,16.5879770843142,16.5879770843142,111228.75987963,0.0,1.0
2014-12-30,22.62,22.75,22.5501,22.58,68623,16.7434199753319,16.8396465269143,16.6916796987503,16.7138118056143,92708.1959532124,0.0,1.0
2014-12-31,22.27,22.78,22.21,22.76,57660,16.4843484903025,16.8618526542025,16.439936235726,16.8470485693437,77897.4189216765,0.0,1.0
2015-01-02,22.58,22.58,22.35,22.38,977305,16.7138118056143,16.7138118056143,16.5435648297378,16.565770957026,1320318.01941119,0.0,1.0
2015-01-05,22.73,22.739,22.51,22.57,1029042,16.8248424420555,16.8315042802419,16.6619975086084,16.7064097631849,1390213.59281998,0.0,1.0
2015-01-06,22.92,22.9736,22.69,22.69,129496,16.9654812482143,17.005156195636,16.7952342723378,16.7952342723378,174946.308718027,0.0,1.0
2015-01-07,23.26,23.28,22.92,22.95,116787,17.2171506908143,17.2319547756732,16.9654812482143,16.9876873755025,157776.723267532,0.0,1.0
2015-01-08,23.35,23.4,23.1598,23.39,106225,17.2837690726791,17.3207792848261,17.1429822256716,17.3133772423967,143507.68860484,0.0,1.0
2015-01-09,23.36,23.46,23.2075,23.38,191767,17.2911711151085,17.3651915394026,17.1782899680599,17.3059751999673,259073.089392181,0.0,1.0
2015-01-12,23.52,23.55,23.401,23.41,115655,17.4096037939791,17.4318099212673,17.3215194890691,17.3281813272555,156247.415632787,0.0,1.0
2015-01-13,23.45,23.66,23.3699,23.56,138139,17.3577894969732,17.5132323879909,17.2984991371136,17.4392119636967,186622.815685423,0.0,1.0
2015-01-14,23.69,23.69,23.36,23.3704,226054,17.5354385152791,17.5354385152791,17.2911711151085,17.2988692392351,305394.088396127,0.0,1.0
2015-01-15,23.76,23.761,23.6235,23.76,131817,17.587252812285,17.5879930165279,17.4862149331235,17.587252812285,178081.929760642,0.0,1.0
2015-01-16,23.97,23.97,23.67,23.72,127771,17.7426957033027,17.7426957033027,17.5206344304203,17.5576446425673,172615.870847061,0.0,1.0
2015-01-20,23.78,24.12,23.72,24.12,228258,17.6020568971438,17.8537263397438,17.5576446425673,17.8537263397438,308371.64495706,0.0,1.0
2015-01-21,23.75,23.78,23.67,23.78,383540,17.5798507698556,17.6020568971438,17.5206344304203,17.6020568971438,518154.284655217,0.0,1.0
2015-01-22,24.18,24.18,23.77,23.8343,291650,17.8981385943203,17.8981385943203,17.5946548547144,17.6422499875355,394012.872502724,0.0,1.0
2015-01-23,24.1,24.23,24.04,24.12,176121,17.838922254885,17.9351488064674,17.7945100003085,17.8537263397438,237935.680157902,0.0,1.0
2015-01-26,24.314,24.314,24.059,24.17,90699,17.9973259628745,17.9973259628745,17.8085738809244,17.8907365518909,122532.396787671,0.0,1.0
2015-01-27,24.3,24.3899,24.2215,24.27,101989,17.9869631034733,18.0535074649137,17.9288570704024,17.964756976185,137784.943780834,0.0,1.0
2015-01-28,24.14,24.46,24.14,24.41,119428,17.8685304246027,18.1053957823439,17.8685304246027,18.0683855701968,161344.657422442,0.0,1.0
2015-01-29,24.23,24.23,23.9801,24.1999,110322,17.9351488064674,17.9351488064674,17.7501717661564,17.9128686587549,149042.647420694,0.0,1.0
2015-01-30,23.71,24.26,23.71,24.26,240508,17.5502426001379,17.9573549337556,17.5502426001379,17.9573549337556,324921.131287108,0.0,1.0
2015-02-02,23.66,23.71,23.21,23.7,2896801,17.5132323879909,17.5502426001379,17.1801404786673,17.5428405577085,3913515.80003003,0.0,1.0
2015-02-03,23.87,23.87,23.49,23.67,130244,17.6686752790085,17.6686752790085,17.3873976666908,17.5206344304203,175956.840618017,0.0,1.0
2015-02-04,23.76,23.87,23.64,23.77,85475,17.587252812285,17.6686752790085,17.498428303132,17.5946548547144,115474.885229454,0.0,1.0
2015-02-05,24.07,24.075,23.78,23.82,122055,17.8167161275968,17.8204171488115,17.6020568971438,17.6316650668615,164893.67787869,0.0,1.0
2015-02-06,23.36,23.97,23.27,23.97,132401,17.2911711151085,17.7426957033027,17.2245527332438,17.7426957033027,178870.901190581,0.0,1.0
2015-02-09,23.21,23.4729,23.21,23.35,98597,17.1801404786673,17.3747401741365,17.1801404786673,17.2837690726791,133202.424790505,0.0,1.0
2015-02-10,23.26,23.31,23.006,23.22,248482,17.2171506908143,17.2541609029614,17.0291388131073,17.1875425210967,335693.833654112,0.0,1.0
2015-02-11,23.22,23.39,23.0501,23.32,64838,17.1875425210967,17.3133772423967,17.061781820221,17.2615629453908,87594.7424218465,0.0,1.0
2015-02-12,23.49,23.5036,23.1845,23.31,60645,17.3873976666908,17.3974644443948,17.1612652704723,17.2541609029614,81930.0896723048,0.0,1.0
2015-02-13,23.33,23.47,23.182,23.47,264744,17.2689649878202,17.372593581832,17.1594147598649,17.372593581832,357663.44562956,0.0,1.0
2015-02-17,23.26,23.5202,23.2195,23.33,108379,17.2171506908143,17.4097518348277,17.1871724189752,17.2689649878202,146417.696241977,0.0,1.0
2015-02-18,23.49,23.5,23.12,23.25,85083,17.3873976666908,17.3947997091202,17.1135220968026,17.2097486483849,114945.301666893,0.0,1.0
2015-02-19,22.97,23.43,22.941,23.37,89149,17.0024914603614,17.3429854121144,16.9810255373161,17.2985731575379,120438.380149992,0.0,1.0
2015-02-20,23.2,23.22,22.97,23.01,224301,17.1727384362379,17.1875425210967,17.0024914603614,17.032099630079,303025.823127835,0.0,1.0
2015-02-23,23.38,23.39,23.2,23.25,512960,17.3059751999673,17.3133772423967,17.1727384362379,17.2097486483849,692997.919009075,0.0,1.0
2015-02-24,22.93,23.27,22.8404,23.27,84625,16.9728832906437,17.2245527332438,16.9065609904762,17.2245527332438,114326.55352492,0.0,1.0
2015-02-25,22.94,23.16,22.89,22.89,76790,16.9802853330731,17.1431302665202,16.9432751209261,16.9432751209261,103741.637166069,0.0,1.0
2015-02-26,22.68,22.9,22.66,22.9,55266,16.7878322299084,16.9506771633555,16.7730281450496,16.9506771633555,74663.1764503188,0.0,1.0
2015-02-27,22.88,22.91,22.62,22.69,83305,16.9358730784967,16.9580792057849,16.7434199753319,16.7952342723378,112543.261936702,0.0,1.0
2015-03-02,22.98,23.24,22.9,22.9,2540301,17.0098935027908,17.2023466059555,16.9506771633555,16.9506771633555,3431891.97336375,0.0,1.0
2015-03-03,22.96,23.01,22.76,22.93,132834,16.995089417932,17.032099630079,16.8470485693437,16.9728832906437,179455.874870655,0.0,1.0
2015-03-04,22.72,22.9694,22.683,22.96,73007,16.817440399626,17.0020473378156,16.7900528426372,16.995089417932,98630.8855916557,0.0,1.0
2015-03-05,22.8,23.018,22.8,22.88,101742,16.8766567390613,17.0380212640226,16.8766567390613,16.9358730784967,137451.252097282,0.0,1.0
2015-03-06,22.03,22.55,22.01,22.51,118102,16.3066994719966,16.691605678326,16.2918953871377,16.6619975086084,159553.259963369,0.0,1.0
2015-03-09,22.22,22.2799,22.14,22.18,423896,16.4473382781554,16.4916765123076,16.3881219387201,16.4177301084378,572674.372029536,0.0,1.0
2015-03-10,22.2,22.3002,22.12,22.12,92291,16.4325341932966,16.5067026584393,16.3733178538613,16.3733178538613,124683.15452134,0.0,1.0
2015-03-11,22.22,22.2899,22.142,22.26,41258,16.4473382781554,16.499078554737,16.389602347206,16.4769464478731,55738.6699596,0.0,1.0
2015-03-12,22.6,22.62,22.24,22.28,64969,16.7286158904731,16.7434199753319,16.4621423630142,16.4917505327319,87771.7206021923,0.0,1.0
2015-03-13,22.57,22.6512,22.4588,22.53,122382,16.7064097631849,16.7665143477117,16.6240990513698,16.6768015934672,165335.447840316,0.0,1.0
2015-03-16,22.83,22.95,22.64,22.64,37053,16.8988628663496,16.9876873755025,16.7582240601907,16.7582240601907,50057.8054683469,0.0,1.0
2015-03-17,22.8124,22.89,22.76,22.8,47883,16.8858352716738,16.9432751209261,16.8470485693437,16.8766567390613,64688.902362585,0.0,1.0
2015-03-18,23.29,23.34,22.6999,22.78,89633,17.2393568181026,17.2763670302496,16.8025622943429,16.8618526542025,121092.253732339,0.0,1.0
2015-03-19,23.27,23.4,23.168,23.18,60902,17.2245527332438,17.3207792848261,17.1490519004637,17.157934351379,82277.2911406164,0.0,1.0
2015-03-20,23.86,23.874,23.3801,23.39,53734,17.6612732365791,17.6716360959803,17.3060492203916,17.3133772423967,72593.477425206,0.0,1.0
2015-03-23,23.8535,24.01,23.795,23.85,387028,17.656461909,17.7723038730203,17.6131599607879,17.6538711941497,522866.497579235,0.0,1.0
2015-03-24,23.63,23.81,23.62,23.81,322724,17.4910262607026,17.624263024432,17.4836242182732,17.624263024432,435993.177663531,0.0,1.0
2015-03-25,23.13,23.62,23.0999,23.59,61981,17.1708879256305,17.5346464679374,17.1485427580317,17.5123755367758,83491.3451307358,0.0675,1.0
2015-03-26,23.01,23.114,22.95,23.06,48129,17.0818042009839,17.1590100956776,17.0372623386606,17.1189224195867,64832.0444942351,0.0,1.0
2015-03-27,23.05,23.14,22.96,23.06,68910,17.1114987758661,17.1783115693511,17.0446859823812,17.1189224195867,92825.0365911974,0.0,1.0
2015-03-30,23.37,23.3969,23.1,23.14,2330451,17.3490553749237,17.369024976532,17.1486169944689,17.1783115693511,3139227.96907549,0.0,1.0
2015-03-31,23.185,23.428,23.14,23.33,90114,17.2117179660935,17.3921125085029,17.1783115693511,17.3193608000415,121387.829739939,0.0,1.0
2015-04-01,23.13,23.2607,22.99,23.1,618916,17.1708879256305,17.2679149490581,17.0669569135428,17.1486169944689,833709.190928421,0.0,1.0
2015-04-02,23.32,23.39,23.13,23.13,147956,17.3119371563209,17.3639026623648,17.1708879256305,17.1708879256305,199303.745666626,0.0,1.0
2015-04-06,23.55,23.63,23.42,23.42,67412,17.4826809618936,17.542070111658,17.3861735935264,17.3861735935264,90807.1595804061,0.0,1.0
2015-04-07,23.16,23.58,23.15,23.58,318357,17.1931588567922,17.5049518930552,17.1857352130716,17.5049518930552,428841.970310024,0.0,1.0
2015-04-08,23.18,23.23,23.13,23.19,132542,17.2080061442333,17.245124362836,17.1708879256305,17.2154297879538,178540.356985495,0.0,1.0
2015-04-09,22.7,23.17,22.6641,23.17,65625,16.8516712456469,17.2005825005127,16.8250203646901,17.2005825005127,88399.9858699364,0.0,1.0
2015-04-10,22.7,22.964,22.6399,22.8,226987,16.8516712456469,17.0476554398694,16.8070551468864,16.9259076828524,305762.249030998,0.0,1.0
2015-04-13,22.64,22.78,22.64,22.74,393640,16.8071293833236,16.9110603954113,16.8071293833236,16.8813658205291,530251.740005208,0.0,1.0
2015-04-14,22.71,22.7968,22.69,22.74,104838,16.8590948893674,16.9235321168618,16.8442476019263,16.8813658205291,141221.755712494,0.0,1.0
2015-04-15,22.53,22.82,22.52,22.82,106192,16.7254693023976,16.9407549702935,16.718045658677,16.9407549702935,143045.657897147,0.0,1.0
2015-04-16,22.61,22.67,22.41,22.47,50720,16.7848584521619,16.8294003144852,16.636385577751,16.6809274400743,68322.2443173058,0.0,1.0
2015-04-17,22.49,22.6,22.35,22.48,87459,16.6957747275154,16.7774348084414,16.5918437154277,16.6883510837948,117811.418883029,0.0,1.0
2015-04-20,22.5368,22.65,22.4695,22.56,354511,16.7305173801275,16.8145530270441,16.6805562578882,16.7477402335592,477543.122144565,0.0,1.0
2015-04-21,22.58,22.67,22.52,22.63,123256,16.7625875210003,16.8294003144852,16.718045658677,16.799705739603,166031.674794436,0.0,1.0
2015-04-22,22.63,22.71,22.5601,22.64,75376,16.799705739603,16.8590948893674,16.7478144699964,16.8071293833236,101535.045103731,0.0,1.0
2015-04-23,22.66,22.72,22.58,22.58,104823,16.8219766707647,16.866518533088,16.7625875210003,16.7625875210003,141201.550001438,0.0,1.0
2015-04-24,22.72,22.8302,22.63,22.68,50918,16.866518533088,16.9483270868884,16.799705739603,16.8368239582058,68588.9597032445,0.0,1.0
2015-04-27,22.69,22.9,22.6459,22.73,94628,16.8442476019263,17.0001441200579,16.8115093331187,16.8739421768085,127468.401720387,0.0,1.0
2015-04-28,22.63,22.7,22.52,22.64,89831,16.799705739603,16.8516712456469,16.718045658677,16.8071293833236,121006.615324682,0.0,1.0
2015-04-29,22.18,22.51,22.12,22.37,55038,16.4656417721783,16.7106220149565,16.421099909855,16.6066910028688,74138.795006622,0.0,1.0
2015-04-30,21.81,22.12,21.69,22.06,349509,16.190966954518,16.421099909855,16.1018832298714,16.3765580475317,470805.191031095,0.0,1.0
2015-05-01,21.97,22.11,21.83,21.83,388705,16.3097452540468,16.4136762661345,16.2058142419591,16.2058142419591,523604.061067789,0.0,1.0
2015-05-04,22.01,22.21,21.9801,22.11,68091,16.339439828929,16.48791270334,16.3172431342045,16.4136762661345,91721.8047675405,0.0,1.0
2015-05-05,21.55,21.91,21.51,21.91,207468,15.9979522177837,16.2652033917235,15.9682576429015,16.2652033917235,279469.230757547,0.0,1.0
2015-05-06,21.49,21.597,21.37,21.55,279852,15.9534103554604,16.0328433432703,15.8643266308138,15.9979522177837,376973.910029311,0.0,1.0
2015-05-07,21.8,21.88,21.56,21.56,37743,16.1835433107975,16.2429324605618,16.0053758615043,16.0053758615043,50841.6101590705,0.0,1.0
2015-05-08,22.14,22.391,22.05,22.06,75244,16.4359471972961,16.6222806546819,16.3691344038112,16.3765580475317,101357.234846438,0.0,1.0
2015-05-11,21.8,22.18,21.73,22.12,72777,16.1835433107975,16.4656417721783,16.1315778047536,16.421099909855,98034.0689014301,0.0,1.0
2015-05-12,21.87,21.9299,21.486,21.68,71005,16.2355088168413,16.2799764427274,15.9504408979722,16.0944595861509,95647.1009020166,0.0,1.0
2015-05-13,21.67,22.09,21.63,22.01,35298,16.0870359424303,16.3988289786934,16.0573413675481,16.339439828929,47548.0792569451,0.0,1.0
2015-05-14,22.07,22.07,21.71,21.71,111669,16.3839816912523,16.3839816912523,16.1167305173125,16.1167305173125,150423.436527389,0.0,1.0
2015-05-15,22.3,22.31,22.12,22.19,50017,16.5547254968249,16.5621491405455,16.421099909855,16.4730654158989,67375.2699924818,0.0,1.0
2015-05-18,22.23,22.28,22.14,22.2,54012,16.5027599907811,16.5398782093838,16.4359471972961,16.4804890596194,72756.7243703924,0.0,1.0
2015-05-19,22.16,22.27,22.07,22.07,98169,16.4507944847372,16.5324545656633,16.3839816912523,16.3839816912523,132238.296577003,0.0,1.0
2015-05-20,22.161,22.275,22.12,22.23,38699,16.4515368491093,16.5361663875235,16.421099909855,16.5027599907811,52129.3874770388,0.0,1.0
2015-05-21,22.018,22.17,21.94,22.13,42044,16.3453787439054,16.4582181284578,16.2874743228851,16.4285235535756,56635.2610425237,0.0,1.0
2015-05-22,22.03,22.135,21.89,21.97,40663,16.3542871163701,16.4322353754359,16.2503561042824,16.3097452540468,54774.9885779691,0.0,1.0
2015-05-26,21.83,22.01,21.79,22.01,38662,16.2058142419591,16.339439828929,16.1761196670769,16.339439828929,52079.5467231007,0.0,1.0
2015-05-27,22.06,22.08,21.84,21.89,36069,16.3765580475317,16.3914053349728,16.2132378856796,16.2503561042824,48586.6528052228,0.0,1.0
2015-05-28,22.0,22.033,21.8901,22.033,46014,16.3320161852084,16.3565142094863,16.2504303407196,16.3565142094863,61983.0392353412,0.0,1.0
2015-05-29,21.737,21.9824,21.731,21.9824,42566,16.136774355358,16.3189505722603,16.1323201691257,16.3189505722603,57338.4197872718,0.0,1.0
2015-06-01,22.02,22.07,21.8,21.8,293710,16.3468634726495,16.3839816912523,16.1835433107975,16.1835433107975,395641.292950234,0.0,1.0
2015-06-02,21.8147,21.94,21.721,21.94,28966,16.1944560670667,16.2874743228851,16.1248965254051,16.2874743228851,39018.5750965116,0.0,1.0
2015-06-03,21.52,21.85,21.48,21.82,71116,15.9756812866221,16.2206615294002,15.9459867117399,16.1983905982386,95796.6231638307,0.0,1.0
2015-06-04,21.46,21.5536,21.41,21.48,219051,15.9311394242988,16.0006247295231,15.894021205696,15.9459867117399,295072.080834978,0.0,1.0
2015-06-05,21.23,21.3877,21.05,21.19,77352,15.7603956187261,15.8774664801992,15.6267700317563,15.7307010438439,104196.810773506,0.0,1.0
2015-06-08,21.18,21.28,21.165,21.23,42504,15.7232774001234,15.7975138373289,15.7121419345426,15.7603956187261,57254.9028482405,0.0,1.0
2015-06-09,21.04,21.22,21.02,21.18,48064,15.6193463880357,15.7529719750056,15.6044991005946,15.7232774001234,64744.4864129924,0.0,1.0
2015-06-10,21.18,21.35,21.0,21.02,403713,15.7232774001234,15.8494793433727,15.5896518131535,15.6044991005946,543820.548503004,0.0,1.0
2015-06-11,21.33,21.38,21.28,21.33,54343,15.8346320559316,15.8717502745344,15.7975138373289,15.8346320559316,73202.5970610281,0.0,1.0
2015-06-12,21.3,21.3629,21.2601,21.35,76460,15.81236112477,15.8590558437722,15.782740786325,15.8494793433727,102995.244489377,0.0,1.0
2015-06-15,21.18,21.26,21.13,21.26,73742,15.7232774001234,15.7826665498878,15.6861591815207,15.7826665498878,99333.9696460321,0.0,1.0
2015-06-16,21.351,21.39,21.18,21.24,325946,15.8502217077448,15.8791739182549,15.7232774001234,15.7678192624467,439064.713056949,0.0,1.0
2015-06-17,21.51,21.55,21.232,21.43,36243,15.9682576429015,15.9979522177837,15.7618803474703,15.9088684931371,48821.0390534722,0.0,1.0
2015-06-18,21.83,21.8742,21.7287,21.7287,48678,16.2058142419591,16.2386267472039,16.1306127310699,16.1306127310699,65571.5735188841,0.0,1.0
2015-06-19,21.67,21.81,21.628,21.81,32001,16.0870359424303,16.190966954518,16.055856638804,16.190966954518,43106.8639668395,0.0,1.0
2015-06-22,21.41,21.75,21.41,21.65,71213,15.894021205696,16.1464250921947,15.894021205696,16.0721886549892,95927.2867619931,0.0,1.0
2015-06-23,21.25,21.39,21.21,21.36,78341,15.7752429061672,15.8791739182549,15.745548331285,15.8569029870933,105529.040655798,0.0,1.0
2015-06-24,20.99,21.189,20.98,21.16,89446,15.7027139070175,15.8515867068029,15.6952328618021,15.8298916756784,119563.506736308,0.1623,1.0
2015-06-25,20.77,21.06,20.77,21.06,95376,15.5381309122798,15.7550812235249,15.5381309122798,15.7550812235249,127490.206588133,0.0,1.0
2015-06-26,20.91,20.9699,20.71,20.76,59853,15.6428655452947,15.6876770061346,15.4932446409877,15.5306498670644,80006.2000389982,0.0,1.0
2015-06-29,20.57,21.02,20.57,20.84,44970,15.3885100079728,15.7251570426635,15.3885100079728,15.5904982287872,60111.9211360125,0.0,1.0
2015-06-30,20.6151,20.7799,20.56,20.7,54235,15.422249521894,15.545537147043,15.3810289627575,15.4857635957724,72496.5542097319,0.0,1.0
2015-07-01,20.91,20.91,20.57,20.63,195645,15.6428655452947,15.6428655452947,15.3885100079728,15.4333962792649,261520.943087728,0.0,1.0
2015-07-02,20.97,21.23,20.9447,21.0,186948,15.6877518165868,15.8822589921859,15.6688247721919,15.7101949522328,249895.562208922,0.0,1.0
2015-07-06,21.09,21.11,20.87,20.87,61544,15.777524359171,15.7924864496017,15.6129413644333,15.6129413644333,82266.5793727983,0.0,1.0
2015-07-07,21.43,21.46,21.21,21.23,45176,16.0318798964928,16.0543230321389,15.8672969017552,15.8822589921859,60387.2837278297,0.0,1.0
2015-07-08,21.35,21.4,21.29,21.35,63691,15.97203153477,16.0094367608468,15.9271452634779,15.97203153477,85136.4992011069,0.0,1.0
2015-07-09,21.26,21.48,21.1917,21.41,51357,15.9047021278319,16.0692851225696,15.8536065890111,16.0169178060621,68649.4981939557,0.0,1.0
2015-07-10,21.41,21.54,21.36,21.39,127891,16.0169178060621,16.1141713938617,15.9795125799854,16.0019557156314,170953.384612092,0.0,1.0
2015-07-13,21.45,21.68,21.332,21.47,50813,16.0468419869235,16.2189060268766,15.9585656533824,16.0618040773542,67922.3270777008,0.0,1.0
2015-07-14,21.49,21.55,21.3812,21.48,38845,16.0767661677849,16.121652439077,15.9953723958419,16.0692851225696,51924.5625200891,0.0,1.0
2015-07-15,21.52,21.592,21.42,21.42,55179,16.099209303431,16.1530728289815,16.0243988512775,16.0243988512775,73758.4099702918,0.0,1.0
2015-07-16,21.71,21.7128,21.63,21.6647,31133,16.2413491625226,16.2434438551829,16.1815008007998,16.2074600276971,41615.8425778847,0.0,1.0
2015-07-17,21.6267,21.68,21.56,21.68,32018,16.1790320558787,16.2189060268766,16.1291334842924,16.2189060268766,42798.8323534101,0.0,1.0
2015-07-20,21.66,21.68,21.52,21.62,34940,16.2039439364459,16.2189060268766,16.099209303431,16.1740197555845,46704.7036800593,0.0,1.0
2015-07-21,21.6,21.73,21.591,21.63,47130,16.1590576651538,16.2563112529533,16.1523247244599,16.1815008007998,62999.2182152604,0.0,1.0
2015-07-22,21.673,21.7302,21.58,21.61,50951,16.2136692952258,16.2564608738576,16.1440955747231,16.1665387103691,68106.793279986,0.0,1.0
2015-07-23,21.4298,21.73,21.2968,21.73,38850,16.0317302755885,16.2563112529533,15.9322323742244,16.2563112529533,51931.2460781429,0.0,1.0
2015-07-24,21.5,21.56,21.41,21.41,36563,16.0842472130003,16.1291334842924,16.0169178060621,16.0169178060621,48874.1866243277,0.0,1.0
2015-07-27,21.5,21.65,21.48,21.48,111970,16.0842472130003,16.1964628912305,16.0692851225696,16.0692851225696,149671.599057134,0.0,1.0
2015-07-28,21.54,21.62,21.49,21.55,30768,16.1141713938617,16.1740197555845,16.0767661677849,16.121652439077,41127.9428399561,0.0,1.0
2015-07-29,21.6845,21.71,21.4455,21.54,31632,16.2222724972235,16.2413491625226,16.0434755165766,16.1141713938617,42282.8616716553,0.0,1.0
2015-07-30,21.5998,21.71,21.53,21.68,237941,16.1589080442495,16.2413491625226,16.1066903486463,16.2189060268766,318058.49737656,0.0,1.0
2015-07-31,21.76,21.9,21.71,21.71,45362,16.2787543885993,16.3834890216142,16.2413491625226,16.2413491625226,60635.9120874317,0.0,1.0
2015-08-03,21.87,21.88,21.76,21.81,72467,16.3610458859682,16.3685269311835,16.2787543885993,16.3161596146761,96867.4802971627,0.0,1.0
2015-08-04,21.73,21.96,21.69,21.86,81644,16.2563112529533,16.4283752929063,16.2263870720919,16.3535648407528,109134.482749135,0.0,1.0
2015-08-05,21.59,21.78,21.5,21.78,29368,16.1515766199384,16.29371647903,16.0842472130003,16.29371647903,39256.546584888,0.0,1.0
2015-08-06,21.61,21.63,21.2801,21.5799,38870,16.1665387103691,16.1815008007998,15.9197390287147,16.1440207642709,51957.9803103581,0.0,1.0
2015-08-07,21.69,21.72,21.4432,21.5898,33503,16.2263870720919,16.2488302077379,16.0417548761771,16.1514269990341,44783.849095393,0.0,1.0
2015-08-10,21.61,21.79,21.5301,21.75,128307,16.1665387103691,16.3011975242454,16.1067651590985,16.271273343384,171509.456642169,0.0,1.0
2015-08-11,21.79,21.86,21.56,21.56,56047,16.3011975242454,16.3535648407528,16.1291334842924,16.1291334842924,74918.6756484342,0.0,1.0
2015-08-12,21.83,21.848,21.59,21.69,37191,16.3311217051068,16.3445875864944,16.1515766199384,16.2263870720919,49713.641515887,0.0,1.0
2015-08-13,21.87,21.94,21.62,21.79,57646,16.3610458859682,16.4134132024756,16.1740197555845,16.3011975242454,77056.0775140442,0.0,1.0
2015-08-14,21.97,21.9846,21.74,21.76,37449,16.4358563381217,16.4467786641361,16.2637922981686,16.2787543885993,50058.5131114638,0.0,1.0
2015-08-17,22.19,22.19,21.9,21.98,331004,16.6004393328594,16.6004393328594,16.3834890216142,16.443337383337,442456.890008997,0.0,1.0
2015-08-18,22.24,22.25,22.12,22.14,40878,16.6378445589361,16.6453256041514,16.5480720163519,16.5630341067826,54642.0972247702,0.0,1.0
2015-08-19,22.1,22.1653,21.9772,22.15,37213,16.5331099259212,16.5819611511774,16.4412426906767,16.570515151998,49743.0491713238,0.0,1.0
2015-08-20,21.94,22.091,21.89,21.945,47313,16.4134132024756,16.5263769852274,16.3760079763989,16.4171537250833,63243.8364400303,0.0,1.0
2015-08-21,21.53,21.87,21.53,21.82,140130,16.1066903486463,16.3610458859682,16.1066903486463,16.3236406598914,187313.39801622,0.0,1.0
2015-08-24,20.5,21.2,20.0,20.94,142687,15.3361426914654,15.8598158565398,14.9620904306979,15.6653086809407,190731.369604941,0.0,1.0
2015-08-25,19.96,20.85,19.96,20.85,207653,14.9321662498365,15.5979792740026,14.9321662498365,15.5979792740026,277572.176109771,0.0,1.0
2015-08-26,20.51,20.5238,20.0867,20.23,91041,15.3436237366807,15.3539475790779,15.026951092715,15.134154470651,121695.561755475,0.0,1.0
2015-08-27,20.9,21.05,20.53,20.66,56694,15.6353845000793,15.7476001783096,15.3585858271114,15.455839414911,75783.5280605981,0.0,1.0
2015-08-28,20.83,20.89,20.73,20.76,347318,15.5830171835719,15.627903454864,15.5082067314184,15.5306498670644,464264.003226986,0.0,1.0
2015-08-31,20.41,20.81,20.4,20.81,156332,15.2688132845272,15.5680550931412,15.2613322393119,15.5680550931412,208970.799533803,0.0,1.0
2015-09-01,20.01,20.26,19.88,20.17,126890,14.9695714759133,15.156597606297,14.8723178881137,15.0892681993589,169615.336289718,0.0,1.0
2015-09-02,20.2,20.26,20.03,20.26,88705,15.1117113350049,15.156597606297,14.984533566344,15.156597606297,118573.003432733,0.0,1.0
2015-09-03,20.26,20.3882,20.22,20.3,51366,15.156597606297,15.2525046059578,15.1266734254356,15.1865217871584,68661.5285984526,0.0,1.0
2015-09-04,19.8704,20.14,19.73,20.14,165127,14.865136084707,15.0668250637128,14.7601022098835,15.0668250637128,220727.178150463,0.0,1.0
2015-09-08,20.15,20.19,19.99,20.17,49584,15.0743061089282,15.1042302897896,14.9546093854826,15.0892681993589,66279.5085080728,0.0,1.0
2015-09-09,19.9,20.33,19.9,20.29,65771,14.8872799785444,15.2089649228044,14.8872799785444,15.179040741943,87916.859351494,0.0,1.0
2015-09-10,19.96,20.16,19.89,19.89,98415,14.9321662498365,15.0817871541435,14.8797989333291,14.8797989333291,131552.473173242,0.0,1.0
2015-09-11,20.34,20.34,19.95,19.95,45418,15.2164459680198,15.2164459680198,14.9246852046212,14.9246852046212,60710.7679376342,0.0,1.0
2015-09-14,20.365,20.41,20.3,20.38,135576,15.2351485810582,15.2688132845272,15.1865217871584,15.2463701488812,181226.013340805,0.0,1.0
2015-09-15,20.56,20.6,20.23,20.36,80806,15.3810289627575,15.4109531436189,15.134154470651,15.2314080584505,108014.318419315,0.0,1.0
2015-09-16,20.81,20.84,20.54,20.54,63034,15.5680550931412,15.5904982287872,15.3660668723268,15.3660668723268,84258.2796728353,0.0,1.0
2015-09-17,21.02,21.35,20.73,20.7971,37682,15.7251570426635,15.97203153477,15.5082067314184,15.5584045448134,50369.9669167717,0.0,1.0
2015-09-18,21.0,21.23,20.84,20.84,59687,15.7101949522328,15.8822589921859,15.5904982287872,15.5904982287872,79784.3059116117,0.0,1.0
2015-09-21,21.16,21.26,21.01,21.02,51630,15.8298916756784,15.9047021278319,15.7176759974482,15.7251570426635,69014.4204636941,0.0,1.0
2015-09-22,20.92,21.09,20.87,21.05,44924,15.65034659051,15.777524359171,15.6129413644333,15.7476001783096,60050.4324019174,0.0,1.0
2015-09-23,20.9338,20.9575,20.8118,20.82,15392,15.7506674068479,15.7684993732153,15.6588741622561,15.6650438721385,20457.1045325934,0.1203,1.0
2015-09-24,20.74,20.93,20.61,20.9,32092,15.6048515806029,15.7478082729999,15.5070391068575,15.7252361636741,42652.6376468289,0.0,1.0
2015-09-25,20.835,20.99,20.716,20.81,50894,15.6763299268014,15.7929524916516,15.5867938931422,15.6575198356965,67641.8839710118,0.0,1.0
2015-09-28,20.48,20.77,20.36,20.74,44447,15.4092266331122,15.6274236899287,15.3189381958088,15.6048515806029,59073.3449298456,0.0,1.0
2015-09-29,20.72,20.78,20.51,20.51,43561,15.589803507719,15.6349477263707,15.4317987424381,15.4317987424381,57895.7855083358,0.0,1.0
2015-09-30,20.88,20.91,20.72,20.87,256201,15.7101880907902,15.732760200116,15.589803507719,15.7026640543482,340510.046670672,0.0,1.0
2015-10-01,20.97,21.003,20.78,20.9,197081,15.7779044187677,15.8027337390262,15.6349477263707,15.7252361636741,261935.201298601,0.0,1.0
2015-10-02,21.14,21.14,20.76,20.97,39888,15.9058130382809,15.9058130382809,15.6198996534868,15.7779044187677,53014.0972970431,0.0,1.0
2015-10-05,21.51,21.53,21.2,21.2,44198,16.184202386633,16.1992504595169,15.9509572569326,15.9509572569326,58742.4055438907,0.0,1.0
2015-10-06,21.44,21.61,21.43,21.49,114275,16.1315341315393,16.2594427510525,16.1240100950974,16.1691543137491,151879.912971812,0.0,1.0
2015-10-07,21.7,21.7,21.49,21.5,206161,16.32715907903,16.32715907903,16.1691543137491,16.176678350191,274003.191758317,0.0,1.0
2015-10-08,21.89,21.9,21.645,21.68,58403,16.4701157714271,16.477639807869,16.2857768785993,16.3121110061461,77621.8994293825,0.0,1.0
2015-10-09,21.859,21.92,21.746,21.92,150749,16.446791258457,16.4926878807529,16.361769646663,16.4926878807529,200356.552181909,0.0,1.0
2015-10-12,21.98,22.07,21.86,21.86,98844,16.5378320994046,16.6055484273821,16.4475436621012,16.4475436621012,131370.97455949,0.0,1.0
2015-10-13,21.82,22.005,21.77,21.93,189655,16.4174475163334,16.5566421905095,16.3798273341237,16.5002119171949,252065.498968881,0.0,1.0
2015-10-14,21.61,21.845,21.61,21.83,41971,16.2594427510525,16.4362576074383,16.2594427510525,16.4249715527754,55782.5581040463,0.0,1.0
2015-10-15,21.94,21.94,21.6801,21.72,51689,16.5077359536368,16.5077359536368,16.3121862465105,16.3422071519139,68698.4976731565,0.0,1.0
2015-10-16,22.1,22.13,21.983,22.034,446481,16.628120536708,16.6506926460338,16.5400893103372,16.5784618961911,593406.216789038,0.0,1.0
2015-10-19,22.39,22.41,22.07,22.07,67883,16.8463175935245,16.8613656664084,16.6055484273821,16.6055484273821,90221.5194247691,0.0,1.0
2015-10-20,22.4,22.45,22.31,22.38,184427,16.8538416299665,16.8914618121762,16.7861253019889,16.8387935570826,245117.10093767,0.0,1.0
2015-10-21,22.33,22.5,22.3,22.41,187254,16.8011733748728,16.929081994386,16.778601265547,16.8613656664084,248874.39268102,0.0,1.0
2015-10-22,22.52,22.58,22.39,22.4,163166,16.9441300672699,16.9892742859216,16.8463175935245,16.8538416299665,216859.662042954,0.0,1.0
2015-10-23,22.29,22.57,22.17,22.57,148417,16.771077229105,16.9817502494796,16.6807887918016,16.9817502494796,197257.151988951,0.0,1.0
2015-10-26,22.29,22.34,22.116,22.3,98199,16.771077229105,16.8086974113148,16.6401589950151,16.778601265547,130513.721933222,0.0,1.0
2015-10-27,22.295,22.295,22.165,22.29,29398,16.774839247326,16.774839247326,16.6770267735807,16.771077229105,39072.1127240894,0.0,1.0
2015-10-28,22.29,22.44,21.898,22.29,234456,16.771077229105,16.8839377757343,16.4761350005806,16.771077229105,311609.336037795,0.0,1.0
2015-10-29,22.2711,22.3,22.145,22.3,49833,16.7568568002297,16.778601265547,16.6619787006968,16.778601265547,66231.7366276465,0.0,1.0
2015-10-30,22.08,22.3,22.05,22.28,59821,16.6130724638241,16.778601265547,16.5905003544982,16.7635531926631,79506.5261333339,0.0,1.0
2015-11-02,22.52,22.52,22.01,22.01,510773,16.9441300672699,16.9441300672699,16.5604042087304,16.5604042087304,678855.032057325,0.0,1.0
2015-11-03,22.295,22.445,22.23,22.445,100703,16.774839247326,16.8876997939552,16.7259330104533,16.8876997939552,133841.722826518,0.0,1.0
2015-11-04,22.21,22.42,22.135,22.42,33156,16.7108849375694,16.8688897028504,16.6544546642548,16.8688897028504,44066.772211712,0.0,1.0
2015-11-05,22.31,22.38,22.1,22.38,47406,16.7861253019889,16.8387935570826,16.628120536708,16.8387935570826,63006.0744199668,0.0,1.0
2015-11-06,21.61,22.05,21.4672,22.05,286967,16.2594427510525,16.5905003544982,16.1519995106614,16.5905003544982,381400.332406753,0.0,1.0
2015-11-09,21.2102,21.5,21.08,21.48,249921,15.9586317741033,16.176678350191,15.8606688196292,16.1616302773071,332163.462960649,0.0,1.0
2015-11-10,21.47,21.479,21.3001,21.32,42539,16.1541062408652,16.1608778736629,16.0262728617165,16.0412456942359,56537.4720446981,0.0,1.0
2015-11-11,21.49,21.55,21.403,21.48,36880,16.1691543137491,16.2142985324008,16.1036951967041,16.1616302773071,49016.2431888024,0.0,1.0
2015-11-12,21.35,21.49,21.3001,21.44,32733,16.0638178035618,16.1691543137491,16.0262728617165,16.1315341315393,43504.5739777405,0.0,1.0
2015-11-13,21.09,21.44,21.09,21.36,32050,15.8681928560711,16.1315341315393,15.8681928560711,16.0713418400037,42596.8165455835,0.0,1.0
2015-11-16,21.31,21.31,21.05,21.05,73670,16.033721657794,16.033721657794,15.8380967103033,15.8380967103033,97912.8697320791,0.0,1.0
2015-11-17,21.33,21.504,21.28,21.29,64679,16.0487697306779,16.1796879647678,16.0111495484682,16.0186735849101,85963.1668440498,0.0,1.0
2015-11-18,21.54,21.54,21.25,21.36,118038,16.2067744959588,16.2067744959588,15.9885774391423,16.0713418400037,156881.21782863,0.0,1.0
2015-11-19,21.63,21.71,21.53,21.54,32877,16.2744908239364,16.334683115472,16.1992504595169,16.2067744959588,43695.9606105818,0.0,1.0
2015-11-20,21.87,21.88,21.67,21.67,36554,16.4550676985432,16.4625917349851,16.3045869697042,16.3045869697042,48582.9651172311,0.0,1.0
2015-11-23,21.9,21.962,21.84,21.84,41042,16.477639807869,16.5242888338091,16.4324955892173,16.4324955892173,54547.8485074521,0.0,1.0
2015-11-24,21.7949,21.84,21.62,21.75,51687,16.3985621848641,16.4324955892173,16.2669667874944,16.3647792612398,68695.8395254782,0.0,1.0
2015-11-25,21.9069,21.93,21.8152,21.83,104914,16.482831393014,16.5002119171949,16.4138359788413,16.4249715527754,139438.452763287,0.0,1.0
2015-11-27,22.1,22.15,21.87,21.87,14339,16.628120536708,16.6657407189177,16.4550676985432,16.4550676985432,19057.5897799414,0.0,1.0
2015-11-30,21.93,22.2,21.866,22.15,131557,16.5002119171949,16.7033609011275,16.4520580839664,16.6657407189177,174848.967060447,0.0,1.0
2015-12-01,22.21,22.23,21.96,21.96,54901,16.7108849375694,16.7259330104533,16.5227840265207,16.5227840265207,72967.4828445892,0.0,1.0
2015-12-02,21.75,22.1899,21.73,22.1,72840,16.3647792612398,16.6957616243211,16.3497311883559,16.628120536708,96809.7384455631,0.0,1.0
2015-12-03,21.42,21.75,21.37,21.7,45300,16.1164860586554,16.3647792612398,16.0788658764457,16.32715907903,60207.0449146626,0.0,1.0
2015-12-04,21.83,21.85,21.49,21.49,67984,16.4249715527754,16.4400196256593,16.1691543137491,16.1691543137491,90355.7558825255,0.0,1.0
2015-12-07,21.77,21.8398,21.68,21.76,28118,16.3798273341237,16.4323451084885,16.3121110061461,16.3723032976817,37370.8982099443,0.0,1.0
2015-12-08,21.76,21.82,21.65,21.7,66553,16.3723032976817,16.4174475163334,16.2895388968203,16.32715907903,88453.8512186653,0.0,1.0
2015-12-09,21.62,21.8358,21.5759,21.73,28915,16.2669667874944,16.4293354939117,16.2337857867854,16.3497311883559,38430.1700597675,0.0,1.0
2015-12-10,21.4684,21.7302,21.452,21.61,21042,16.1529023950345,16.3498816690847,16.1405629752697,16.2594427510525,27966.3717239366,0.0,1.0
2015-12-11,21.44,21.5199,21.32,21.36,62909,16.1315341315393,16.1916511827105,16.0412456942359,16.0713418400037,83610.7061487089,0.0,1.0
2015-12-14,21.52,21.54,21.2963,21.43,61647,16.1917264230749,16.2067744959588,16.0234137278685,16.1240100950974,81933.414963669,0.0,1.0
2015-12-15,21.76,21.882,21.6,21.6,37264,16.3723032976817,16.4640965422735,16.2519187146105,16.2519187146105,49526.607543046,0.0,1.0
2015-12-16,22.19,22.24,21.83,21.83,44234,16.6958368646855,16.7334570468953,16.4249715527754,16.4249715527754,58790.2522021013,0.0,1.0
2015-12-17,22.11,22.188,22.0501,22.1576,33884,16.6356445731499,16.6943320573971,16.5905755948627,16.6714589866136,45034.337966632,0.0,1.0
2015-12-18,21.83,22.04,21.83,22.04,79167,16.4249715527754,16.5829763180563,16.4249715527754,16.5829763180563,105218.788626028,0.0,1.0
2015-12-21,21.93,22.0101,21.801,22.0,31051,16.5002119171949,16.5604794490949,16.4031518470937,16.5528801722885,41269.0717802468,0.0,1.0
2015-12-22,22.02,22.148,21.99,22.0,31266,16.5679282451724,16.6642359116293,16.5453561358465,16.5528801722885,41554.8226556697,0.0,1.0
2015-12-23,22.0,22.0,21.84,21.8731,39453,16.7320274799713,16.7320274799713,16.6103400073897,16.63551410328,51874.5263261717,0.2381,1.0
2015-12-24,21.99,22.0599,21.94,22.02,16960,16.724422012935,16.7775842275191,16.6863946777532,16.747238414044,22299.7482191942,0.0,1.0
2015-12-28,22.105,22.105,21.88,21.9199,83108,16.811884883853,16.811884883853,16.6407618755351,16.6711076890101,109274.025648632,0.0,1.0
2015-12-29,22.355,22.37,22.13,22.13,37856,17.0020215597618,17.0134297603163,16.8308985514439,16.8308985514439,49774.7210251071,0.0,1.0
2015-12-30,22.27,22.38,22.27,22.37,45154,16.9373750899528,17.0210352273526,16.9373750899528,17.0134297603163,59370.4499463147,0.0,1.0
2015-12-31,22.08,22.3,22.08,22.28,51441,16.7928712162621,16.9601914910618,16.7928712162621,16.9449805569891,67636.8719424277,0.0,1.0
2016-01-04,21.82,21.93,21.625,21.9,542131,16.595129073317,16.6787892107169,16.4468224661082,16.6559728096078,712817.500107312,0.0,1.0
2016-01-05,22.24,22.298,21.8,21.8,84573,16.9145586888437,16.9586703976546,16.5799181392443,16.5799181392443,111200.271588557,0.0,1.0
2016-01-06,22.15,22.17,22.03,22.1286,71788,16.8461094855166,16.8613204195893,16.7548438810804,16.8298337860588,94389.9955872356,0.0,1.0
2016-01-07,21.74,21.97,21.71,21.87,132007,16.5342853370262,16.7092110788623,16.5114689359171,16.6331564084988,173568.56504547,0.0,1.0
2016-01-08,21.42,21.8498,21.39,21.81,50902,16.290910391863,16.6177933650853,16.2680939907539,16.5875236062807,66928.1712177727,0.0,1.0
2016-01-11,21.56,21.66,21.46,21.46,85130,16.3973869303719,16.4734416007354,16.3213322600084,16.3213322600084,111932.639498821,0.0,1.0
2016-01-12,21.38,21.69,21.28,21.69,60345,16.2604885237176,16.4962580018444,16.1844338533541,16.4962580018444,79344.2397575045,0.0,1.0
2016-01-13,21.08,21.57,21.07,21.3701,42323,16.0323245126271,16.4049923974082,16.0247190455907,16.2529591113516,55648.1275873206,0.0,1.0
2016-01-14,21.04,21.208,20.94,21.1,48255,16.0019026444817,16.1296744906923,15.9258479741182,16.0475354466998,63447.7800894585,0.0,1.0
2016-01-15,20.89,20.94,20.65,20.93,45114,15.8878206389364,15.9258479741182,15.705289430064,15.9182425070818,59317.8562005148,0.0,1.0
2016-01-19,21.02,21.12,20.9303,21.04,469781,15.986691710409,16.0627463807725,15.9184706710929,16.0019026444817,617688.562391585,0.0,1.0
2016-01-20,20.45,20.86,20.02,20.86,82909,15.553180089337,15.8650042378273,15.2261450067739,15.8650042378273,109012.371763277,0.0,1.0
2016-01-21,20.58,20.8499,20.4599,20.51,47569,15.6520511608095,15.8573227161206,15.560709501703,15.5988128915551,62545.7973489891,0.0,1.0
2016-01-22,21.13,21.2142,20.72,20.73,67661,16.0703518478088,16.1343898802549,15.7585276993184,15.7661331663548,88963.6358643222,0.0,1.0
2016-01-25,20.98,21.32,20.98,21.08,50058,15.9562698422636,16.2148557214995,15.9562698422636,16.0323245126271,65818.4431813929,0.0,1.0
2016-01-26,21.44,21.44,21.101,21.11,73385,16.3061213259357,16.3061213259357,16.0482959934034,16.0551409137361,96489.8008883001,0.0,1.0
2016-01-27,21.06,21.2592,20.92,21.24,72168,16.0171135785544,16.1686144819185,15.9106370400455,16.1540119852087,94889.6361723354,0.0,1.0
2016-01-28,20.88,21.2,20.8,21.16,67826,15.8802151719,16.1235901170633,15.8193714356092,16.0931682489179,89180.5850657474,0.0,1.0
2016-01-29,21.3,21.303,20.903,20.98,323768,16.1996447874268,16.2019264275377,15.8977077460837,15.9562698422636,425704.29725425,0.0,1.0
2016-02-01,21.31,21.48,21.13,21.2,198170,16.2072502544631,16.3365431940811,16.0703518478088,16.1235901170633,260562.565129583,0.0,1.0
2016-02-02,21.13,21.25,21.0,21.25,51389,16.0703518478088,16.161617452245,15.9714807763363,16.161617452245,67568.5000728877,0.0,1.0
2016-02-03,21.28,21.344,21.03,21.22,153277,16.1844338533541,16.2331088423867,15.9942971774453,16.138801051136,201535.289374613,0.0,1.0
2016-02-04,21.3,21.3899,21.1,21.24,38102,16.1996447874268,16.2680179360836,16.0475354466998,16.1540119852087,50098.1725617771,0.0,1.0
2016-02-05,20.905,21.26,20.9,21.26,78174,15.8992288394909,16.1692229192814,15.8954261059727,16.1692229192814,102786.587104204,0.0,1.0
2016-02-08,20.34,20.86,20.03,20.86,160717,15.4695199519371,15.8650042378273,15.2337504738102,15.8650042378273,211317.726093411,0.0,1.0
2016-02-09,19.96,20.18,19.85,20.1,93275,15.1805122045558,15.3478324793555,15.0968520671559,15.2869887430647,122642.040987343,0.0,1.0
2016-02-10,20.1,20.3563,20.02,20.02,41445,15.2869887430647,15.4819168632064,15.2261450067739,15.2261450067739,54493.694867011,0.0,1.0
2016-02-11,19.81,19.9,19.693,19.79,37406,15.0664301990105,15.1348794023377,14.9774462346852,15.0512192649378,49183.0413848575,0.0,1.0
2016-02-12,20.01,20.05,19.8274,19.9,119346,15.2185395397375,15.2489614078829,15.0796637116538,15.1348794023377,156921.32965613,0.0,1.0
2016-02-16,20.37,20.38,20.1,20.16,29475,15.4923363530462,15.4999418200825,15.2869887430647,15.3326215452828,38755.016436365,0.0,1.0
2016-02-17,20.56,20.76,20.5,20.51,90689,15.6368402267368,15.7889495674638,15.5912074245187,15.5988128915551,119241.855321375,0.0,1.0
2016-02-18,20.76,20.8158,20.5015,20.6,55452,15.7889495674638,15.8313880735267,15.5923482445742,15.6672620948822,72910.7098025215,0.0,1.0
2016-02-19,20.87,20.9599,20.65,20.68,39897,15.8726097048637,15.9409828535205,15.705289430064,15.728105831173,52458.3169045515,0.0,1.0
2016-02-22,21.07,21.1525,21.04,21.1,42829,16.0247190455907,16.0874641486406,16.0019026444817,16.0475354466998,56313.4384716906,0.0,1.0
2016-02-23,21.03,21.2671,21.0252,21.06,26448,15.9942971774453,16.1746228008772,15.9906465532679,16.0171135785544,34774.9847229511,0.0,1.0
2016-02-24,21.0,21.05,20.798,20.96,54844,15.9714807763363,16.009508111518,15.817850342202,15.9410589081909,72111.2848663613,0.0,1.0
2016-02-25,21.43,21.44,21.15,21.15,40511,16.2985158588993,16.3061213259357,16.0855627818815,16.0855627818815,53265.6309025814,0.0,1.0
2016-02-26,21.32,21.4576,21.32,21.4,41999,16.2148557214995,16.3195069479197,16.2148557214995,16.2756994577903,55222.1182463407,0.0,1.0
2016-02-29,21.24,21.52,21.2,21.3,42436,16.1540119852087,16.3669650622265,16.1235901170633,16.1996447874268,55796.7049192056,0.0,1.0
2016-03-01,21.818,21.818,21.33,21.33,36502,16.5936079799097,16.5936079799097,16.2224611885358,16.2224611885358,47994.4227297778,0.0,1.0
2016-03-02,22.01,22.01,21.7688,21.7688,80462,16.7396329470077,16.7396329470077,16.5561890820909,16.5561890820909,105794.949363963,0.0,1.0
2016-03-03,22.11,22.11,21.899,22.06,86840,16.8156876173712,16.8156876173712,16.6552122629042,16.7776602821894,114181.02213177,0.0,1.0
2016-03-04,22.11,22.13,21.975,22.11,65954,16.8156876173712,16.8308985514439,16.7130138123804,16.8156876173712,86719.1977623076,0.0,1.0
2016-03-07,22.18,22.215,21.98,21.98,183989,16.8689258866256,16.8955450212529,16.7168165458986,16.7168165458986,241916.767399843,0.0,1.0
2016-03-08,21.955,22.22,21.94,22.22,51813,16.6978028783077,16.899347754771,16.6863946777532,16.899347754771,68125.9937783677,0.0,1.0
2016-03-09,22.08,22.18,21.99,21.99,141799,16.7928712162621,16.8689258866256,16.724422012935,16.724422012935,186443.514017307,0.0,1.0
2016-03-10,21.97,22.228,21.7962,22.19,137654,16.7092110788623,16.9054321284001,16.5770280617705,16.876531353662,180993.487108783,0.0,1.0
2016-03-11,22.465,22.465,22.19,22.28,33423,17.0856816971616,17.0856816971616,16.876531353662,16.9449805569891,43946.0191468238,0.0,1.0
2016-03-14,22.48,22.51,22.37,22.47,46166,17.0970898977161,17.1199062988252,17.0134297603163,17.0894844306798,60701.0717150546,0.0,1.0
2016-03-15,22.49,22.5099,22.33,22.33,20049,17.1046953647525,17.1198302441548,16.9830078921709,16.9830078921709,26361.3002385982,0.0,1.0
2016-03-16,22.74,22.7938,22.3565,22.7,24947,17.2948320406613,17.3357494533168,17.0031623798172,17.2644101725159,32801.4044118065,0.0,1.0
2016-03-17,23.09,23.1299,22.73,22.77,111319,17.5610233869335,17.5913692004086,17.2872265736249,17.3176484417703,146367.079717718,0.0,1.0
2016-03-18,22.98,23.1566,22.98,23.073,71036,17.4773632495337,17.6116757973956,17.4773632495337,17.5480940929717,93401.2331661959,0.0,1.0
2016-03-21,22.778,22.9799,22.7431,22.97,65164,17.3237328153994,17.4772871948633,17.2971897354425,17.4697577824973,85680.4712827579,0.0,1.0
2016-03-22,22.76,22.81,22.655,22.655,46990,17.310042974734,17.3480703099157,17.2301855708523,17.2301855708523,61784.502878534,0.0,1.0
2016-03-23,22.48,22.62,22.48,22.6,36732,17.2088142084801,17.31598653896,17.2088142084801,17.3006762060343,47983.2805442863,0.1469,1.0
2016-03-24,22.52,22.52,22.323,22.44,43931,17.2394348743315,17.2394348743315,17.0886280950134,17.1781935426287,57387.3869539104,0.0,1.0
2016-03-28,22.68,22.75,22.48,22.5,149105,17.3619175377371,17.415503702977,17.2088142084801,17.2241245414058,194776.953216699,0.0,1.0
2016-03-29,23.2,23.2,22.69,22.69,35155,17.7599861938051,17.7599861938051,17.3695727041999,17.3695727041999,45923.2338978107,0.0,1.0
2016-03-30,23.13,23.28,23.13,23.23,45192,17.7064000285652,17.8212275255079,17.7064000285652,17.7829516931937,59034.6404866977,0.0,1.0
2016-03-31,23.29,23.33,23.09,23.1,63052,17.8288826919707,17.8595033578221,17.6757793627138,17.6834345291766,82365.2892540112,0.0,1.0
2016-04-01,23.28,23.32,23.1101,23.25,789178,17.8212275255079,17.8518481913593,17.6911662473041,17.7982620261194,1030908.99960195,0.0,1.0
2016-04-04,23.24,23.34,23.14,23.34,129142,17.7906068596565,17.867158524285,17.714055195028,17.867158524285,168699.140151645,0.0,1.0
2016-04-05,23.07,23.17,23.04,23.09,127246,17.6604690297881,17.7370206944166,17.6375035303996,17.6757793627138,166222.381469515,0.0,1.0
2016-04-06,23.14,23.18,22.97,23.07,173200,17.714055195028,17.7446758608794,17.5839173651596,17.6604690297881,226252.428135424,0.0,1.0
2016-04-07,22.98,23.13,22.8974,23.03,136315,17.5915725316225,17.7064000285652,17.5283408566394,17.6298483639367,178069.282570902,0.0,1.0
2016-04-08,23.11,23.22,23.08,23.16,113442,17.6910896956395,17.7752965267308,17.668124196251,17.7293655279537,148190.115199415,0.0,1.0
2016-04-11,23.1,23.23,23.08,23.15,68233,17.6834345291766,17.7829516931937,17.668124196251,17.7217103614909,89133.2674882469,0.0,1.0
2016-04-12,23.24,23.296,23.08,23.11,146817,17.7906068596565,17.8334757918484,17.668124196251,17.6910896956395,191788.122064425,0.0,1.0
2016-04-13,23.16,23.3,23.0601,23.3,92215,17.7293655279537,17.8365378584336,17.6528904149899,17.8365378584336,120461.129679608,0.0,1.0
2016-04-14,23.01,23.11,22.9674,23.07,89073,17.614538031011,17.6910896956395,17.5819270218793,17.6604690297881,116356.712074518,0.0,1.0
2016-04-15,23.16,23.23,22.98,22.9957,175125,17.7293655279537,17.7829516931937,17.5915725316225,17.6035911429692,228767.069729885,0.0,1.0
2016-04-18,23.27,23.27,23.1001,23.16,41830,17.813572359045,17.813572359045,17.6835110808413,17.7293655279537,54642.8352708128,0.0,1.0
2016-04-19,23.29,23.3146,23.22,23.29,149893,17.8288826919707,17.8477144014693,17.7752965267308,17.8288826919707,195806.323386276,0.0,1.0
2016-04-20,22.89,23.3,22.8801,23.3,74125,17.5226760334569,17.8365378584336,17.5150974186586,17.8365378584336,96830.0302282806,0.0,1.0
2016-04-21,22.49,22.9132,22.43,22.88,60658,17.216469374943,17.5404360196507,17.1705383761659,17.515020866994,79237.9895256263,0.0,1.0
2016-04-22,22.73,22.7462,22.5588,22.58,22033,17.4001933700513,17.4125947397211,17.2691369202074,17.2853658731086,28781.8692211766,0.0,1.0
2016-04-25,22.93,22.93,22.68,22.68,49688,17.5532966993082,17.5532966993082,17.3619175377371,17.3619175377371,64907.798205502,0.0,1.0
2016-04-26,23.0,23.103,22.92,23.0,58861,17.6068828645482,17.6857310791155,17.5456415328454,17.6068828645482,76890.5552683552,0.0,1.0
2016-04-27,23.008,23.03,22.7101,23.03,30346,17.6130069977185,17.6298483639367,17.3849595887902,17.6298483639367,39641.2019872837,0.0,1.0
2016-04-28,22.93,23.02,22.86,22.86,20560,17.5532966993082,17.6221931974739,17.4997105340683,17.4997105340683,26857.6785361681,0.0,1.0
2016-04-29,22.68,22.86,22.501,22.86,49058,17.3619175377371,17.4997105340683,17.2248900580521,17.4997105340683,64084.8245927689,0.0,1.0
2016-05-02,23.07,23.1005,22.74,22.74,280210,17.6604690297881,17.6838172874998,17.4078485365142,17.4078485365142,366040.374641033,0.0,1.0
2016-05-03,23.09,23.1073,22.92,23.0,28087,17.6757793627138,17.6890228006945,17.5456415328454,17.6068828645482,36690.253747342,0.0,1.0
2016-05-04,23.442,23.489,23.02,23.02,43255,17.945241222206,17.9812205045814,17.6221931974739,17.6221931974739,56504.3232043749,0.0,1.0
2016-05-05,23.51,23.56,23.36,23.43,34261,17.9972963541534,18.0355721864676,17.8824688572107,17.9360550224506,44755.3951521231,0.0,1.0
2016-05-06,23.8,23.8,23.451,23.55,19635,18.2192961815759,18.2192961815759,17.9521308720226,18.0279170200048,25649.3442635049,0.0,1.0
2016-05-09,24.01,24.0542,23.8,23.97,43524,18.3800546772957,18.4138905130615,18.2192961815759,18.3494340114443,56855.7198739386,0.0,1.0
2016-05-10,24.01,24.12,23.96,24.12,99780,18.3800546772957,18.464261508387,18.3417788449815,18.464261508387,130343.34456901,0.0,1.0
2016-05-11,23.51,23.97,23.45,23.97,344384,17.9972963541534,18.3494340114443,17.9513653553763,18.3494340114443,449871.340710101,0.0,1.0
2016-05-12,23.65,23.72,23.434,23.55,21851,18.1044686846332,18.1580548498732,17.9391170890357,18.0279170200048,28544.1212886094,0.0,1.0
2016-05-13,23.4,23.527,23.31,23.45,114372,17.9130895230621,18.0103101371402,17.8441930248964,17.9513653553763,149404.981008687,0.0,1.0
2016-05-16,23.66,23.71,23.39,23.39,64382,18.1121238510961,18.1503996834103,17.9054343565992,17.9054343565992,84102.6779920023,0.0,1.0
2016-05-17,23.22,23.55,23.11,23.55,42834,17.7752965267308,18.0279170200048,17.6910896956395,18.0279170200048,55954.3678218979,0.0,1.0
2016-05-18,22.86,23.17,22.5938,23.17,56404,17.4997105340683,17.7370206944166,17.2959300028273,17.7370206944166,73680.9581786976,0.0,1.0
2016-05-19,22.61,22.66,22.46,22.59,109806,17.3083313724971,17.3466072048114,17.1935038755544,17.2930210395714,143440.381777358,0.0,1.0
2016-05-20,22.78,22.81,22.65,22.65,36680,17.4384692023655,17.4614347017541,17.3389520383485,17.3389520383485,47915.3525635528,0.0,1.0
2016-05-23,22.77,22.91,22.74,22.91,25416,17.4308140359027,17.5379863663826,17.4078485365142,17.5379863663826,33201.1068908194,0.0,1.0
2016-05-24,23.05,23.06,22.94,22.96,408178,17.6451586968624,17.6528138633253,17.5609518657711,17.5762621986968,533205.909996887,0.0,1.0
2016-05-25,23.03,23.0352,22.8301,23.02,98913,17.6298483639367,17.6338290504974,17.4768215863444,17.6221931974739,129210.776121011,0.0,1.0
2016-05-26,23.08,23.1054,22.95,22.95,27531,17.668124196251,17.6875683190666,17.5686070322339,17.5686070322339,35963.9468764222,0.0,1.0
2016-05-27,23.18,23.27,23.07,23.08,85812,17.7446758608794,17.813572359045,17.6604690297881,17.668124196251,112096.843898135,0.0,1.0
2016-05-31,23.23,23.25,23.09,23.21,64373,17.7829516931937,17.7982620261194,17.6757793627138,17.767641360268,84090.921226106,0.0,1.0
2016-06-01,23.18,23.2599,23.06,23.07,67964,17.7446758608794,17.8058406409176,17.6528138633253,17.6604690297881,88781.8708186831,0.0,1.0
2016-06-02,23.315,23.319,23.062,23.16,100869,17.8480206081279,17.851082674713,17.6543448966178,17.7293655279537,131765.913242448,0.0,1.0
2016-06-03,23.41,23.53,23.304,23.47,32084,17.9207446895249,18.0126066870791,17.8395999250187,17.966675688302,41911.5641125688,0.0,1.0
2016-06-06,23.21,23.4599,23.1188,23.38,54491,17.767641360268,17.9589439701745,17.6978262421268,17.8977791901364,71181.9922720977,0.0,1.0
2016-06-07,23.34,23.4296,23.24,23.24,93017,17.867158524285,17.9357488157921,17.7906068596565,17.7906068596565,121508.78815169,0.0,1.0
2016-06-08,23.51,23.53,23.3,23.46,79479,17.9972963541534,18.0126066870791,17.8365378584336,17.9590205218391,103823.999629187,0.0,1.0
2016-06-09,23.5537,23.6,23.4408,23.56,36667,18.030749431596,18.066192852319,17.9443226022305,18.0355721864676,47898.3705683693,0.0,1.0
2016-06-10,23.47,23.52,23.3965,23.45,12817,17.966675688302,18.0049515206162,17.9104102148001,17.9513653553763,16742.9409434857,0.0,1.0
2016-06-13,23.48,23.6,23.41,23.52,77215,17.9743308547648,18.066192852319,17.9207446895249,18.0049515206162,100866.519852637,0.0,1.0
2016-06-14,23.38,23.49,23.31,23.4433,149471,17.8977791901364,17.9819860212277,17.8441930248964,17.9462363938462,195255.061696477,0.0,1.0
2016-06-15,23.6299,23.687,23.4,23.4,55496,18.0890818000429,18.1327928005458,17.9130895230621,17.9130895230621,72494.8311305049,0.0,1.0
2016-06-16,23.73,23.74,23.47,23.58,41006,18.165710016336,18.1733651827989,17.966675688302,18.0508825193933,53566.4380376511,0.0,1.0
2016-06-17,23.7082,23.7455,23.53,23.7,13938,18.149021753447,18.1775755243534,18.0126066870791,18.1427445169475,18207.3114512213,0.0,1.0
2016-06-20,23.75,24.0,23.7,23.88,135804,18.1810203492617,18.3723995108329,18.1427445169475,18.2805375132787,177401.759529463,0.0,1.0
2016-06-21,23.8552,23.8848,23.78,23.78,53155,18.2615527004509,18.2842119931809,18.2039858486502,18.2039858486502,69436.7656901755,0.0,1.0
2016-06-22,23.65,23.79,23.63,23.79,61607,18.1988568871201,18.3065879638304,18.1834667333044,18.3065879638304,80060.278457993,0.1233,1.0
2016-06-23,23.76,23.8527,23.72,23.75,114068,18.2835027331067,18.3548360960427,18.2527224254752,18.2758076561989,148235.03568014,0.0,1.0
2016-06-24,23.59,23.79,23.1801,23.2,1250870,18.1526864256729,18.3065879638304,17.8372652232192,17.8525784262658,1625545.80672244,0.0,1.0
2016-06-27,23.59,23.64,23.275,23.46,914428,18.1526864256729,18.1911618102123,17.9102915030749,18.0526504258705,1188328.60405125,0.0,1.0
2016-06-28,24.0865,24.1,23.71,23.71,130096,18.5347469941488,18.5451353479744,18.2450273485674,18.2450273485674,169063.937316718,0.0,1.0
2016-06-29,24.41,24.423,24.3085,24.33,125010,18.7836827321185,18.7936863320987,18.7055777015036,18.7221221168555,162454.516695078,0.0,1.0
2016-06-30,24.68,24.68,24.2841,24.5,695493,18.9914498086311,18.9914498086311,18.6868017138484,18.8529384242894,903815.528196224,0.0,1.0
2016-07-01,24.69,24.8572,24.59,24.75,1268177,18.999144885539,19.1278065714386,18.9221941164602,19.0453153469862,1648036.81000571,0.0,1.0
2016-07-05,24.9391,24.94,24.7,24.7,54030,19.1908292513141,19.1915218082358,19.0068399624468,19.0068399624468,70213.7231984247,0.0,1.0
2016-07-06,24.84,25.2,24.73,25.02,255311,19.114571039157,19.3915938078405,19.0299251931704,19.2530824234988,331784.858106849,0.0,1.0
2016-07-07,24.58,24.88,24.49,24.88,115090,18.9144990395523,19.1453513467885,18.8452433473815,19.1453513467885,149563.157558888,0.0,1.0
2016-07-08,24.98,24.99,24.69,24.69,115027,19.2223021158673,19.2299971927751,18.999144885539,18.999144885539,149481.287032115,0.0,1.0
2016-07-11,25.17,25.198,24.9,25.13,660882,19.3685085771169,19.3900547924589,19.1607415006043,19.3377282694854,858837.420226195,0.0,1.0
2016-07-12,25.15,25.19,24.96,25.16,283331,19.3531184233011,19.3838987309326,19.2069119620515,19.360813500209,368197.749537903,0.0,1.0
2016-07-13,25.2788,25.36,25.11,25.36,138350,19.4522310138745,19.5147150383665,19.3223381156696,19.5147150383665,179790.275856044,0.0,1.0
2016-07-14,25.06,25.24,25.01,25.2,175280,19.2838627311303,19.422374115472,19.2453873465909,19.3915938078405,227781.998930592,0.0,1.0
2016-07-15,25.07,25.09,24.9,25.03,98027,19.2915578080381,19.3069479618539,19.1607415006043,19.2607775004066,127389.240125338,0.0,1.0
2016-07-18,25.12,25.151,25.06,25.07,55454,19.3300331925775,19.3538879309919,19.2838627311303,19.2915578080381,72064.2570099102,0.0,1.0
2016-07-19,25.27,25.27,25.0202,25.21,56828,19.4454593461956,19.4454593461956,19.2532363250369,19.3992888847484,73849.8142128463,0.0,1.0
2016-07-20,25.27,25.27,25.1875,25.27,89023,19.4454593461956,19.4454593461956,19.3819749617056,19.4454593461956,115688.252457771,0.0,1.0
2016-07-21,25.33,25.34,25.13,25.31,123055,19.4916298076428,19.4993248845507,19.3377282694854,19.4762396538271,159913.931300799,0.0,1.0
2016-07-22,25.54,25.624,25.37,25.49,907760,19.6532264227082,19.7178650687343,19.5224101152743,19.6147510381688,1179663.32353511,0.0,1.0
2016-07-25,25.51,25.85,25.42,25.85,135250,19.6301411919846,19.8917738068522,19.5608854998137,19.8917738068522,175761.726125984,0.0,1.0
2016-07-26,25.38,25.5053,25.325,25.49,93797,19.5301051921822,19.6265245058379,19.4877822691889,19.6147510381688,121892.219042063,0.0,1.0
2016-07-27,25.18,25.36,24.99,25.36,452386,19.3762036540247,19.5147150383665,19.2299971927751,19.5147150383665,587890.160704103,0.0,1.0
2016-07-28,25.41,25.49,25.1107,25.16,115626,19.5531904229058,19.6147510381688,19.3228767710532,19.360813500209,150259.706802537,0.0,1.0
2016-07-29,25.75,25.87,25.65,25.65,254184,19.8148230377735,19.907163960668,19.7378722686948,19.7378722686948,330320.285350147,0.0,1.0
2016-08-01,25.82,25.82,25.7,25.79,108464,19.8686885761286,19.8686885761286,19.7763476532341,19.845603345405,140952.457393928,0.0,1.0
2016-08-02,25.3766,25.691,25.35,25.69,138730,19.5274888660335,19.7694220840171,19.5070199614586,19.7686525763263,180284.09808102,0.0,1.0
2016-08-03,25.25,25.34,25.13,25.34,186821,19.4300691923799,19.4993248845507,19.3377282694854,19.4993248845507,242779.899715952,0.0,1.0
2016-08-04,25.14,25.34,25.11,25.34,100416,19.3454233463932,19.4993248845507,19.3223381156696,19.4993248845507,130493.822481826,0.0,1.0
2016-08-05,25.15,25.22,25.1,25.21,150234,19.3531184233011,19.4069839616562,19.3146430387618,19.3992888847484,195233.916176053,0.0,1.0
2016-08-08,25.19,25.33,25.15,25.17,169000,19.3838987309326,19.4916298076428,19.3531184233011,19.3685085771169,219620.936896794,0.0,1.0
2016-08-09,25.32,25.43,25.0781,25.43,214180,19.483934730735,19.5685805767216,19.2977908203335,19.5685805767216,278333.800381984,0.0,1.0
2016-08-10,25.29,25.43,25.24,25.43,114949,19.4608495000113,19.5685805767216,19.422374115472,19.5685805767216,149379.923522779,0.0,1.0
2016-08-11,25.02,25.44,24.905,25.44,221700,19.2530824234988,19.5762756536294,19.1645890390582,19.5762756536294,288106.282307806,0.0,1.0
2016-08-12,25.1,25.36,25.0701,25.24,221882,19.3146430387618,19.5147150383665,19.2916347588072,19.422374115472,288342.797162925,0.0,1.0
2016-08-15,25.09,25.235,25.08,25.13,136580,19.3069479618539,19.418526577018,19.299252884946,19.3377282694854,177490.103913397,0.0,1.0
2016-08-16,24.8,25.15,24.766,25.15,257005,19.0837907315256,19.3531184233011,19.0576274700388,19.3531184233011,333986.2656045,0.0,1.0
2016-08-17,24.88,24.9075,24.5985,24.84,87346,19.1453513467885,19.1665128082852,18.9287349318319,19.114571039157,113508.937007026,0.0,1.0
2016-08-18,24.8,24.928,24.69,24.91,92890,19.0837907315256,19.1822877159463,18.999144885539,19.1684365775122,120713.543362977,0.0,1.0
2016-08-19,24.65,24.77,24.568,24.69,40915,18.9683645779075,19.0607055008019,18.9052649472629,18.999144885539,53170.3587759309,0.0,1.0
2016-08-22,24.77,24.77,24.62,24.62,125747,19.0607055008019,19.0607055008019,18.9452793471838,18.9452793471838,163412.271905096,0.0,1.0
2016-08-23,24.77,24.9,24.77,24.89,121621,19.0607055008019,19.1607415006043,19.0607055008019,19.1530464236964,158050.402167604,0.0,1.0
2016-08-24,24.65,24.87,24.52,24.87,66882,18.9683645779075,19.1376562698807,18.8683285781051,19.1376562698807,86915.3106599489,0.0,1.0
2016-08-25,24.79,24.93,24.67,24.67,190726,19.0760956546177,19.1838267313279,18.9837547317232,18.9837547317232,247854.572843656,0.0,1.0
2016-08-26,24.5412,24.959,24.381,24.79,114869,18.8846421411498,19.2061424543607,18.7613670090857,19.0760956546177,149275.9609491,0.0,1.0
2016-08-29,24.78,24.8399,24.674,24.72,69404,19.0684005777098,19.114494088388,18.9868327624864,19.0222301162626,90192.7307951782,0.0,1.0
2016-08-30,24.73,24.92,24.5191,24.92,57604,19.0299251931704,19.17613165442,18.8676360211834,19.17613165442,74858.2511775323,0.0,1.0
2016-08-31,24.76,24.82,24.64,24.82,64412,19.0530104238941,19.0991808853413,18.9606695009996,19.0991808853413,83705.4661976111,0.0,1.0
2016-09-01,24.68,24.77,24.55,24.72,1266279,18.9914498086311,19.0607055008019,18.8914138088287,19.0222301162626,1645570.29794518,0.0,1.0
2016-09-02,24.91,25.18,24.79,24.85,273341,19.1684365775122,19.3762036540247,19.0760956546177,19.1222661160649,355215.423149743,0.0,1.0
2016-09-06,25.06,25.06,24.8,24.97,149033,19.2838627311303,19.2838627311303,19.0837907315256,19.2146070389594,193673.178038697,0.0,1.0
2016-09-07,25.23,25.24,25.01,25.05,104417,19.4146790385641,19.422374115472,19.2453873465909,19.2761676542224,135693.250697944,0.0,1.0
2016-09-08,24.93,25.16,24.9,25.16,169498,19.1838267313279,19.360813500209,19.1607415006043,19.360813500209,220268.103917946,0.0,1.0
2016-09-09,23.94,24.65,23.94,24.65,149019,18.4220141174485,18.9683645779075,18.4220141174485,18.9683645779075,193654.984588304,0.0,1.0
2016-09-12,24.22,24.32,23.8999,23.93,127947,18.6374762708689,18.7144270399476,18.3911568590479,18.4143190405406,166271.242681267,0.0,1.0
2016-09-13,23.61,24.11,23.568,24.11,118835,18.1680765794886,18.5528304248823,18.1357572564756,18.5528304248823,154429.905539234,0.0,1.0
2016-09-14,23.68,23.8,23.64,23.69,86695,18.2219421178438,18.3142830407382,18.1911618102123,18.2296371947516,112662.941563713,0.0,1.0
2016-09-15,23.78,23.815,23.6,23.67,84673,18.2988928869225,18.3258256561,18.1603815025808,18.2142470409359,110035.287513978,0.0,1.0
2016-09-16,23.78,23.81,23.65,23.81,69041,18.2988928869225,18.3219781176461,18.1988568871201,18.3219781176461,89721.0006171098,0.0,1.0
2016-09-19,24.0,24.02,23.86,23.86,132683,18.4681845788957,18.4835747327114,18.3604535021855,18.3604535021855,172425.827043061,0.0,1.0
2016-09-20,24.0,24.15,24.0,24.13,69698,18.4681845788957,18.5836107325138,18.4681845788957,18.568220578698,90574.7932534483,0.0,1.0
2016-09-21,24.2,24.22,23.6158,23.94,87483,18.6938042338345,18.7092536588212,18.2425265299748,18.4929617090082,113250.816875905,0.0932,1.0
2016-09-22,24.64,24.65,24.47,24.47,153492,19.0336915835406,19.0414162960339,18.9023714711542,18.9023714711542,198702.540881272,0.0,1.0
2016-09-23,24.7,24.79,24.4238,24.6,52445,19.0800398585005,19.1495622709404,18.866683299435,19.0027927335673,67892.494439569,0.0,1.0
2016-09-26,24.76,24.82,24.62,24.62,63039,19.1263881334605,19.1727364084204,19.018242158554,19.018242158554,81606.9207164834,0.0,1.0
2016-09-27,24.49,24.8,24.47,24.8,109885,18.9178208961408,19.1572869834337,18.9023714711542,19.1572869834337,142251.248955897,0.0,1.0
2016-09-28,24.71,24.71,24.489,24.51,79609,19.0877645709939,19.0877645709939,18.9170484248915,18.9332703211275,103057.557247395,0.0,1.0
2016-09-29,24.38,24.64,24.32,24.64,81232,18.8328490587143,19.0336915835406,18.7865007837544,19.0336915835406,105158.606317381,0.0,1.0
2016-09-30,24.21,24.68,24.21,24.68,236964,18.7015289463279,19.0645904335139,18.7015289463279,19.0645904335139,306760.931497339,0.0,1.0
2016-10-03,23.745,24.16,23.69,24.08,1312792,18.3423298153885,18.6629053838613,18.2998438966752,18.6011076839147,1699470.37010793,0.0,1.0
2016-10-04,23.4,23.76,23.29,23.76,220451,18.0758272343689,18.3539168841285,17.9908553969424,18.3539168841285,285384.084120458,0.0,1.0
2016-10-05,22.94,23.43,22.9,23.43,642509,17.7204904596762,18.0990013718489,17.6895916097029,18.0990013718489,831757.816948669,0.0,1.0
2016-10-06,22.93,23.08,22.63,22.87,406954,17.7127657471829,17.8286364345827,17.4810243723833,17.666417472223,526820.901557065,0.0,1.0
2016-10-07,22.89,23.2811,22.83,23.02,236315,17.6818668972096,17.9839804028234,17.6355186222497,17.7822881596228,305920.770778658,0.0,1.0
2016-10-10,23.03,23.13,22.93,22.93,102328,17.7900128721161,17.8672599970493,17.7127657471829,17.7127657471829,132468.360587515,0.0,1.0
2016-10-11,22.8,23.01,22.75,22.97,222207,17.6123444847697,17.7745634471295,17.5737209223031,17.7436645971562,287657.307883179,0.0,1.0
2016-10-12,23.06,23.0773,22.78,22.78,244823,17.8131870095961,17.8265507622095,17.5968950597831,17.5968950597831,316934.77292742,0.0,1.0
2016-10-13,23.23,23.2799,22.95,22.96,189957,17.9445071219825,17.9830534373242,17.7282151721695,17.7359398846629,245908.181261458,0.0,1.0
2016-10-14,23.13,23.39,23.07,23.23,1064709,17.8672599970493,18.0681025218756,17.8209117220894,17.9445071219825,1378315.37538867,0.0,1.0
2016-10-17,23.17,23.3,23.17,23.2,102733,17.8981588470226,17.9985801094357,17.8981588470226,17.9213329845025,132992.651945089,0.0,1.0
2016-10-18,23.33,23.46,23.25,23.37,104245,18.0217542469157,18.1221755093289,17.9599565469691,18.052653096889,134950.006346703,0.0,1.0
2016-10-19,23.4,23.41,23.201,23.38,130506,18.0758272343689,18.0835519468623,17.9221054557519,18.0603778093823,168946.093609122,0.0,1.0
2016-10-20,23.31,23.47,23.21,23.4,167889,18.0063048219291,18.1299002218222,17.9290576969959,18.0758272343689,217340.127733144,0.0,1.0
2016-10-21,23.24,23.2899,23.152,23.21,76106,17.9522318344758,17.9907781498175,17.8842543645346,17.9290576969959,98522.7606410112,0.0,1.0
2016-10-24,23.28,23.5,23.218,23.33,52317,17.9831306844491,18.1530743593021,17.9352374669905,18.0217542469157,67726.7924796438,0.0,1.0
2016-10-25,23.23,23.2657,23.1275,23.25,37974,17.9445071219825,17.9720843455836,17.865328818926,17.9599565469691,49159.1111421143,0.0,1.0
2016-10-26,22.94,23.2,22.775,23.2,141154,17.7204904596762,17.9213329845025,17.5930327035364,17.9213329845025,182730.42540038,0.0,1.0
2016-10-27,22.34,22.87,22.29,22.87,173813,17.257007710077,17.666417472223,17.2183841476104,17.666417472223,225009.021565922,0.0,1.0
2016-10-28,22.41,22.585,22.33,22.34,100419,17.3110806975303,17.4462631661634,17.2492829975837,17.257007710077,129997.071200821,0.0,1.0
2016-10-31,22.79,22.7901,22.43,22.46,136554,17.6046197722764,17.6046970194013,17.3265301225169,17.3497042599969,176775.511215576,0.0,1.0
2016-11-01,22.265,22.72,22.2,22.72,358170,17.1990723663771,17.5505467848232,17.1488617351705,17.5505467848232,463667.742080663,0.0,1.0
2016-11-02,21.94,22.2964,21.94,22.25,103496,16.9480192103442,17.2233279636061,16.9480192103442,17.1874852976371,133980.39097183,0.0,1.0
2016-11-03,21.81,21.995,21.771,21.92,252473,16.847597947931,16.9905051290575,16.8174715692071,16.9325697853576,326838.054126062,0.0,1.0
2016-11-04,21.97,22.031,21.77,21.88,80089,16.9711933478242,17.0183140940334,16.8166990979578,16.9016709353843,103678.939597114,0.0,1.0
2016-11-07,22.33,22.34,22.15,22.15,93689,17.2492829975837,17.257007710077,17.1102381727039,17.1102381727039,121284.772839141,0.0,1.0
2016-11-08,22.45,22.51,22.26,22.29,94002,17.3419795475035,17.3883278224635,17.1952100101305,17.2183841476104,121689.965913021,0.0,1.0
2016-11-09,22.1,22.28,21.651,21.97,472207,17.0716146102373,17.2106594351171,16.7247750192873,16.9711933478242,611293.948361627,0.0,1.0
2016-11-10,21.75,22.08,21.47,22.08,585549,16.8012496729711,17.0561651852507,16.5849577231582,17.0561651852507,758020.44478206,0.0,1.0
2016-11-11,21.9,22.165,21.74,21.74,115223,16.9171203603709,17.1218252414439,16.7935249604778,16.7935249604778,149161.538503393,0.0,1.0
2016-11-14,22.43,22.47,21.8109,21.91,112102,17.3265301225169,17.3574289724902,16.8482931720554,16.9248450728642,145121.25868366,0.0,1.0
2016-11-15,22.22,22.66,22.08,22.51,307042,17.1643111601572,17.5041985098633,17.0561651852507,17.3883278224635,397480.165463134,0.0,1.0
2016-11-16,22.17,22.226,22.02,22.17,102262,17.1256875976906,17.1689459876532,17.0098169102908,17.1256875976906,132382.920514428,0.0,1.0
2016-11-17,21.94,22.3,21.91,22.12,339835,16.9480192103442,17.2261088601037,16.9248450728642,17.087064035224,439932.230867974,0.0,1.0
2016-11-18,21.98,22.02,21.87,21.95,94499,16.9789180603175,17.0098169102908,16.893946222891,16.9557439228375,122333.355554291,0.0,1.0
2016-11-21,21.93,22.225,21.9037,22.05,120538,16.9402944978509,17.1681735164038,16.9199785039935,17.0329910477707,156042.053479965,0.0,1.0
2016-11-22,22.3019,22.319,22.0,22.01,141411,17.2275765554775,17.240785813841,16.9943674853041,17.0020921977974,183063.123866791,0.0,1.0
2016-11-23,22.23,22.23,22.04,22.06,119564,17.1720358726505,17.1720358726505,17.0252663352774,17.040715760264,154781.165128661,0.0,1.0
2016-11-25,22.34,22.462,22.26,22.26,33225,17.257007710077,17.3512492024955,17.1952100101305,17.1952100101305,43011.3095195858,0.0,1.0
2016-11-28,22.46,22.565,22.34,22.34,64591,17.3497042599969,17.4308137411767,17.257007710077,17.257007710077,83616.0569805735,0.0,1.0
2016-11-29,22.65,22.74,22.46,22.46,112403,17.4964737973699,17.5659962098098,17.3497042599969,17.3497042599969,145510.917198796,0.0,1.0
2016-11-30,22.43,22.57,22.3,22.48,103368,17.3265301225169,17.4346760974234,17.2261088601037,17.3651536849835,133814.689011905,0.0,1.0
2016-12-01,22.08,22.3629,22.0,22.34,55574,17.0561651852507,17.2746973016867,16.9943674853041,17.257007710077,71943.130631797,0.0,1.0
2016-12-02,22.31,22.5141,22.217,22.4,49000,17.233833572597,17.3914949545857,17.1619937464092,17.3033559850369,63432.781533776,0.0,1.0
2016-12-05,22.49,22.5,22.23,22.32,216577,17.3728783974768,17.3806031099701,17.1720358726505,17.2415582850904,280369.010739604,0.0,1.0
2016-12-06,22.63,22.665,22.46,22.53,63426,17.4810243723833,17.5080608661099,17.3497042599969,17.4037772474501,82107.9102359441,0.0,1.0
2016-12-07,23.08,23.1,22.66,22.66,93605,17.8286364345827,17.8440858595693,17.5041985098633,17.5041985098633,121176.03092794,0.0,1.0
2016-12-08,23.23,23.27,22.8795,23.0,49580,17.9445071219825,17.9754059719558,17.6737559490916,17.7668387346361,64183.6185396858,0.0,1.0
2016-12-09,23.19,23.37,23.155,23.34,225464,17.9136082720092,18.052653096889,17.8865717782826,18.029478959409,291873.646035332,0.0,1.0
2016-12-12,23.32,23.325,23.1499,23.18,61931,18.0140295344224,18.017891890669,17.882632174911,17.9058835595159,80172.563125883,0.0,1.0
2016-12-13,23.31,23.39,23.15,23.39,83082,18.0063048219291,18.0681025218756,17.8827094220359,18.0681025218756,107553.517456921,0.0,1.0
2016-12-14,22.8,23.31,22.773,23.31,175135,17.6123444847697,18.0063048219291,17.5914877610378,18.0063048219291,226720.412120772,0.0,1.0
2016-12-15,22.66,22.9738,22.61,22.8,65128,17.5041985098633,17.7465999879036,17.4655749473967,17.6123444847697,84311.2284843212,0.0,1.0
2016-12-16,23.02,23.14,22.75,22.75,71199,17.7822881596228,17.8749847095426,17.5737209223031,17.5737209223031,92170.4206617,0.0,1.0
2016-12-19,23.29,23.3533,23.09,23.16,68773,17.9908553969424,18.0397528270251,17.836361147076,17.8904341345293,89029.8507024973,0.0,1.0
2016-12-20,23.3,23.409,23.182,23.28,179072,17.9985801094357,18.0827794756129,17.9074285020146,17.9831306844491,231817.041935027,0.0,1.0
2016-12-21,22.6,23.05,22.58,22.94,130450,17.7589595278929,18.1125671291121,17.7432436345054,18.0261297154807,166010.288799267,0.3898,1.0
2016-12-22,22.56,22.58,22.3654,22.58,94442,17.7275277411179,17.7432436345054,17.5746120984574,17.7432436345054,120186.613221774,0.0,1.0
2016-12-23,22.6,22.6263,22.515,22.61,56456,17.7589595278929,17.7796259276975,17.692166980996,17.7668174745867,71845.7406243882,0.0,1.0
2016-12-27,22.64,22.72,22.56,22.65,62811,17.790391314668,17.853254888218,17.7275277411179,17.7982492613617,79933.0950538194,0.0,1.0
2016-12-28,22.5,22.69,22.43,22.69,63814,17.6803800609554,17.8296810481368,17.6253744340991,17.8296810481368,81209.5099228547,0.0,1.0
2016-12-29,22.79,22.83,22.51,22.57,80804,17.9082605150743,17.9396923018494,17.6882380076491,17.7353856878117,102830.934274711,0.0,1.0
2016-12-30,23.06,23.12,22.73,22.87,34316,18.1204250758058,18.1675727559684,17.8611128349118,17.9711240886244,43670.4413218524,0.0,1.0
2017-01-03,23.14,23.1405,22.97,23.13,539348,18.1832886493559,18.1836815466906,18.049703555562,18.1754307026621,686372.688718335,0.0,1.0
2017-01-04,23.5,23.53,23.19,23.19,67677,18.4661747303312,18.4897485704124,18.2225783828247,18.2225783828247,86125.5524344037,0.0,1.0
2017-01-05,23.59,23.59,23.2,23.38,68032,18.536896250575,18.536896250575,18.2304363295184,18.3718793700061,86577.3243970235,0.0,1.0
2017-01-06,23.555,23.6517,23.43,23.48,62162,18.5093934371468,18.5853797816755,18.4111691034749,18.4504588369436,79107.1795503261,0.0,1.0
2017-01-09,23.34,23.61,23.32,23.61,189467,18.340447583231,18.5526121439625,18.3247316898435,18.5526121439625,241115.150539906,0.0,1.0
2017-01-10,23.13,23.31,23.1241,23.31,54875,18.1754307026621,18.3168737431498,18.1707945141128,18.3168737431498,69833.7646443831,0.0,1.0
2017-01-11,22.97,23.15,22.96,23.08,62778,18.049703555562,18.1911465960496,18.0418456088682,18.1361409691933,79891.099350252,0.0,1.0
2017-01-12,23.09,23.1,22.78,23.03,83794,18.1439989158871,18.1518568625808,17.9004025683806,18.0968512357245,106635.999537338,0.0,1.0
2017-01-13,23.06,23.08,22.9899,23.07,80870,18.1204250758058,18.1361409691933,18.0653408694826,18.1282830224996,102914.925681845,0.0,1.0
2017-01-17,23.23,23.242,23.12,23.12,180673,18.2540101695997,18.2634397056322,18.1675727559684,18.1675727559684,229923.931837715,0.0,1.0
2017-01-18,23.26,23.341,23.19,23.19,74528,18.277584009681,18.3412333779004,18.2225783828247,18.2225783828247,94844.115014425,0.0,1.0
2017-01-19,23.01,23.18,22.97,23.18,72620,18.081135342337,18.2147204361309,18.049703555562,18.2147204361309,92415.9997899791,0.0,1.0
2017-01-20,23.19,23.2039,23.01,23.01,62680,18.2225783828247,18.233500928729,18.081135342337,18.081135342337,79766.3848366273,0.0,1.0
2017-01-23,23.38,23.4,23.21,23.21,133971,18.3718793700061,18.3875952633936,18.2382942762122,18.2382942762122,170491.103110207,0.0,1.0
2017-01-24,23.38,23.471,23.3,23.36,122786,18.3718793700061,18.4433866849193,18.309015796456,18.3561634766186,156257.104794992,0.0,1.0
2017-01-25,23.23,23.39,23.17,23.39,115302,18.2540101695997,18.3797373166998,18.2068624894371,18.3797373166998,146732.988264723,0.0,1.0
2017-01-26,23.18,23.33,23.17,23.25,55974,18.2147204361309,18.3325896365373,18.2068624894371,18.2697260629872,71232.3488328874,0.0,1.0
2017-01-27,22.94,23.22,22.865,23.22,59730,18.0261297154807,18.2461522229059,17.9671951152775,18.2461522229059,76012.2234571117,0.0,1.0
2017-01-30,22.78,22.91,22.725,22.91,60931,17.9004025683806,18.0025558753994,17.8571838615649,18.0025558753994,77540.6125475517,0.0,1.0
2017-01-31,22.965,23.12,22.8,22.8,70700,18.0457745822151,18.1675727559684,17.9161184617681,17.9161184617681,89972.6134005993,0.0,1.0
2017-02-01,22.69,23.07,22.67,23.0,87980,17.8296810481368,18.1282830224996,17.8139651547493,18.0732773956433,111963.090905017,0.0,1.0
2017-02-02,22.94,22.96,22.7,22.75,51697,18.0261297154807,18.0418456088682,17.8375389948305,17.8768287282993,65789.4511311285,0.0,1.0
2017-02-03,23.075,23.18,22.975,23.12,74593,18.1322119958464,18.2147204361309,18.0536325289089,18.1675727559684,94926.8338244825,0.0,1.0
2017-02-06,23.03,23.12,23.01,23.11,39856,18.0968512357245,18.1675727559684,18.081135342337,18.1597148092746,50720.6291328754,0.0,1.0
2017-02-07,22.95,23.14,22.925,23.09,90741,18.0339876621745,18.1832886493559,18.0143427954401,18.1439989158871,115476.731436828,0.0,1.0
2017-02-08,23.13,23.1859,22.99,22.99,115535,18.1754307026621,18.2193566246802,18.0654194489495,18.0654194489495,147029.503383851,0.0,1.0
2017-02-09,23.18,23.24,23.11,23.18,89534,18.2147204361309,18.2618681162935,18.1597148092746,18.2147204361309,113940.706763922,0.0,1.0
2017-02-10,23.36,23.37,23.2,23.2,46248,18.3561634766186,18.3640214233123,18.2304363295184,18.2304363295184,58855.0696541853,0.0,1.0
2017-02-13,23.39,23.43,23.24,23.38,72867,18.3797373166998,18.4111691034749,18.2618681162935,18.3718793700061,92730.3312681962,0.0,1.0
2017-02-14,23.25,23.35,23.08,23.35,103366,18.2697260629872,18.3483055299248,18.1361409691933,18.3483055299248,131543.269544078,0.0,1.0
2017-02-15,23.16,23.23,22.96,23.15,268925,18.1990045427434,18.2540101695997,18.0418456088682,18.1911465960496,342233.169147894,0.0,1.0
2017-02-16,23.31,23.47,23.2,23.2,65398,18.3168737431498,18.4426008902499,18.2304363295184,18.2304363295184,83225.303694093,0.0,1.0
2017-02-17,23.38,23.39,23.1839,23.34,65343,18.3718793700061,18.3797373166998,18.2177850353415,18.340447583231,83155.3108548139,0.0,1.0
2017-02-21,23.69,23.7166,23.35,23.39,66242,18.6154757175126,18.636377855718,18.3483055299248,18.3797373166998,84299.3756277579,0.0,1.0
2017-02-22,23.61,23.78,23.5,23.72,66959,18.5526121439625,18.6861972377564,18.4661747303312,18.6390495575938,85211.827732542,0.0,1.0
2017-02-23,23.735,23.7501,23.53,23.68,41388,18.6508364776345,18.662701977142,18.4897485704124,18.6076177708188,52670.2478560678,0.0,1.0
2017-02-24,23.835,23.8444,23.63,23.75,46635,18.7294159445721,18.7368024144642,18.56832803735,18.6626233976751,59347.5647232947,0.0,1.0
2017-02-27,23.98,24.06,23.87,23.87,33797,18.8433561716315,18.9062197451816,18.7569187580002,18.7569187580002,43009.9634384733,0.0,1.0
2017-02-28,23.81,23.98,23.76,23.98,45098,18.7097710778377,18.8433561716315,18.6704813443689,18.8433561716315,57391.5830147131,0.0,1.0
2017-03-01,23.73,23.85,23.67,23.72,166115,18.6469075042876,18.7412028646127,18.599759824125,18.6390495575938,211397.463579074,0.0,1.0
2017-03-02,23.6,23.7,23.52,23.7,57603,18.5447541972687,18.6233336642063,18.4818906237187,18.6233336642063,73305.409472627,0.0,1.0
2017-03-03,23.5,23.59,23.2701,23.59,51634,18.4661747303312,18.536896250575,18.2855205358417,18.536896250575,65709.2775152267,0.0,1.0
2017-03-06,23.38,23.43,23.29,23.43,60579,18.3718793700061,18.4111691034749,18.3011578497622,18.4111691034749,77092.6583761653,0.0,1.0
2017-03-07,23.27,23.35,23.1667,23.35,57847,18.2854419563747,18.3483055299248,18.2042693670282,18.3483055299248,73615.9231596106,0.0,1.0
2017-03-08,22.85,23.17,22.85,23.17,37866,17.9554081952369,18.2068624894371,17.9554081952369,18.2068624894371,48188.1609480493,0.0,1.0
2017-03-09,22.47,22.91,22.441,22.83,67083,17.6568062208741,18.0025558753994,17.6340181754622,17.9396923018494,85369.6297701895,0.0,1.0
2017-03-10,22.4,22.76,22.281,22.66,55528,17.6018005940178,17.8846866749931,17.5082910283621,17.8061072080555,70664.7705361877,0.0,1.0
2017-03-13,22.45,22.5736,22.36,22.42,82596,17.6410903274866,17.7382145486214,17.5703688072428,17.6175164874053,105111.428238131,0.0,1.0
2017-03-14,22.43,22.48,22.36,22.44,79891,17.6253744340991,17.6646641675679,17.5703688072428,17.6332323807928,101669.053142677,0.0,1.0
2017-03-15,22.91,23.0001,22.51,22.51,65000,18.0025558753994,18.0733559751102,17.6882380076491,17.6882380076491,82718.8100571282,0.0,1.0
2017-03-16,22.87,22.98,22.86,22.89,82593,17.9711240886244,18.0575615022557,17.9632661419307,17.9868399820119,105107.610446898,0.0,1.0
2017-03-17,22.99,23.03,22.87,22.93,45583,18.0654194489495,18.0968512357245,17.9711240886244,18.018271768787,58008.7925974472,0.0,1.0
2017-03-20,22.9213,23.0301,22.892,23.0,52431,18.0114353551634,18.0969298151915,17.9884115713507,18.0732773956433,66723.537386235,0.0,1.0
2017-03-21,22.84,22.99,22.8146,22.97,42938,17.9475502485431,18.0654194489495,17.927591063941,18.049703555562,54642.7733266611,0.0,1.0
2017-03-22,22.83,22.89,22.6,22.89,80598,17.9396923018494,17.9868399820119,17.7589595278929,17.9868399820119,102568.779276683,0.0,1.0
2017-03-23,22.89,23.05,22.73,22.73,91757,18.0675410945568,18.1938323385555,17.9412498505582,17.9412498505582,116248.122475989,0.1027,1.0
2017-03-24,22.88,23.02,22.85,22.97,66269,18.0596478918069,18.1701527303057,18.0359682835572,18.1306867165561,83957.0477278169,0.0,1.0
2017-03-27,22.67,22.91,22.6,22.77,60936,17.8938906340587,18.0833275000567,17.8386382148093,17.9728226615578,77200.6014930396,0.0,1.0
2017-03-28,22.77,22.78,22.51,22.66,67547,17.9728226615578,17.9807158643078,17.76759939006,17.8859974313088,85576.1623514895,0.0,1.0
2017-03-29,22.87,22.87,22.71,22.79,41726,18.051754689057,18.051754689057,17.9254634450583,17.9886090670577,52863.2056239099,0.0,1.0
2017-03-30,22.93,22.94,22.69,22.87,29677,18.0991139055565,18.1070071083064,17.9096770395585,18.051754689057,37598.1726813204,0.0,1.0
2017-03-31,23.05,23.11,22.93,22.93,29778,18.1938323385555,18.241191555055,18.0991139055565,18.0991139055565,37726.1308792788,0.0,1.0
2017-04-03,23.08,23.14,22.98,23.07,66368,18.2175119468052,18.2648711633047,18.1385799193061,18.2096187440553,84082.4721000733,0.0,1.0
2017-04-04,23.1,23.26,23.07,23.07,53017,18.233298352305,18.3595895963037,18.2096187440553,18.2096187440553,67167.9186253856,0.0,1.0
2017-04-05,23.15,23.2576,23.1,23.14,48087,18.2727643660546,18.3576952276437,18.233298352305,18.2648711633047,60922.0382695912,0.0,1.0
2017-04-06,23.29,23.2954,23.0256,23.16,45425,18.3832692045534,18.3875315340384,18.1745729238457,18.2806575688045,57549.5162600325,0.0,1.0
2017-04-07,23.3,23.38,23.28,23.31,29081,18.3911624073034,18.4543080293027,18.3753760018035,18.3990556100533,36843.0926220803,0.0,1.0
2017-04-10,23.46,23.471,23.28,23.34,19725,18.517453651302,18.5261361743269,18.3753760018035,18.422735218303,24989.8559874329,0.0,1.0
2017-04-11,23.62,23.66,23.433,23.45,42131,18.6437448953007,18.6753177063003,18.4961420038772,18.5095604485521,53376.3053285948,0.0,1.0
2017-04-12,23.58,23.67,23.54,23.63,42466,18.612172084301,18.6832109090502,18.5805992733013,18.6516380980506,53800.7211337046,0.0,1.0
2017-04-13,23.52,23.63,23.5,23.57,36676,18.5648128678015,18.6516380980506,18.5490264623017,18.6042788815511,46465.2957259867,0.0,1.0
2017-04-17,23.81,23.81,23.58,23.58,28978,18.7937157475491,18.7937157475491,18.612172084301,18.612172084301,36712.6005984197,0.0,1.0
2017-04-18,23.87,23.89,23.77,23.78,100832,18.8410749640486,18.8568613695484,18.7621429365494,18.7700361392993,127745.356599484,0.0,1.0
2017-04-19,23.83,23.93,23.79,23.86,46726,18.8095021530489,18.888434180548,18.7779293420492,18.8331817612986,59197.7698792794,0.0,1.0
2017-04-20,23.85,23.855,23.67,23.83,55527,18.8252885585487,18.8292351599237,18.6832109090502,18.8095021530489,70347.869881581,0.0,1.0
2017-04-21,23.76,23.84,23.73,23.84,89796,18.7542497337995,18.8173953557988,18.7305701255497,18.8173953557988,113763.706375033,0.0,1.0
2017-04-24,23.5,23.85,23.2847,23.85,33809,18.5490264623017,18.8252885585487,18.379085807096,18.8252885585487,42833.0565819577,0.0,1.0
2017-04-25,23.59,23.6,23.5,23.5,80324,18.6200652870509,18.6279584898008,18.5490264623017,18.5490264623017,101763.507849661,0.0,1.0
2017-04-26,23.39,23.607,23.3536,23.58,36404,18.4622012320526,18.6334837317258,18.4334699740429,18.612172084301,46120.6954304946,0.0,1.0
2017-04-27,23.31,23.48,23.281,23.43,82229,18.3990556100533,18.5332400568018,18.3761653220785,18.4937740430523,104176.976830956,0.0,1.0
2017-04-28,23.05,23.28,22.98,23.28,79586,18.1938323385555,18.3753760018035,18.1385799193061,18.3753760018035,100828.526165568,0.0,1.0
2017-05-01,23.21,23.2601,23.01,23.1,67202,18.3201235825541,18.3596685283312,18.1622595275558,18.233298352305,85139.0774178689,0.0,1.0
2017-05-02,23.15,23.2599,23.09,23.23,50482,18.2727643660546,18.3595106642762,18.2254051495551,18.335909988054,63956.2945479132,0.0,1.0
2017-05-03,22.835,23.14,22.761,23.14,39382,18.0241284794323,18.2648711633047,17.9657187790829,18.2648711633047,49893.5619009927,0.0,1.0
2017-05-04,22.72,22.73,22.4562,22.72,73696,17.9333566478083,17.9412498505582,17.7251339592655,17.9333566478083,93366.4094727426,0.0,1.0
2017-05-05,22.9,22.9,22.79,22.84,34172,18.0754342973067,18.0754342973067,17.9886090670577,18.0280750808072,43292.9459468977,0.0,1.0
2017-05-08,22.76,22.92,22.6516,22.92,171190,17.9649294588079,18.0912207028066,17.8793671409988,18.0912207028066,216882.810975343,0.0,1.0
2017-05-09,22.612,22.77,22.545,22.77,79520,17.8481100581092,17.9728226615578,17.7952255996847,17.9728226615578,100744.909917397,0.0,1.0
2017-05-10,22.82,22.88,22.64,22.64,59549,18.0122886753074,18.0596478918069,17.8702110258089,17.8702110258089,75443.3933686003,0.0,1.0
2017-05-11,22.7,22.74,22.515,22.73,94026,17.9175702423084,17.9491430533081,17.771545991435,17.9412498505582,119122.747735076,0.0,1.0
2017-05-12,22.6,22.75,22.586,22.75,43076,17.8386382148093,17.957036256058,17.8275877309594,17.957036256058,54573.5379728596,0.0,1.0
2017-05-15,22.68,22.84,22.62,22.65,95430,17.9017838368086,18.0280750808072,17.8544246203091,17.8781042285588,120901.493377983,0.0,1.0
2017-05-16,22.505,22.69,22.45,22.69,95298,17.7636527886851,17.9096770395585,17.7202401735605,17.9096770395585,120734.260881641,0.0,1.0
2017-05-17,22.6,22.688,22.45,22.45,79353,17.8386382148093,17.9080983990085,17.7202401735605,17.7202401735605,100533.335471268,0.0,1.0
2017-05-18,22.74,22.79,22.49,22.59,50535,17.9491430533081,17.9886090670577,17.7518129845602,17.8307450120594,64023.44092902,0.0,1.0
2017-05-19,22.87,22.9967,22.66,22.72,44362,18.051754689057,18.1517615678984,17.8859974313088,17.9333566478083,56202.7878993407,0.0,1.0
2017-05-22,22.92,23.04,22.86,22.86,31615,18.0912207028066,18.1859391358056,18.0438614863071,18.0438614863071,40053.4497867016,0.0,1.0
2017-05-23,22.96,23.06,22.95,22.97,68490,18.1227935138062,18.2017255413054,18.1149003110563,18.1306867165561,86770.8611700522,0.0,1.0
2017-05-24,23.12,23.149,22.97,22.98,41970,18.2490847578049,18.2719750457796,18.1306867165561,18.1385799193061,53172.3323595719,0.0,1.0
2017-05-25,23.12,23.24,23.09,23.17,79255,18.2490847578049,18.3438031908039,18.2254051495551,18.2885507715545,100409.178011863,0.0,1.0
2017-05-26,22.98,23.13,22.89,23.13,23753,18.1385799193061,18.2569779605548,18.0675410945568,18.2569779605548,30092.9809515585,0.0,1.0
2017-05-30,22.845,22.97,22.845,22.97,75718,18.0320216821822,18.1306867165561,18.0320216821822,18.1306867165561,95928.1072576142,0.0,1.0
2017-05-31,22.84,22.9085,22.743,22.87,49353,18.0280750808072,18.0821435196442,17.9515110141331,18.051754689057,62525.9499390508,0.0,1.0
2017-06-01,22.96,22.975,22.73,22.84,51079,18.1227935138062,18.1346333179311,17.9412498505582,18.0280750808072,64712.6415200043,0.0,1.0
2017-06-02,23.18,23.2465,23.08,23.11,39256,18.2964439743044,18.3489337725913,18.2175119468052,18.241191555055,49733.9308817573,0.0,1.0
2017-06-05,23.08,23.15,23.01,23.12,99419,18.2175119468052,18.2727643660546,18.1622595275558,18.2490847578049,125955.208740917,0.0,1.0
2017-06-06,22.97,23.101,22.94,23.1,80537,18.1306867165561,18.23408767258,18.1070071083064,18.233298352305,102033.36028694,0.0,1.0
2017-06-07,23.1303,23.185,22.99,22.99,49858,18.2572147566373,18.3003905756793,18.146473122056,18.146473122056,63165.7409288429,0.0,1.0
2017-06-08,23.09,23.14,22.9,23.14,52576,18.2254051495551,18.2648711633047,18.0754342973067,18.2648711633047,66609.210058062,0.0,1.0
2017-06-09,23.26,23.31,23.0,23.06,111405,18.3595895963037,18.3990556100533,18.1543663248059,18.2017255413054,141140.426173889,0.0,1.0
2017-06-12,23.49,23.49,23.24,23.24,104432,18.5411332595518,18.5411332595518,18.3438031908039,18.3438031908039,132306.24286335,0.0,1.0
2017-06-13,23.53,23.5663,23.4,23.5,62747,18.5727060705514,18.6013583965336,18.4700944348025,18.5490264623017,79494.9806663347,0.0,1.0
2017-06-14,23.545,23.74,23.52,23.65,26777,18.5845458746763,18.7384633282996,18.5648128678015,18.6674245035504,33924.1254132061,0.0,1.0
2017-06-15,23.69,23.7554,23.482,23.49,62728,18.6989973145501,18.7506188605345,18.5348186973518,18.5411332595518,79470.9093221641,0.0,1.0
2017-06-16,23.645,23.68,23.55,23.68,44101,18.6634779021754,18.6911041118002,18.5884924760513,18.6911041118002,55872.1236452106,0.0,1.0
2017-06-19,23.65,23.65,23.56,23.65,31090,18.6674245035504,18.6674245035504,18.5963856788012,18.6674245035504,39388.3205398878,0.0,1.0
2017-06-20,23.5,23.7086,23.405,23.65,52349,18.5490264623017,18.7136786716649,18.4740410361775,18.6674245035504,66321.620840868,0.0,1.0
2017-06-21,23.51,23.61,23.3801,23.6,29143,18.5569196650516,18.6358516925507,18.4543869613302,18.6279584898008,36921.6412188469,0.0,1.0
2017-06-22,23.4,23.44,23.27,23.34,70540,18.5776787882839,18.6094355041613,18.4744694616823,18.5300437144678,88850.4973528222,0.1363,1.0
2017-06-23,23.5061,23.61,23.46,23.46,45350,18.6619134771487,18.7444015466403,18.6253138621,18.6253138621,57121.7756584986,0.0,1.0
2017-06-26,23.65,23.7424,23.605,23.61,35672,18.7761582625177,18.8495162761945,18.7404319571556,18.7444015466403,44931.5982643872,0.0,1.0
2017-06-27,23.46,23.68,23.451,23.61,113547,18.6253138621,18.7999757994257,18.6181686010276,18.7444015466403,143021.086233639,0.0,1.0
2017-06-28,23.5,23.608,23.46,23.53,75052,18.6570705779774,18.7428137108464,18.6253138621,18.6808881148854,94533.7046686138,0.0,1.0
2017-06-29,23.28,23.41,23.235,23.41,34334,18.4824086406516,18.5856179672532,18.4466823352896,18.5856179672532,43246.285456646,0.0,1.0
2017-06-30,23.23,23.41,23.19,23.31,50718,18.4427127458049,18.5856179672532,18.4109560299275,18.5062261775597,63883.1801068959,0.0,1.0
2017-07-03,23.63,23.63,23.31,23.31,290312,18.760279904579,18.760279904579,18.5062261775597,18.5062261775597,365670.053692834,0.0,1.0
2017-07-05,23.26,23.58,23.21,23.58,154421,18.4665302827129,18.7205840097322,18.4268343878662,18.7205840097322,194504.999315569,0.0,1.0
2017-07-06,22.8,23.16,22.7717,23.16,34383,18.1013280501227,18.3871384930194,18.0788601736395,18.3871384930194,43308.0046850312,0.0,1.0
2017-07-07,22.94,22.986,22.79,22.92,414022,18.2124765556937,18.2489967789527,18.0933888711534,18.196598197755,521492.211723989,0.0,1.0
2017-07-10,22.68,23.01,22.68,23.01,78153,18.0060579024905,18.2680508084791,18.0060579024905,18.2680508084791,98439.6501221312,0.0,1.0
2017-07-11,22.64,22.7,22.49,22.7,69546,17.9743011866131,18.0219362604292,17.8552135020728,18.0219362604292,87598.4787198666,0.0,1.0
2017-07-12,22.91,23.0239,22.82,22.82,28803,18.1886590187856,18.2790862672465,18.1172064080614,18.1172064080614,36279.5701056613,0.0,1.0
2017-07-13,22.955,23.0099,22.912,22.95,72074,18.2243853241477,18.2679714166894,18.1902468545795,18.220415734663,90782.6870741043,0.0,1.0
2017-07-14,23.18,23.22,23.09,23.09,17764,18.4030168509581,18.4347735668355,18.3315642402339,18.3315642402339,22375.1096537502,0.0,1.0
2017-07-17,23.37,23.42,23.16,23.2,34048,18.5538612513758,18.5935571462226,18.3871384930194,18.4188952088968,42886.046695051,0.0,1.0
2017-07-18,23.33,23.43,23.27,23.41,75056,18.5221045354984,18.6014963251919,18.4744694616823,18.5856179672532,94538.7429729719,0.0,1.0
2017-07-19,23.51,23.51,23.332,23.37,29987,18.6650097569467,18.6650097569467,18.5236923712923,18.5538612513758,37770.9081956208,0.0,1.0
2017-07-20,23.38,23.55,23.38,23.55,46490,18.5618004303452,18.6967664728241,18.5618004303452,18.6967664728241,58557.6924005203,0.0,1.0
2017-07-21,23.37,23.4,23.26,23.39,47828,18.5538612513758,18.5776787882839,18.4665302827129,18.5697396093145,60243.0052082619,0.0,1.0
2017-07-24,23.32,23.371,23.24,23.36,56564,18.514165356529,18.5546551692727,18.4506519247742,18.5459220724065,71246.6619260711,0.0,1.0
2017-07-25,23.38,23.38,23.1984,23.34,40921,18.5618004303452,18.5618004303452,18.4176249402617,18.5300437144678,51543.1131581349,0.0,1.0
2017-07-26,23.525,23.591,23.25,23.25,55909,18.6769185254008,18.7293171065985,18.4585911037436,18.4585911037436,70421.639587453,0.0,1.0
2017-07-27,23.54,23.638,23.3266,23.42,53649,18.6888272938548,18.7666312477544,18.5194052146488,18.5935571462226,67574.9976251994,0.0,1.0
2017-07-28,23.47,23.59,23.43,23.53,24479,18.6332530410693,18.7285231887016,18.6014963251919,18.6808881148854,30833.1630946944,0.0,1.0
2017-07-31,23.49,23.525,23.3,23.49,35087,18.649131399008,18.6769185254008,18.4982869985903,18.649131399008,44194.7462520341,0.0,1.0
2017-08-01,23.59,23.65,23.4245,23.62,31679,18.7285231887016,18.7761582625177,18.5971297767588,18.7523407256096,39902.1109390424,0.0,1.0
2017-08-02,23.37,23.53,23.3,23.51,38281,18.5538612513758,18.6808881148854,18.4982869985903,18.6650097569467,48217.832281874,0.0,1.0
2017-08-03,23.32,23.44,23.26,23.37,35829,18.514165356529,18.6094355041613,18.4665302827129,18.5538612513758,45129.3517104378,0.0,1.0
2017-08-04,23.41,23.44,23.34,23.43,77307,18.5856179672532,18.6094355041613,18.5300437144678,18.6014963251919,97374.0487504203,0.0,1.0
2017-08-07,23.39,23.42,23.3499,23.37,25392,18.5697396093145,18.5935571462226,18.5379035016474,18.5538612513758,31983.1560644013,0.0,1.0
2017-08-08,23.29,23.35,23.2314,23.35,25366,18.490347819621,18.5379828934371,18.4438242308606,18.5379828934371,31950.4070860744,0.0,1.0
2017-08-09,23.19,23.29,23.1534,23.29,39735,18.4109560299275,18.490347819621,18.3818986348996,18.490347819621,50049.2559159965,0.0,1.0
2017-08-10,23.05,23.14,23.05,23.12,20327,18.2998075243565,18.3712601350807,18.2998075243565,18.355381777142,25603.4031711203,0.0,1.0
2017-08-11,22.9,23.06,22.8,23.06,32446,18.1807198398163,18.3077467033259,18.1013280501227,18.3077467033259,40868.2057996834,0.0,1.0
2017-08-14,23.28,23.31,23.0,23.0,14901,18.4824086406516,18.5062261775597,18.2601116295098,18.2601116295098,18768.9433095323,0.0,1.0
2017-08-15,23.2,23.24,23.0686,23.24,30614,18.4188952088968,18.4506519247742,18.3145743972395,18.4506519247742,38560.6624037327,0.0,1.0
2017-08-16,23.26,23.3487,23.22,23.22,32083,18.4665302827129,18.5369508001711,18.4347735668355,18.4347735668355,40410.9796791977,0.0,1.0
2017-08-17,23.1632,23.3166,23.1532,23.2,22447,18.3896790302896,18.5114660356795,18.3817398513203,18.4188952088968,28273.704480845,0.0,1.0
2017-08-18,22.91,23.11,22.84,23.11,31509,18.1886590187856,18.3474425981727,18.1330847660001,18.3474425981727,39687.9830038288,0.0,1.0
2017-08-21,23.15,23.19,22.88,22.88,19988,18.3791993140501,18.4109560299275,18.1648414818776,18.1648414818776,25176.4068767821,0.0,1.0
2017-08-22,23.08,23.19,23.02,23.19,33269,18.3236250612646,18.4109560299275,18.2759899874485,18.4109560299275,41904.8369213361,0.0,1.0
2017-08-23,23.295,23.32,23.04,23.04,45411,18.4943174091057,18.514165356529,18.2918683453872,18.2918683453872,57198.6097999576,0.0,1.0
2017-08-24,23.22,23.445,23.2,23.32,64192,18.4347735668355,18.6134050936459,18.4188952088968,18.514165356529,80854.7083367222,0.0,1.0
2017-08-25,23.31,23.39,23.19,23.28,17444,18.5062261775597,18.5697396093145,18.4109560299275,18.4824086406516,21972.0453051125,0.0,1.0
2017-08-28,23.14,23.36,23.08,23.36,19078,18.3712601350807,18.5459220724065,18.3236250612646,18.5459220724065,24030.1926353437,0.0,1.0
2017-08-29,23.11,23.23,23.08,23.08,32804,18.3474425981727,18.4427127458049,18.3236250612646,18.3236250612646,41319.1340397218,0.0,1.0
2017-08-30,23.25,23.2566,23.0,23.0,25390,18.4585911037436,18.4638309618634,18.2601116295098,18.2601116295098,31980.6369122223,0.0,1.0
2017-08-31,23.37,23.4568,23.29,23.34,24329,18.5538612513758,18.6227733248298,18.490347819621,18.5300437144678,30644.2266812704,0.0,1.0
2017-09-01,23.45,23.58,23.37,23.37,242467,18.6173746831306,18.7205840097322,18.5538612513758,18.5538612513758,305405.635691052,0.0,1.0
2017-09-05,23.42,23.57,23.3,23.51,46645,18.5935571462226,18.7126448307628,18.4982869985903,18.6650097569467,58752.9266943917,0.0,1.0
2017-09-06,23.47,23.64,23.46,23.47,127109,18.6332530410693,18.7682190835483,18.6253138621,18.6332530410693,160103.457159341,0.0,1.0
2017-09-07,23.632,23.6899,23.51,23.52,39612,18.7618677403728,18.8078355866054,18.6650097569467,18.6729489359161,49894.328056989,0.0,1.0
2017-09-08,23.68,23.769,23.58,23.59,260069,18.7999757994257,18.870634492253,18.7205840097322,18.7285231887016,327576.694018304,0.0,1.0
2017-09-11,23.8625,23.9,23.73,23.73,365795,18.9448658156164,18.9746377367515,18.8396716942725,18.8396716942725,460746.63565602,0.0,1.0
2017-09-12,23.5542,23.9,23.51,23.86,140687,18.7001009279913,18.9746377367515,18.6650097569467,18.9428810208741,177205.981302474,0.0,1.0
2017-09-13,23.54,23.57,23.4825,23.57,30865,18.6888272938548,18.7126448307628,18.643177014781,18.7126448307628,38876.8160021954,0.0,1.0
2017-09-14,23.75,23.751,23.49,23.52,31940,18.8555500522112,18.8563439701081,18.649131399008,18.6729489359161,40230.8602984001,0.0,1.0
2017-09-15,23.82,23.825,23.6066,23.76,86106,18.9111243049967,18.9150938944813,18.7417022257907,18.8634892311805,108457.058761867,0.0,1.0
2017-09-18,23.69,23.8134,23.6206,23.76,16182,18.8079149783951,18.9058844468769,18.7528170763478,18.8634892311805,20382.4602801725,0.0,1.0
2017-09-19,23.51,23.69,23.4901,23.69,345725,18.6650097569467,18.8079149783951,18.6492107907977,18.8079149783951,435466.943539901,0.0,1.0
2017-09-20,23.47,23.5964,23.37,23.58,79165,18.6332530410693,18.7336042632419,18.5538612513758,18.7205840097322,99714.341124698,0.0,1.0
2017-09-21,23.29,23.4599,23.28,23.33,28543,18.5870470194677,18.7226390885363,18.5790663208763,18.6189698138335,35765.0394548277,0.1218,1.0
2017-09-22,23.12,23.3245,23.12,23.29,21401,18.4513751434132,18.6145804296082,18.4513751434132,18.5870470194677,26815.9481965024,0.0,1.0
2017-09-25,23.26,23.35,23.15,23.15,16707,18.5631049236934,18.6349312110164,18.4753172391875,18.4753172391875,20934.2575823076,0.0,1.0
2017-09-26,23.32,23.3733,23.25,23.3,41606,18.610989115242,18.6535262387344,18.5551242251019,18.5950277180591,52133.28071883,0.0,1.0
2017-09-27,23.08,23.24,23.01,23.24,25062,18.4194523490474,18.5471435265105,18.3635874589073,18.5471435265105,31403.2659081699,0.0,1.0
2017-09-28,23.26,23.26,23.05,23.1,34616,18.5631049236934,18.5631049236934,18.3955102532731,18.4354137462303,43374.6489776237,0.0,1.0
2017-09-29,23.275,23.29,23.18,23.21,36021,18.5750759715805,18.5870470194677,18.4992593349618,18.5232014307362,45135.1464878377,0.0,1.0
2017-10-02,23.23,23.34,23.2,23.34,1839661,18.539162827919,18.6269505124249,18.5152207321447,18.6269505124249,2305137.80080958,0.0,1.0
2017-10-03,23.23,23.26,23.18,23.26,38113,18.539162827919,18.5631049236934,18.4992593349618,18.5631049236934,47756.4708945049,0.0,1.0
2017-10-04,23.3666,23.3666,23.19,23.21,64772,18.6481791706781,18.6481791706781,18.5072400335533,18.5232014307362,81160.8147555655,0.0,1.0
2017-10-05,23.44,23.5366,23.36,23.36,18239,18.7067574983393,18.7838510467327,18.6429119096078,18.6429119096078,22853.8890311671,0.0,1.0
2017-10-06,23.35,23.35,23.17,23.26,14741,18.6349312110164,18.6349312110164,18.4912786363704,18.5631049236934,18470.8140911472,0.0,1.0
2017-10-09,23.4,23.4559,23.3677,23.3677,21305,18.6748347039736,18.7194468090997,18.6490570475232,18.6490570475232,26695.6579751639,0.0,1.0
2017-10-10,23.46,23.6217,23.391,23.48,22083,18.7227188955222,18.8517667917458,18.6676520752413,18.7386802927051,27670.509977261,0.0,1.0
2017-10-11,23.53,23.59,23.49,23.49,16483,18.7785837856623,18.8264679772109,18.7466609912965,18.7466609912965,20653.5803991846,0.0,1.0
2017-10-12,23.66,23.66,23.51,23.55,29324,18.882332867351,18.882332867351,18.7626223884794,18.7945451828452,36743.6505263417,0.0,1.0
2017-10-13,23.73,23.7977,23.6379,23.75,28442,18.9381977574911,18.9922270869552,18.864695523464,18.954159154674,35638.4841177946,0.0,1.0
2017-10-16,23.62,23.74,23.6089,23.74,30781,18.8504100729853,18.9461784560826,18.8415514975488,18.9461784560826,38569.3052397803,0.0,1.0
2017-10-17,23.64,23.6601,23.56,23.57,17556,18.8663714701682,18.882412674337,18.8025258814366,18.8105065800281,21998.0742272695,0.0,1.0
2017-10-18,23.61,23.6434,23.56,23.56,34617,18.8424293743938,18.8690849076892,18.8025258814366,18.8025258814366,43375.9020007628,0.0,1.0
2017-10-19,23.52,23.61,23.45,23.61,30930,18.7706030870709,18.8424293743938,18.7147381969308,18.8424293743938,38756.0056874827,0.0,1.0
2017-10-20,23.4,23.49,23.32,23.49,24312,18.6748347039736,18.7466609912965,18.610989115242,18.7466609912965,30463.4985539631,0.0,1.0
2017-10-23,23.32,23.44,23.295,23.37,23032,18.610989115242,18.7067574983393,18.5910373687634,18.6508926081992,28859.6289361172,0.0,1.0
2017-10-24,23.17,23.35,23.0934,23.28,42329,18.4912786363704,18.6349312110164,18.43014648516,18.5790663208763,53039.2164482851,0.0,1.0
2017-10-25,23.11,23.1399,22.94,23.12,51876,18.4433944448217,18.4672567336102,18.3077225687672,18.4513751434132,65001.8283557666,0.0,1.0
2017-10-26,22.96,23.18,22.835,23.18,81164,18.3236839659501,18.4992593349618,18.2239252335571,18.4992593349618,101700.370049106,0.0,1.0
2017-10-27,23.03,23.08,22.78,22.95,43521,18.3795488560902,18.4194523490474,18.1800313913042,18.3157032673587,54532.8200299043,0.0,1.0
2017-10-30,23.01,23.06,22.97,23.06,23947,18.3635874589073,18.4034909518645,18.3316646645416,18.4034909518645,30006.1451082493,0.0,1.0
2017-10-31,22.99,22.9934,22.811,22.93,111405,18.3476260617244,18.3503394992455,18.2047715569376,18.2997418701758,139593.042793858,0.0,1.0
2017-11-01,23.09,23.14,22.99,22.99,45062,18.4274330476389,18.4673365405961,18.3476260617244,18.3476260617244,56463.7286870141,0.0,1.0
2017-11-02,23.24,23.33,23.09,23.09,27742,18.5471435265105,18.6189698138335,18.4274330476389,18.4274330476389,34761.367920535,0.0,1.0
2017-11-03,23.2001,23.28,23.06,23.1,23388,18.5153005391306,18.5790663208763,18.4034909518645,18.4354137462303,29305.7051735806,0.0,1.0
2017-11-06,23.34,23.4226,23.28,23.28,18257,18.6269505124249,18.6928710827902,18.5790663208763,18.5790663208763,22876.4434476681,0.0,1.0
2017-11-07,23.549,23.62,23.4,23.4,29197,18.793747112986,18.8504100729853,18.6748347039736,18.6748347039736,36584.516587696,0.0,1.0
2017-11-08,23.65,23.67,23.54,23.54,23298,18.8743521687596,18.8903135659425,18.7865644842537,18.7865644842537,29192.9330910758,0.0,1.0
2017-11-09,23.7,23.81,23.54,23.56,32077,18.9142556617168,19.0020433462227,18.7865644842537,18.8025258814366,40193.2232278495,0.0,1.0
2017-11-10,23.74,23.8,23.7,23.7,23993,18.9461784560826,18.9940626476312,18.9142556617168,18.9142556617168,30063.7841726406,0.0,1.0
2017-11-13,23.86,23.87,23.73,23.78,36641,19.0419468391799,19.0499275377713,18.9381977574911,18.9781012504483,45912.0208339817,0.0,1.0
2017-11-14,23.8,23.86,23.77,23.81,39835,18.9940626476312,19.0419468391799,18.9701205518569,19.0020433462227,49914.1767397633,0.0,1.0
2017-11-15,23.56,23.7755,23.56,23.76,32472,18.8025258814366,18.9745099360822,18.8025258814366,18.9621398532655,40688.1673677317,0.0,1.0
2017-11-16,23.76,23.79,23.57,23.58,32299,18.9621398532655,18.9860819490398,18.8105065800281,18.8184872786195,40471.3943646946,0.0,1.0
2017-11-17,23.68,23.78,23.64,23.72,33610,18.8982942645339,18.9781012504483,18.8663714701682,18.9302170588997,42114.107699848,0.0,1.0
2017-11-20,23.6,23.64,23.57,23.61,28294,18.8344486758024,18.8663714701682,18.8105065800281,18.8424293743938,35453.0366932311,0.0,1.0
2017-11-21,23.78,23.8,23.68,23.68,85872,18.9781012504483,18.9940626476312,18.8982942645339,18.8982942645339,107599.602987246,0.0,1.0
2017-11-22,23.72,23.8,23.64,23.73,44057,18.9302170588997,18.9940626476312,18.8663714701682,18.9381977574911,55204.4404323772,0.0,1.0
2017-11-24,23.7763,23.79,23.73,23.78,40793,18.9751483919695,18.9860819490398,18.9381977574911,18.9781012504483,51114.5729068699,0.0,1.0
2017-11-27,23.62,23.79,23.62,23.79,24084,18.8504100729853,18.9860819490398,18.8504100729853,18.9860819490398,30177.8092782843,0.0,1.0
2017-11-28,23.52,23.61,23.42,23.59,20316,18.7706030870709,18.8424293743938,18.6907961011564,18.8264679772109,25456.41809075,0.0,1.0
2017-11-29,23.56,23.63,23.43,23.51,29767,18.8025258814366,18.8583907715767,18.6987767997479,18.7626223884794,37298.739776893,0.0,1.0
2017-11-30,23.63,23.68,23.55,23.64,93401,18.8583907715767,18.8982942645339,18.7945451828452,18.8663714701682,117033.614200342,0.0,1.0
2017-12-01,23.66,23.73,23.51,23.63,17307,18.882332867351,18.9381977574911,18.7626223884794,18.8583907715767,21686.071465673,0.0,1.0
2017-12-04,23.59,23.8,23.59,23.77,24689,18.8264679772109,18.9940626476312,18.8264679772109,18.9701205518569,30935.8882773445,0.0,1.0
2017-12-05,23.38,23.56,23.38,23.529,15736,18.6588733067907,18.8025258814366,18.6588733067907,18.7777857158032,19717.5721143947,0.0,1.0
2017-12-06,23.34,23.4,23.25,23.4,15254,18.6269505124249,18.6748347039736,18.5551242251019,18.6748347039736,19113.6149614246,0.0,1.0
2017-12-07,23.39,23.425,23.32,23.32,7466,18.6668540053821,18.6947864504522,18.610989115242,18.610989115242,9355.0707553426,0.0,1.0
2017-12-08,23.53,23.56,23.37,23.43,26250,18.7785837856623,18.8025258814366,18.6508926081992,18.6987767997479,32891.8573972332,0.0,1.0
2017-12-11,23.53,23.56,23.51,23.56,29126,18.7785837856623,18.8025258814366,18.7626223884794,18.8025258814366,36495.551944831,0.0,1.0
2017-12-12,23.65,23.7,23.43,23.57,11251,18.8743521687596,18.9142556617168,18.6987767997479,18.8105065800281,14097.7633362389,0.0,1.0
2017-12-13,23.68,23.78,23.65,23.67,29555,18.8982942645339,18.9781012504483,18.8743521687596,18.8903135659425,37033.0988714373,0.0,1.0
2017-12-14,23.66,23.74,23.63,23.69,37179,18.882332867351,18.9461784560826,18.8583907715767,18.9062749631254,46586.1472827328,0.0,1.0
2017-12-15,23.81,23.86,23.67,23.67,23471,19.0020433462227,19.0419468391799,18.8903135659425,18.8903135659425,29409.7060941127,0.0,1.0
2017-12-18,23.98,24.11,23.84,23.84,28320,19.1377152222772,19.2414643039659,19.025985441997,19.025985441997,35485.6152948435,0.0,1.0
2017-12-19,23.47,23.97,23.43,23.97,7476,18.7306995941136,19.1297345236857,18.6987767997479,19.1297345236857,9367.60098673204,0.0,1.0
2017-12-20,23.2,23.53,23.2,23.45,36266,18.5152207321447,18.7785837856623,18.5152207321447,18.7147381969308,45442.1371568785,0.0,1.0
2017-12-21,22.79,22.92,22.79,22.92,30208,18.4238417332727,18.5289360476793,18.4238417332727,18.5289360476793,37366.8168651658,0.2955,1.0
2017-12-22,22.96,22.99,22.84,22.84,17559,18.5612727598044,18.5855252938982,18.4642626234291,18.4642626234291,21720.2044933609,0.0,1.0
2017-12-26,23.09,23.15,22.95,22.95,13852,18.6663670742109,18.7148721423986,18.5531885817731,18.5531885817731,17134.7042907931,0.0,1.0
2017-12-27,23.14,23.2,23.06,23.14,17747,18.7067879643673,18.7552930325549,18.6421145401171,18.7067879643673,21952.7575114571,0.0,1.0
2017-12-28,23.29,23.29,23.13,23.18,16810,18.8280506348364,18.8280506348364,18.698703786336,18.7391246764924,20793.7033733924,0.0,1.0
2017-12-29,23.28,23.36,23.25,23.34,23676,18.8199664568051,18.8846398810553,18.7957139227113,18.8684715249928,29286.8364704603,0.0,1.0
2018-01-02,23.2,23.31,23.13,23.31,43949,18.7552930325549,18.8442189908989,18.698703786336,18.8442189908989,54364.2159165511,0.0,1.0
2018-01-03,23.14,23.25,23.09,23.25,19239,18.7067879643673,18.7957139227113,18.6663670742109,18.7957139227113,23798.3378465613,0.0,1.0
2018-01-04,22.72,23.0,22.72,23.0,242807,18.3672524870538,18.5936094719295,18.3672524870538,18.5936094719295,300348.407791986,0.0,1.0
2018-01-05,22.75,22.77,22.68,22.76,58980,18.3915050211476,18.4076733772102,18.3349157749287,18.3995891991789,72957.3245070008,0.0,1.0
2018-01-08,22.84,22.87,22.72,22.74,27077,18.4642626234291,18.4885151575229,18.3672524870538,18.3834208431163,33493.8195265523,0.0,1.0
2018-01-09,22.54,22.78,22.53,22.78,68509,18.2217372824909,18.4157575552414,18.2136531044596,18.4157575552414,84744.546365719,0.0,1.0
2018-01-10,22.29,22.49,22.19,22.49,79880,18.019632831709,18.1813163923345,17.9387910513963,18.1813163923345,98810.2930081252,0.0,1.0
2018-01-11,22.24,22.37,22.21,22.34,38188,17.9792119415527,18.0843062559592,17.9549594074588,18.0600537218654,47237.9502928677,0.0,1.0
2018-01-12,22.03,22.19,22.02,22.19,40859,17.8094442028959,17.9387910513963,17.8013600248646,17.9387910513963,50541.9349276288,0.0,1.0
2018-01-16,22.05,22.38,22.05,22.15,56439,17.8256125589585,18.0923904339905,17.8256125589585,17.9064543392712,69814.1478102849,0.0,1.0
2018-01-17,22.23,22.25,22.06,22.15,37207,17.9711277635214,17.9872961195839,17.8336967369897,17.9064543392712,46024.4688526954,0.0,1.0
2018-01-18,21.94,22.21,21.92,22.21,42675,17.7366866006145,17.9549594074588,17.7205182445519,17.9549594074588,52788.2981237071,0.0,1.0
2018-01-19,22.07,22.07,21.93,21.95,32190,17.841780915021,17.841780915021,17.7286024225832,17.7447707786457,39818.5194282868,0.0,1.0
2018-01-22,22.26,22.28,22.1,22.13,55983,17.9953802976152,18.0115486536778,17.8660334491148,17.8902859832087,69250.0830429879,0.0,1.0
2018-01-23,22.56,22.58,22.32,22.32,25171,18.2379056385534,18.254073994616,18.0438853658029,18.0438853658029,31136.127757981,0.0,1.0
2018-01-24,22.45,22.57,22.38,22.57,37218,18.1489796802094,18.2459898165847,18.0923904339905,18.2459898165847,46038.0756782223,0.0,1.0
2018-01-25,22.43,22.5,22.3,22.5,45399,18.1328113241469,18.1894005703658,18.0277170097403,18.1894005703658,56157.842917825,0.0,1.0
2018-01-26,22.34,22.42,22.22,22.4,72317,18.0600537218654,18.1247271461156,17.9630435854901,18.108558790053,89454.9819663067,0.0,1.0
2018-01-29,22.05,22.28,22.04,22.28,41732,17.8256125589585,18.0115486536778,17.8175283809272,18.0115486536778,51621.8220808096,0.0,1.0
2018-01-30,21.89,22.02,21.84,21.97,73289,17.6962657104581,17.8013600248646,17.6558448203017,17.7609391347083,90657.3305492298,0.0,1.0
2018-01-31,22.21,22.21,21.93,21.93,134144,17.9549594074588,17.9549594074588,17.7286024225832,17.7286024225832,165934.000316499,0.0,1.0
2018-02-01,21.73,22.26,21.73,22.2,40144,17.5669188619577,17.9953802976152,17.5669188619577,17.9468752294276,49657.4912683798,0.0,1.0
2018-02-02,21.59,21.73,21.42,21.61,70298,17.4537403695199,17.5669188619577,17.3163093429882,17.4699087255824,86957.5109900497,0.0,1.0
2018-02-05,20.95,21.68,20.89,21.52,96556,16.9363529755184,17.5264979718013,16.8878479073307,17.397151123301,119438.240506917,0.0,1.0
2018-02-06,20.92,21.0,20.55,20.67,52558,16.9121004414245,16.9767738656747,16.6129858542674,16.7099959906427,65013.4123675645,0.0,1.0
2018-02-07,20.84,21.2,20.84,20.9,76118,16.8474270171744,17.1384574263002,16.8474270171744,16.895932085362,94156.7586779224,0.0,1.0
2018-02-08,20.31,20.94,20.31,20.73,44235,16.4189655815168,16.9282687974871,16.4189655815168,16.7585010588303,54717.9933802507,0.0,1.0
2018-02-09,20.82,20.9,20.22,20.37,43839,16.8312586611118,16.895932085362,16.3462079792354,16.4674706497045,54228.1476612819,0.0,1.0
2018-02-12,20.76,20.88,20.2,20.88,20030,16.7827535929242,16.8797637292994,16.3300396231728,16.8797637292994,24776.7923003598,0.0,1.0
2018-02-13,20.9,20.96,20.59,20.76,41388,16.895932085362,16.9444371535496,16.6453225663925,16.7827535929242,51196.2995370591,0.0,1.0
2018-02-14,20.72,20.75,20.52,20.74,25235,16.7504168807991,16.7746694148929,16.5887333201736,16.7665852368616,31215.2947428647,0.0,1.0
2018-02-15,21.0,21.01,20.8,20.8,32105,16.9767738656747,16.984858043706,16.8150903050493,16.8150903050493,39713.375776488,0.0,1.0
2018-02-16,21.17,21.18,21.01,21.02,23346,17.1142048922064,17.1222890702377,16.984858043706,16.9929422217373,28878.631704653,0.0,1.0
2018-02-20,20.86,21.22,20.86,21.05,20913,16.8635953732369,17.1546257823627,16.8635953732369,17.0171947558311,25869.0492949289,0.0,1.0
2018-02-21,20.52,20.92,20.52,20.87,17601,16.5887333201736,16.9121004414245,16.5887333201736,16.8716795512682,21772.1578271909,0.0,1.0
2018-02-22,20.6934,20.841,20.59,20.59,16219,16.7289129672359,16.8482354349775,16.6453225663925,16.6453225663925,20062.6457473558,0.0,1.0
2018-02-23,21.04,21.04,20.81,20.81,9210,17.0091105777998,17.0091105777998,16.8231744830805,16.8231744830805,11392.6239184381,0.0,1.0
2018-02-26,21.08,21.11,20.99,21.11,11717,17.0414472899249,17.0656998240187,16.9686896876435,17.0656998240187,14493.7431544342,0.0,1.0
2018-02-27,20.6,21.14,20.6,21.14,10625,16.6534067444238,17.0899523581126,16.6534067444238,17.0899523581126,13142.9564748539,0.0,1.0
2018-02-28,20.57,20.79,20.56,20.65,145658,16.62915421033,16.807006127018,16.6210700322987,16.6938276345801,180176.635690754,0.0,1.0
2018-03-01,20.61,20.82,20.55,20.56,22647,16.6614909224551,16.8312586611118,16.6129858542674,16.6210700322987,28013.979791625,0.0,1.0
2018-03-02,20.61,20.62,20.42,20.53,12372,16.6614909224551,16.6695751004863,16.5078915398609,16.5968174982049,15303.9677653545,0.0,1.0
2018-03-05,20.83,20.92,20.57,20.57,10990,16.8393428391431,16.9121004414245,16.62915421033,16.62915421033,13594.4556855194,0.0,1.0
2018-03-06,20.92,20.93,20.71,20.83,18865,16.9121004414245,16.9201846194558,16.7423327027678,16.8393428391431,23335.7057786465,0.0,1.0
2018-03-07,21.07,21.08,20.83,20.83,27930,17.0333631118936,17.0414472899249,16.8393428391431,16.8393428391431,34548.9669969572,0.0,1.0
2018-03-08,21.1,21.15,21.03,21.11,19898,17.0576156459875,17.0980365361438,17.0010263997686,17.0656998240187,24613.5103940369,0.0,1.0
2018-03-09,21.2,21.2,20.98,21.12,18058,17.1384574263002,17.1384574263002,16.9606055096122,17.07378400205,22337.459578627,0.0,1.0
2018-03-12,21.31,21.35,21.2,21.22,21946,17.2273833846442,17.2597200967693,17.1384574263002,17.1546257823627,27146.8539103194,0.0,1.0
2018-03-13,21.29,21.41,21.25,21.35,58772,17.2112150285817,17.308225164957,17.1788783164566,17.2597200967693,72700.0318061281,0.0,1.0
2018-03-14,21.3,21.37,21.25,21.36,15711,17.2192992066129,17.2758884528319,17.1788783164566,17.2678042748006,19434.2578048405,0.0,1.0
2018-03-15,21.3,21.37,21.18,21.33,24355,17.2192992066129,17.2758884528319,17.1222890702377,17.2435517407068,30126.7487007122,0.0,1.0
2018-03-16,21.44,21.46,21.24,21.26,17320,17.3324776990508,17.3486460551133,17.1707941384253,17.1869624944878,21424.5652841853,0.0,1.0
2018-03-19,21.28,21.43,21.14,21.43,12949,17.2031308505504,17.3243935210195,17.0899523581126,17.3243935210195,16017.7076134478,0.0,1.0
2018-03-20,21.16,21.33,21.11,21.24,13117,17.1061207141751,17.2435517407068,17.0656998240187,17.1707941384253,16225.5209487679,0.0,1.0
2018-03-21,21.04,21.17,20.9,21.14,18344,17.0091105777998,17.1142048922064,16.895932085362,17.0899523581126,22691.2370423266,0.0,1.0
2018-03-22,20.83,21.16,20.83,20.93,19860,16.874994064261,17.1423367450678,16.874994064261,16.9560069978388,24514.6041785062,0.0441,1.0
2018-03-23,20.47,20.86,20.43,20.86,15239,16.5833475033808,16.8992979443343,16.5509423299497,16.8992979443343,18810.5766906474,0.0,1.0
2018-03-26,20.68,20.69,20.49,20.55,24417,16.7534746638943,16.761575957252,16.5995500900964,16.6481578502431,30139.6319348733,0.0,1.0
2018-03-27,20.77,21.0,20.55,20.69,13425,16.8263863041143,17.0127160513433,16.6481578502431,16.761575957252,16571.4280511806,0.0,1.0
2018-03-28,21.32,21.35,20.85,20.85,26903,17.2719574387923,17.2962613188657,16.8911966509766,16.8911966509766,33208.2777550027,0.0,1.0
2018-03-29,21.3,21.43,21.22,21.42,18705,17.2557548520768,17.3610716657279,17.1909445052145,17.3529703723702,23088.9058992426,0.0,1.0
2018-04-02,21.01,21.31,20.9,21.3,20793,17.0208173447011,17.2638561454346,16.9317031177655,17.2557548520768,25666.2721391581,0.0,1.0
2018-04-03,21.23,21.31,21.0,21.08,822993,17.1990457985723,17.2638561454346,17.0127160513433,17.0775263982056,1015878.53155495,0.0,1.0
2018-04-04,21.45,21.49,21.16,21.16,541471,17.3772742524435,17.4096794258746,17.1423367450678,17.1423367450678,668375.993914398,0.0,1.0
2018-04-05,21.43,21.43,21.28,21.41,132690,17.3610716657279,17.3610716657279,17.2395522653612,17.3448690790124,163788.662056697,0.0,1.0
2018-04-06,21.29,21.52,21.24,21.37,33047,17.247653558719,17.433983305948,17.2071470919301,17.3124639055813,40792.2519782021,0.0,1.0
2018-04-09,21.19,21.33,21.18,21.29,23076,17.1666406251412,17.2800587321501,17.1585393317834,17.247653558719,28484.3406859621,0.0,1.0
2018-04-10,21.21,21.31,21.19,21.25,26348,17.1828432118567,17.2638561454346,17.1666406251412,17.2152483852879,32523.2019584734,0.0,1.0
2018-04-11,21.23,21.39,21.22,21.27,11631,17.1990457985723,17.3286664922968,17.1909445052145,17.2314509720034,14356.9668278049,0.0,1.0
2018-04-12,20.99,21.29,20.95,21.28,23808,17.0046147579855,17.247653558719,16.9722095845544,17.2395522653612,29387.9001148981,0.0,1.0
2018-04-13,21.13,21.13,20.96,21.01,16746,17.1180328649945,17.1180328649945,16.9803108779122,17.0208173447011,20670.773493115,0.0,1.0
2018-04-16,21.27,21.32,21.15,21.19,22112,17.2314509720034,17.2719574387923,17.13423545171,17.1666406251412,27294.4072303691,0.0,1.0
2018-04-17,21.49,21.6,21.32,21.32,8307,17.4096794258746,17.4987936528102,17.2719574387923,17.2719574387923,10253.9182734568,0.0,1.0
2018-04-18,21.44,21.56,21.43,21.53,15848,17.3691729590857,17.4663884793791,17.3610716657279,17.4420845993058,19562.3085106227,0.0,1.0
2018-04-19,21.14,21.3,21.02,21.3,19211,17.1261341583523,17.2557548520768,17.0289186380589,17.2557548520768,23713.4975263485,0.0,1.0
2018-04-20,20.93,21.18,20.9,21.17,15916,16.9560069978388,17.1585393317834,16.9317031177655,17.1504380384256,19646.2457253326,0.0,1.0
2018-04-23,20.89,21.0,20.81,20.86,31453,16.9236018244077,17.0127160513433,16.8587914775454,16.8992979443343,38824.6649157379,0.0,1.0
2018-04-24,20.98,21.07,20.86,20.93,25789,16.9965134646277,17.0694251048478,16.8992979443343,16.9560069978388,31833.188678726,0.0,1.0
2018-04-25,20.95,21.03,20.83,20.96,13935,16.9722095845544,17.0370199314166,16.874994064261,16.9803108779122,17200.9571615047,0.0,1.0
2018-04-26,21.26,21.38,21.02,21.02,43456,17.2233496786456,17.320565198939,17.0289186380589,17.0289186380589,53640.8176828383,0.0,1.0
2018-04-27,21.69,21.76,21.19,21.19,34522,17.5717052930303,17.6284143465348,17.1666406251412,17.1666406251412,42612.948914924,0.0,1.0
2018-04-30,21.62,21.75,21.61,21.69,74617,17.5149962395258,17.620313053177,17.506894946168,17.5717052930303,92105.0463236455,0.0,1.0
2018-05-01,21.85,21.87,21.61,21.64,10897,17.7013259867548,17.7175285734704,17.506894946168,17.5311988262414,13450.9386572599,0.0,1.0
2018-05-02,21.7,21.8,21.55,21.76,23767,17.5798065863881,17.6608195199659,17.4582871860213,17.6284143465348,29337.2909119112,0.0,1.0
2018-05-03,21.78,21.85,21.73,21.73,36510,17.6446169332503,17.7013259867548,17.6041104664614,17.6041104664614,45066.8780743839,0.0,1.0
2018-05-04,21.99,22.03,21.73,21.75,40653,17.8147440937638,17.8471492671949,17.6041104664614,17.620313053177,50180.8763176642,0.0,1.0
2018-05-07,22.21,22.21,22.05,22.07,13403,17.992972547635,17.992972547635,17.8633518539105,17.879554440626,16544.2718934803,0.0,1.0
2018-05-08,22.08,22.17,22.04,22.17,19902,17.8876557339838,17.9605673742039,17.8552505605527,17.9605673742039,24566.4477522976,0.0,1.0
2018-05-09,22.23,22.24,22.02,22.02,41339,18.0091751343505,18.0172764277083,17.8390479738371,17.8390479738371,51027.6546895907,0.0,1.0
2018-05-10,22.4,22.41,22.32,22.32,96243,18.1468971214329,18.1549984147906,18.0820867745706,18.0820867745706,118799.549342999,0.0,1.0
2018-05-11,22.3,22.42,22.29,22.42,14254,18.065884187855,18.1630997081484,18.0577828944972,18.1630997081484,17594.7214481585,0.0,1.0
2018-05-14,22.11,22.31,22.02,22.31,17612,17.9119596140572,18.0739854812128,17.8390479738371,18.0739854812128,21739.7386098615,0.0,1.0
2018-05-15,21.73,22.01,21.69,22.01,11501,17.6041104664614,17.8309466804793,17.5717052930303,17.8309466804793,14196.4986232125,0.0,1.0
2018-05-16,21.65,21.83,21.63,21.78,13498,17.5393001195992,17.6851234000392,17.5230975328836,17.6446169332503,16661.5371199132,0.0,1.0
2018-05-17,21.53,21.71,21.5,21.65,13302,17.4420845993058,17.5879078797459,17.4177807192324,17.5393001195992,16419.60044222,0.0,1.0
2018-05-18,21.56,21.61,21.46,21.55,15299,17.4663884793791,17.506894946168,17.3853755458013,17.4582871860213,18884.6389389208,0.0,1.0
2018-05-21,21.83,21.89,21.5,21.6,15236,17.6851234000392,17.7337311601859,17.4177807192324,17.4987936528102,18806.8735782337,0.0,1.0
2018-05-22,21.89,21.92,21.78,21.8,40495,17.7337311601859,17.7580350402593,17.6446169332503,17.6608195199659,49985.8457305444,0.0,1.0
2018-05-23,22.14,22.17,21.89,21.89,6575,17.9362634941305,17.9605673742039,17.7337311601859,17.7337311601859,8115.98803996366,0.0,1.0
2018-05-24,22.09,22.17,21.991,22.17,11193,17.8957570273416,17.9605673742039,17.8155542230995,17.9605673742039,13816.3124154089,0.0,1.0
2018-05-25,22.19,22.22,22.13,22.13,19281,17.9767699609194,18.0010738409928,17.9281622007727,17.9281622007727,23799.9034826676,0.0,1.0
2018-05-29,22.29,22.33,22.18,22.18,39830,18.0577828944972,18.0901880679284,17.9686686675616,17.9686686675616,49164.9891455138,0.0,1.0
2018-05-30,22.61,22.682,22.35,22.35,42434,18.3170242819463,18.3753535941223,18.1063906546439,18.1063906546439,52379.2907205806,0.0,1.0
2018-05-31,22.53,22.6,22.47,22.6,14158,18.252213935084,18.3089229885885,18.2036061749373,18.3089229885885,17476.221850921,0.0,1.0
2018-06-01,22.64,22.69,22.5,22.56,38690,18.3413281620196,18.3818346288085,18.2279100550107,18.2765178151574,47757.8064283186,0.0,1.0
2018-06-04,22.87,22.87,22.64,22.66,40005,18.5276579092486,18.5276579092486,18.3413281620196,18.3575307487352,49381.0040363113,0.0,1.0
2018-06-05,22.78,22.94,22.77,22.94,23980,18.4547462690286,18.5843669627531,18.4466449756708,18.5843669627531,29600.2118932819,0.0,1.0
2018-06-06,22.84,22.84,22.69,22.79,12791,18.5033540291753,18.5033540291753,18.3818346288085,18.4628475623864,15788.8369610913,0.0,1.0
2018-06-07,22.84,22.92,22.72,22.83,14179,18.5033540291753,18.5681643760375,18.4061385088819,18.4952527358175,17502.1436378167,0.0,1.0
2018-06-08,22.91,22.94,22.83,22.83,10630,18.5600630826798,18.5843669627531,18.4952527358175,18.4952527358175,13121.3616524431,0.0,1.0
2018-06-11,22.87,22.91,22.82,22.85,5540,18.5276579092486,18.5600630826798,18.4871514424597,18.5114553225331,6838.41425724696,0.0,1.0
2018-06-12,22.98,23.07,22.91,22.91,17242,18.6167721361842,18.6896837764043,18.5600630826798,18.5600630826798,21283.0214121755,0.0,1.0
2018-06-13,22.59,22.97,22.59,22.97,7070,18.3008216952307,18.6086708428265,18.3008216952307,18.6086708428265,8727.00158821949,0.0,1.0
2018-06-14,22.81,22.88,22.69,22.72,68479,18.4790501491019,18.5357592026064,18.3818346288085,18.4061385088819,84528.4783252734,0.0,1.0
2018-06-15,22.78,22.93,22.76,22.82,10630,18.4547462690286,18.5762656693953,18.438543682313,18.4871514424597,13121.3616524431,0.0,1.0
2018-06-18,22.78,22.8,22.66,22.74,12899,18.4547462690286,18.4709488557442,18.3575307487352,18.4223410955975,15922.1490079835,0.0,1.0
2018-06-19,22.74,22.86,22.73,22.74,8248,18.4223410955975,18.5195566158908,18.4142398022397,18.4223410955975,10181.0903959879,0.0,1.0
2018-06-20,23.03,23.05,22.78,22.82,24473,18.6572786029732,18.6734811896887,18.4547462690286,18.4871514424597,30208.7566999285,0.0,1.0
2018-06-21,23.01,23.03,22.91,22.94,35621,18.7456637135066,18.7619572065213,18.6641962484326,18.6886364879548,43724.2032358361,0.1291,1.0
2018-06-22,23.21,23.22,22.98,23.03,9374,18.9085986436544,18.9167453901618,18.7212234739844,18.7619572065213,11506.4338770031,0.0,1.0
2018-06-25,23.18,23.25,23.05,23.25,25884,18.8841584041322,18.9411856296839,18.7782506995361,18.9411856296839,31772.1927109397,0.0,1.0
2018-06-26,23.19,23.28,23.16,23.16,15644,18.8923051506396,18.9656258692061,18.8678649111174,18.8678649111174,19202.7577951607,0.0,1.0
2018-06-27,23.13,23.28,23.13,23.27,35087,18.8434246715953,18.9656258692061,18.8434246715953,18.9574791226987,43068.7268447202,0.0,1.0
2018-06-28,23.32,23.33,23.13,23.18,8042,18.9982128552357,19.0063596017431,18.8434246715953,18.8841584041322,9871.42535084905,0.0,1.0
2018-06-29,23.37,23.47,23.19,23.31,108141,19.0389465877726,19.1204140528465,18.8923051506396,18.9900661087283,132741.334104224,0.0,1.0
2018-07-02,23.23,23.42,22.99,23.37,197067,18.9248921366692,19.0796803203096,18.7293702204918,19.0389465877726,241896.565483184,0.0,1.0
2018-07-03,23.46,23.6,23.2,23.26,44868,19.1122673063392,19.2263217574426,18.900451897147,18.9493323761913,55074.7466602704,0.0,1.0
2018-07-05,23.72,23.75,23.4041,23.75,163630,19.3240827155313,19.3485229550535,19.0667269933628,19.3485229550535,200853.18703798,0.0,1.0
2018-07-06,23.76,23.82,23.73,23.81,95195,19.3566697015609,19.4055501806052,19.3322294620387,19.3974034340978,116850.32781324,0.0,1.0
2018-07-09,23.6,23.8,23.5,23.79,89733,19.2263217574426,19.3892566875904,19.1448542923687,19.3811099410831,110145.810868906,0.0,1.0
2018-07-10,23.64,23.74,23.58,23.58,41094,19.2589087434722,19.3403762085461,19.2100282644278,19.2100282644278,50442.222502834,0.0,1.0
2018-07-11,23.59,23.68,23.58,23.63,23948,19.2181750109352,19.2914957295018,19.2100282644278,19.2507619969648,29395.7839221753,0.0,1.0
2018-07-12,23.64,23.69,23.55,23.61,259459,19.2589087434722,19.2996424760091,19.1855880249057,19.23446850395,318481.739630185,0.0,1.0
2018-07-13,23.57,23.74,23.55,23.68,168712,19.2018815179205,19.3403762085461,19.1855880249057,19.2914957295018,207091.260108486,0.0,1.0
2018-07-16,23.45,23.72,23.32,23.72,25997,19.1041205598318,19.3240827155313,18.9982128552357,19.3240827155313,31910.8983892095,0.0,1.0
2018-07-17,23.24,23.51,23.22,23.51,61056,18.9330388831766,19.1530010388761,18.9167453901618,19.1530010388761,74945.2556853318,0.0,1.0
2018-07-18,23.17,23.25,23.1,23.23,14147,18.8760116576248,18.9411856296839,18.8189844320731,18.9248921366692,17365.2144290552,0.0,1.0
2018-07-19,23.46,23.54,23.11,23.11,12518,19.1122673063392,19.1774412783983,18.8271311785805,18.8271311785805,15365.6431909883,0.0,1.0
2018-07-20,23.25,23.41,23.19,23.41,179133,18.9411856296839,19.0715335738022,18.8923051506396,19.0715335738022,219882.869606273,0.0,1.0
2018-07-23,23.24,23.26,23.1,23.17,23852,18.9330388831766,18.9493323761913,18.8189844320731,18.8760116576248,29277.9454698397,0.0,1.0
2018-07-24,23.11,23.26,23.08,23.26,20496,18.8271311785805,18.9493323761913,18.8026909390583,18.9493323761913,25158.5095736138,0.0,1.0
2018-07-25,23.28,23.33,23.18,23.18,10835,18.9656258692061,19.0063596017431,18.8841584041322,18.8841584041322,13299.7878234829,0.0,1.0
2018-07-26,23.33,23.48,23.3,23.33,18950,19.0063596017431,19.1285607993539,18.9819193622209,19.0063596017431,23260.819497462,0.0,1.0
2018-07-27,23.02,23.54,23.02,23.54,12048,18.7538104600139,19.1774412783983,18.7538104600139,19.1774412783983,14788.7257680962,0.0,1.0
2018-07-30,23.09,23.12,22.92,23.1,6373,18.8108376855657,18.8352779250879,18.67234299494,18.8189844320731,7822.7547576425,0.0,1.0
2018-07-31,23.5,23.59,23.29,23.29,11800,19.1448542923687,19.2181750109352,18.9737726157135,18.9737726157135,14484.3097662297,0.0,1.0
2018-08-01,23.63,23.63,23.28,23.4,88369,19.2507619969648,19.2507619969648,18.9656258692061,19.0633868272948,108471.52285864,0.0,1.0
2018-08-02,23.56,23.64,23.54,23.59,19527,19.1937347714131,19.2589087434722,19.1774412783983,19.2181750109352,23969.077695353,0.0,1.0
2018-08-03,23.83,23.83,23.6,23.62,17519,19.4136969271126,19.4136969271126,19.2263217574426,19.2426152504574,21504.2900673371,0.0,1.0
2018-08-06,23.83,23.92,23.79,23.84,26639,19.4136969271126,19.4870176456791,19.3811099410831,19.42184367362,32698.9430392027,0.0,1.0
2018-08-07,23.78,23.92,23.71,23.84,16246,19.3729631945757,19.4870176456791,19.3159359690239,19.42184367362,19941.7030900141,0.0,1.0
2018-08-08,23.69,23.84,23.66,23.84,39707,19.2996424760091,19.42184367362,19.275202236487,19.42184367362,48739.7023633629,0.0,1.0
2018-08-09,23.67,23.84,23.67,23.84,16381,19.2833489829944,19.42184367362,19.2833489829944,19.42184367362,20107.4134136108,0.0,1.0
2018-08-10,23.48,23.7,23.48,23.65,8296,19.1285607993539,19.3077892225165,19.1285607993539,19.2670554899796,10183.2062559866,0.0,1.0
2018-08-13,23.45,23.53,23.4,23.53,13333,19.1041205598318,19.1692945318909,19.0633868272948,19.1692945318909,16366.042551961,0.0,1.0
2018-08-14,23.6034,23.65,23.5715,23.5715,9084,19.2290916512551,19.2670554899796,19.2031035298966,19.2031035298966,11150.4635522399,0.0,1.0
2018-08-15,23.8,23.83,23.6,23.6,11658,19.3892566875904,19.4136969271126,19.2263217574426,19.2263217574426,14310.0070554835,0.0,1.0
2018-08-16,23.98,23.98,23.82,23.84,8576,19.5358981247235,19.5358981247235,19.4055501806052,19.42184367362,10526.9017419649,0.0,1.0
2018-08-17,24.21,24.22,24.02,24.03,12360,19.7232732943935,19.7314200409009,19.568485110753,19.5766318572604,15171.7007381863,0.0,1.0
2018-08-20,24.24,24.38,24.23,24.29,8912,19.7477135339156,19.8617679850191,19.7395667874083,19.7884472664526,10939.3363251389,0.0,1.0
2018-08-21,24.11,24.15,24.07,24.15,7373,19.6418058293196,19.6743928153491,19.60921884329,19.6743928153491,9050.23863613653,0.0,1.0
2018-08-22,23.95,24.06,23.91,24.06,10213,19.5114578852013,19.6010720967826,19.4788708991717,19.6010720967826,12536.2928510596,0.0,1.0
2018-08-23,23.93,24.03,23.93,23.99,110416,19.4951643921865,19.5766318572604,19.4951643921865,19.5440448712309,135533.859927798,0.0,1.0
2018-08-24,24.06,24.06,23.89,23.93,16203,19.6010720967826,19.6010720967826,19.462577406157,19.4951643921865,19888.9212832389,0.0,1.0
2018-08-27,23.99,24.06,23.87,24.06,19121,19.5440448712309,19.6010720967826,19.4462839131422,19.6010720967826,23470.7192406845,0.0,1.0
2018-08-28,24.29,24.29,24.01,24.02,18766,19.7884472664526,19.7884472664526,19.5603383642457,19.568485110753,23034.9624638191,0.0,1.0
2018-08-29,24.26,24.34,24.26,24.29,10232,19.7640070269304,19.8291809989896,19.7640070269304,19.7884472664526,12559.615044751,0.0,1.0
2018-08-30,24.19,24.29,24.18,24.29,34727,19.7069798013787,19.7884472664526,19.6988330548713,19.7884472664526,42626.8326484625,0.0,1.0
2018-08-31,24.22,24.29,24.17,24.19,12086,19.7314200409009,19.7884472664526,19.6906863083639,19.7069798013787,14835.3701554789,0.0,1.0
2018-09-04,24.01,24.3,23.97,24.17,394609,19.5603383642457,19.79659401296,19.5277513782161,19.6906863083639,484376.185808653,0.0,1.0
2018-09-05,24.15,24.23,23.92,24.08,15055,19.6743928153491,19.7395667874083,19.4870176456791,19.6173655897974,18479.7697907278,0.0,1.0
2018-09-06,24.23,24.28,24.2,24.2,17312,19.7395667874083,19.7803005199452,19.7151265478861,19.7151265478861,21250.2009044888,0.0,1.0
2018-09-07,23.96,24.08,23.9,24.08,148099,19.5196046317087,19.6173655897974,19.4707241526644,19.6173655897974,181789.134921089,0.0,1.0
2018-09-10,24.05,24.23,24.03,24.23,23132,19.5929253502752,19.7395667874083,19.5766318572604,19.7395667874083,28394.1570773241,0.0,1.0
2018-09-11,24.05,24.1333,24.0,24.0,12877,19.5929253502752,19.6607877486818,19.5521916177383,19.5521916177383,15806.3099033678,0.0,1.0
2018-09-12,24.03,24.11,24.02,24.07,12423,19.5766318572604,19.6418058293196,19.568485110753,19.60921884329,15249.0322225315,0.0,1.0
2018-09-13,24.14,24.2,24.09,24.1,12808,19.6662460688417,19.7151265478861,19.6255123363048,19.6336590828122,15721.6135157517,0.0,1.0
2018-09-14,23.72,23.83,23.58,23.76,8904,19.5025779315083,19.593019903366,19.3874699673257,19.5354659212747,10829.4852476288,0.2191,1.0
2018-09-17,23.83,23.85,23.67,23.72,25131,19.593019903366,19.6094638982492,19.4614679443002,19.5025779315083,30565.5653367206,0.0,1.0
2018-09-18,23.69,23.85,23.65,23.83,25104,19.4779119391834,19.6094638982492,19.445023949417,19.593019903366,30532.7266011314,0.0,1.0
2018-09-19,23.39,23.7,23.35,23.7,25419,19.231252015935,19.486133936625,19.1983640261685,19.486133936625,30915.845183005,0.0,1.0
2018-09-20,23.59,23.59,23.32,23.32,14698,19.3956919647673,19.3956919647673,19.1736980338437,19.1736980338437,17876.4346551716,0.0,1.0
2018-09-21,23.62,23.74,23.59,23.59,67470,19.4203579570921,19.5190219263915,19.3956919647673,19.3956919647673,82060.3514889395,0.0,1.0
2018-09-24,23.15,23.57,23.05,23.57,12619,19.0339240773363,19.379247969884,18.9517041029201,19.379247969884,15347.8520148055,0.0,1.0
2018-09-25,23.19,23.27,23.14,23.16,70796,19.0668120671027,19.1325880466356,19.0257020798946,19.0421460747779,86105.5972137388,0.0,1.0
2018-09-26,22.91,23.22,22.9,23.22,30516,18.8365961387375,19.0914780594276,18.8283741412959,19.0914780594276,37115.0687125608,0.0,1.0
2018-09-27,22.98,23.11,22.94,22.94,14681,18.8941501208288,19.0010360875698,18.8612621310624,18.8612621310624,17855.7584142452,0.0,1.0
2018-09-28,23.32,23.32,23.04,23.04,121780,19.1736980338437,19.1736980338437,18.9434821054785,18.9434821054785,148114.860001824,0.0,1.0
2018-10-01,23.15,23.36,23.13,23.36,424331,19.0339240773363,19.2065860236101,19.017480082453,19.2065860236101,516092.352269943,0.0,1.0
2018-10-02,23.07,23.23,23.05,23.16,354170,18.9681480978033,19.0997000568692,18.9517041029201,19.0421460747779,430759.073467285,0.0,1.0
2018-10-03,22.86,23.15,22.7,23.06,257114,18.7954861515295,19.0339240773363,18.6639341924636,18.9599261003617,312714.76526941,0.0,1.0
2018-10-04,22.65,22.79,22.49,22.79,28244,18.6228242052556,18.7379321694382,18.4912722461897,18.7379321694382,34351.7499252053,0.0,1.0
2018-10-05,22.65,22.79,22.64,22.64,31941,18.6228242052556,18.7379321694382,18.6146022078139,18.6146022078139,38848.2242019891,0.0,1.0
2018-10-08,23.01,23.1,22.69,22.69,50148,18.9188161131537,18.9928140901282,18.655712195022,18.655712195022,60992.4782342867,0.0,1.0
2018-10-09,23.07,23.1,22.97,22.97,78252,18.9681480978033,18.9928140901282,18.8859281233872,18.8859281233872,95173.9532342152,0.0,1.0
2018-10-10,22.76,23.13,22.76,23.04,78164,18.7132661771133,19.017480082453,18.7132661771133,18.9434821054785,95066.9232811837,0.0,1.0
2018-10-11,22.1,22.82,22.1,22.82,326212,18.1706143459668,18.762598161763,18.1706143459668,18.762598161763,396755.170889431,0.0,1.0
2018-10-12,22.05,22.32,21.96,22.27,31730,18.1295043587587,18.3514982896823,18.0555063817842,18.3103883024742,38591.5955646072,0.0,1.0
2018-10-15,22.18,22.35,22.08,22.08,156800,18.2363903254997,18.3761642820071,18.1541703510836,18.1541703510836,190707.916310445,0.0,1.0
2018-10-16,22.62,22.66,22.19,22.24,136133,18.5981582129307,18.6310462026972,18.2446123229413,18.2857223101494,165571.688591134,0.0,1.0
2018-10-17,22.56,22.66,22.41,22.56,14524,18.548826228281,18.6310462026972,18.4254962666568,18.548826228281,17664.8072480415,0.0,1.0
2018-10-18,22.52,22.7,22.48,22.53,7073,18.5159382385146,18.6639341924636,18.4830502487481,18.5241602359562,8602.53247489651,0.0,1.0
2018-10-19,22.69,22.74,22.51,22.51,14594,18.655712195022,18.6968221822301,18.507716241073,18.507716241073,17749.94471068,0.0,1.0
2018-10-22,22.34,22.81,22.34,22.73,34180,18.3679422845655,18.7543761643214,18.3679422845655,18.6886001847885,41571.4067569579,0.0,1.0
2018-10-23,22.47,22.57,22.2,22.31,20382,18.4748282513065,18.5570482257226,18.2528343203829,18.3432762922407,24789.5966214253,0.0,1.0
2018-10-24,22.7,22.83,22.51,22.53,11207,18.6639341924636,18.7708201592046,18.507716241073,18.5241602359562,13630.5077684385,0.0,1.0
2018-10-25,23.01,23.11,22.68,22.74,81397,18.9188161131537,19.0010360875698,18.6474901975804,18.6968221822301,98999.0578056201,0.0,1.0
2018-10-26,22.66,22.92,22.42,22.92,33047,18.6310462026972,18.8448181361791,18.4337182640984,18.8448181361791,40193.3961116789,0.0,1.0
2018-10-29,22.84,22.97,22.72,22.74,29266,18.7790421566462,18.8859281233872,18.6803781873469,18.6968221822301,35594.7568797288,0.0,1.0
2018-10-30,23.08,23.27,22.85,22.91,28288,18.976370095245,19.1325880466356,18.7872641540878,18.8365961387375,34405.264901721,0.0,1.0
2018-10-31,22.76,23.07,22.74,22.97,26534,18.7132661771133,18.9681480978033,18.6968221822301,18.8859281233872,32271.9633378912,0.0,1.0
2018-11-01,22.87,22.88,22.79,22.81,105682,18.8037081489711,18.8119301464127,18.7379321694382,18.7543761643214,128535.67609388,0.0,1.0
2018-11-02,22.61,22.92,22.37,22.92,33456,18.5899362154891,18.8448181361791,18.3926082768904,18.8448181361791,40690.8421433816,0.0,1.0
2018-11-05,22.98,23.06,22.58,22.58,28696,18.8941501208288,18.9599261003617,18.5652702231643,18.5652702231643,34901.4946839574,0.0,1.0
2018-11-06,23.1,23.1,22.97,22.98,14372,18.9928140901282,18.9928140901282,18.8859281233872,18.8941501208288,17479.9373291691,0.0,1.0
2018-11-07,23.37,23.37,23.12,23.22,45712,19.2148080210518,19.2148080210518,19.0092580850114,19.0914780594276,55597.1956019326,0.0,1.0
2018-11-08,23.45,23.45,23.22,23.32,34656,19.2805840005847,19.2805840005847,19.0914780594276,19.1736980338437,42150.3415029003,0.0,1.0
2018-11-09,23.47,23.52,23.35,23.49,14799,19.2970279954679,19.338137982676,19.1983640261685,19.3134719903511,17999.2758512645,0.0,1.0
2018-11-12,23.47,23.7,23.45,23.45,13972,19.2970279954679,19.486133936625,19.2805840005847,19.2805840005847,16993.4375426628,0.0,1.0
2018-11-13,23.48,23.56,23.36,23.48,17019,19.3052499929095,19.3710259724424,19.2065860236101,19.3052499929095,20699.3496663741,0.0,1.0
2018-11-14,23.41,23.54,23.35,23.54,67839,19.2476960108182,19.3545819775592,19.1983640261685,19.3545819775592,82509.1475419915,0.0,1.0
2018-11-15,23.14,23.35,23.04,23.35,28032,19.0257020798946,19.1983640261685,18.9434821054785,19.1983640261685,34093.9050383571,0.0,1.0
2018-11-16,23.48,23.48,23.18,23.18,16208,19.3052499929095,19.3052499929095,19.0585900696611,19.0585900696611,19712.9713492327,0.0,1.0
2018-11-19,23.51,23.63,23.37,23.63,6902,19.3299159852344,19.4285799545337,19.2148080210518,19.4285799545337,8394.55381616509,0.0,1.0
2018-11-20,23.38,23.54,23.35,23.38,25708,19.2230300184934,19.3545819775592,19.1983640261685,19.2230300184934,31267.3412787558,0.0,1.0
2018-11-21,23.35,23.56,23.33,23.36,19226,19.1983640261685,19.3710259724424,19.1819200312853,19.2065860236101,23383.6122384223,0.0,1.0
2018-11-23,23.33,23.4044,23.2,23.26,7417,19.1819200312853,19.2430916922509,19.0750340645443,19.124366049194,9020.92229129189,0.0,1.0
2018-11-26,23.32,23.47,23.22,23.47,3582,19.1736980338437,19.2970279954679,19.0914780594276,19.2970279954679,4356.60558816335,0.0,1.0
2018-11-27,23.44,23.44,23.35,23.35,122815,19.2723620031431,19.2723620031431,19.1983640261685,19.1983640261685,149373.678199408,0.0,1.0
2018-11-28,23.65,23.65,23.35,23.48,7580,19.445023949417,19.445023949417,19.1983640261685,19.3052499929095,9219.17095429315,0.0,1.0
2018-11-29,23.65,23.76,23.49,23.63,154230,19.445023949417,19.5354659212747,19.3134719903511,19.4285799545337,187582.155182142,0.0,1.0
2018-11-30,23.88,23.88,23.66,23.69,93279,19.6341298905741,19.6341298905741,19.4532459468586,19.4779119391834,113450.533963788,0.0,1.0
2018-12-03,24.04,24.06,23.83,24.06,571004,19.7656818496399,19.7821258445231,19.593019903366,19.7821258445231,694483.310235517,0.0,1.0
2018-12-04,23.65,24.08,23.61,24.0,131591,19.445023949417,19.7985698394064,19.4121359596505,19.7327938598734,160047.483515355,0.0,1.0
2018-12-06,24.26,24.27,23.3199,23.62,11148,19.9465657933554,19.954787790797,19.1736158138693,19.4203579570921,13558.7490499288,0.0,1.0
2018-12-07,23.96,24.24,23.9,24.2,55466,19.699905870107,19.9301217984722,19.6505738854573,19.8972338087057,67460.4928958872,0.0,1.0
2018-12-10,23.78,23.99,23.55,23.99,12520,19.5519099161579,19.7245718624318,19.3628039750008,19.7245718624318,15227.4433176452,0.0,1.0
2018-12-11,23.79,24.0,23.79,23.88,25098,19.5601319135995,19.7327938598734,19.5601319135995,19.6341298905741,30525.4291043339,0.0,1.0
2018-12-12,23.34,23.92,23.34,23.9,167545,19.1901420287269,19.6670178803405,19.1901420287269,19.6505738854573,203776.516825469,0.0,1.0
2018-12-13,23.49,23.66,23.46,23.46,29914,19.3134719903511,19.4532459468586,19.2888059980263,19.2888059980263,36382.8865338689,0.0,1.0
2018-12-14,23.48,23.52,23.36,23.51,16357,19.3052499929095,19.338137982676,19.2065860236101,19.3299159852344,19894.1925197063,0.0,1.0
2018-12-17,22.58,23.51,22.52,23.51,31426,18.5652702231643,19.3299159852344,18.5159382385146,19.3299159852344,38221.8557268624,0.0,1.0
2018-12-18,22.5,22.57,22.39,22.39,6370,18.747387466496,18.8057126719473,18.6557335722154,18.6557335722154,7645.06522608231,0.3015,1.0
2018-12-19,22.21,22.54,22.13,22.5,44021,18.5057544724834,18.7807161553253,18.4390970948247,18.747387466496,52832.5614312982,0.0,1.0
2018-12-20,21.9,22.26,21.77,22.07,109854,18.2474571340561,18.5474153335201,18.1391388953608,18.3891040615808,131843.170383995,0.0,1.0
2018-12-21,21.67,22.26,21.67,21.98,32924,18.0558171732875,18.5474153335201,18.0558171732875,18.3141145117148,39514.3057305391,0.0,1.0
2018-12-24,20.79,21.63,20.79,21.63,41676,17.3225860190423,18.0224884844582,17.3225860190423,18.0224884844582,50018.1692876306,0.0,1.0
2018-12-26,21.46,21.48,20.64,20.82,94791,17.8808415569335,17.8975059013482,17.1976034359323,17.3475825356643,113765.051467122,0.0,1.0
2018-12-27,21.5,21.5,20.91,21.31,105560,17.9141702457629,17.9141702457629,17.4225720855303,17.7558589738236,126689.652317935,0.0,1.0
2018-12-28,21.56,21.7899,21.38,21.62,57293,17.9641632790068,18.1557199180534,17.8141841792749,18.0141563122508,68761.1808473995,0.0,1.0
2018-12-31,21.62,21.77,21.28,21.7,95671,18.0141563122508,18.1391388953608,17.7308624572016,18.0808136899095,114821.198625514,0.0,1.0
2019-01-02,21.08,21.33,20.96,21.33,505013,17.5642190130549,17.7725233182382,17.464232946567,17.7725233182382,606100.051023471,0.0,1.0
2019-01-03,21.24,21.5,21.09,21.09,72569,17.6975337683722,17.9141702457629,17.5725511852623,17.5725511852623,87094.9353832917,0.0,1.0
2019-01-04,21.5,21.67,21.32,21.32,49261,17.9141702457629,18.0558171732875,17.7641911460309,17.7641911460309,59121.4376926279,0.0,1.0
2019-01-07,21.69,21.83,21.48,21.51,66727,18.0724815177022,18.1891319286048,17.8975059013482,17.9225024179702,80083.5584522438,0.0,1.0
2019-01-08,22.19,22.22,21.81,21.86,39932,18.4890901280687,18.5140866446907,18.1724675841901,18.2141284452268,47925.0776464552,0.0,1.0
2019-01-09,22.16,22.25,21.98,22.25,32460,18.4640936114467,18.5390831613127,18.3141145117148,18.5390831613127,38957.4281379329,0.0,1.0
2019-01-10,22.45,22.51,22.14,22.17,46863,18.7057266054594,18.7557196387033,18.4474292670321,18.4724257836541,56243.4366860117,0.0,1.0
2019-01-11,22.51,22.52,22.39,22.41,33924,18.7557196387033,18.7640518109107,18.6557335722154,18.67239791663,40714.4729559838,0.0,1.0
2019-01-14,22.42,22.54,22.38,22.5,33994,18.6807300888374,18.7807161553253,18.647401400008,18.747387466496,40798.4846617648,0.0,1.0
2019-01-15,22.64,22.68,22.47,22.47,15124,18.8640378773987,18.897366566228,18.722390949874,18.722390949874,18151.3291176246,0.0,1.0
2019-01-16,22.83,22.85,22.63,22.71,21927,19.022349149338,19.0390134937526,18.8557057051913,18.92236308285,26316.0667523244,0.0,1.0
2019-01-17,22.9,22.94,22.78,22.78,14334,19.0806743547893,19.1140030436186,18.9806882883013,18.9806882883013,17203.1970095233,0.0,1.0
2019-01-18,23.01,23.01,22.89,22.98,13538,19.1723282490699,19.1723282490699,19.0723421825819,19.1473317324479,16247.8638980695,0.0,1.0
2019-01-22,22.95,23.0,22.79,23.0,70421,19.1223352158259,19.1639960768626,18.9890204605086,19.1639960768626,84516.9761830366,0.0,1.0
2019-01-23,22.93,22.99,22.83,22.99,40121,19.1056708714113,19.1556639046553,19.022349149338,19.1556639046553,48151.909252064,0.0,1.0
2019-01-24,22.98,23.04,22.9,22.9,12609,19.1473317324479,19.1973247656919,19.0806743547893,19.0806743547893,15132.9085456314,0.0,1.0
2019-01-25,23.26,23.3,23.06,23.06,21081,19.3806325542532,19.4139612430825,19.2139891101066,19.2139891101066,25300.7252795983,0.0,1.0
2019-01-28,23.53,23.55,23.18,23.18,338157,19.6056012038512,19.6222655482658,19.3139751765946,19.3139751765946,405844.94845468,0.0,1.0
2019-01-29,23.74,23.74,23.51,23.51,53853,19.7805768202051,19.7805768202051,19.5889368594365,19.5889368594365,64632.6055918699,0.0,1.0
2019-01-30,23.93,24.01,23.74,23.74,43729,19.9388880921444,20.0055454698031,19.7805768202051,19.7805768202051,52482.1126014684,0.0,1.0
2019-01-31,24.17,24.17,23.75,23.91,62744,20.1388602251204,20.1388602251204,19.7889089924125,19.9222237477298,75303.292393298,0.0,1.0
2019-02-01,23.98,24.22,23.66,24.22,87062,19.9805489531811,20.180521086157,19.7139194425465,20.180521086157,104488.958981661,0.0,1.0
2019-02-04,24.2,24.2,23.81,23.95,55753,20.1638567417424,20.1638567417424,19.8389020256564,19.9555524365591,66912.9233202145,0.0,1.0
2019-02-05,24.31,24.33,24.08,24.28,39554,20.255510636023,20.2721749804377,20.0638706752544,20.230514119401,47471.4144352371,0.0,1.0
2019-02-06,24.17,24.35,24.13,24.35,47549,20.1388602251204,20.2888393248524,20.1055315362911,20.2888393248524,57066.7514026668,0.0,1.0
2019-02-07,24.43,24.45,24.04,24.11,14986,20.355496702511,20.3721610469257,20.0305419864251,20.0888671918764,17985.7060405133,0.0,1.0
2019-02-08,24.39,24.48,24.29,24.35,13726,20.3221680136817,20.3971575635477,20.2388462916084,20.2888393248524,16473.495336453,0.0,1.0
2019-02-11,24.51,24.53,24.38,24.38,43537,20.4221540801697,20.4388184245843,20.3138358414743,20.3138358414743,52251.6804941829,0.0,1.0
2019-02-12,24.26,24.54,24.2,24.54,42600,20.2138497749864,20.4471505967917,20.1638567417424,20.4471505967917,51127.1238039413,0.0,1.0
2019-02-13,24.41,24.42,24.18,24.22,47586,20.3388323580963,20.3471645303037,20.1471923973277,20.180521086157,57111.1575900084,0.0,1.0
2019-02-14,24.41,24.47,24.3,24.36,23354,20.3388323580963,20.3888253913403,20.2471784638157,20.2971714970597,28028.705383034,0.0,1.0
2019-02-15,24.52,24.52,24.45,24.46,28578,20.430486252377,20.430486252377,20.3721610469257,20.380493219133,34298.3789687567,0.0,1.0
2019-02-19,24.56,24.597,24.5,24.51,13326,20.4638149412063,20.4946439783734,20.4138219079623,20.4221540801697,15993.4284462752,0.0,1.0
2019-02-20,24.36,24.52,24.21,24.52,47185,20.2971714970597,20.430486252377,20.1721889139497,20.430486252377,56629.8905326049,0.0,1.0
2019-02-21,24.43,24.44,24.1891,24.3,22073,20.355496702511,20.3638288747183,20.1547746740364,20.2471784638157,26491.2911672394,0.0,1.0
2019-02-22,24.58,24.6636,24.49,24.49,52205,20.480479285621,20.5501362452743,20.405489735755,20.405489735755,62654.730004337,0.0,1.0
2019-02-25,24.42,24.61,24.383,24.61,295984,20.3471645303037,20.505475802243,20.3163354931365,20.505475802243,355230.296056004,0.0,1.0
2019-02-26,24.33,24.59,24.3,24.59,8327,20.2721749804377,20.4888114578283,20.2471784638157,20.4888114578283,9993.79248627745,0.0,1.0
2019-02-27,24.21,24.29,24.02,24.29,53602,20.1721889139497,20.2388462916084,20.0138776420104,20.2388462916084,64331.3636182832,0.0,1.0
2019-02-28,24.25,24.53,24.16,24.21,52927,20.205517602779,20.4388184245843,20.1305280529131,20.1721889139497,63521.2507411082,0.0,1.0
2019-03-01,24.08,24.36,23.84,24.36,80658,20.0638706752544,20.2971714970597,19.8638985422784,20.2971714970597,96803.0880699132,0.0,1.0
2019-03-04,24.2,24.23,23.97,24.15,55885,20.1638567417424,20.1888532583644,19.9722167809738,20.1221958807057,67071.3453939732,0.0,1.0
2019-03-05,24.29,24.37,24.18,24.18,46098,20.2388462916084,20.305503669267,20.1471923973277,20.1471923973277,55325.3087585466,0.0,1.0
2019-03-06,24.17,24.37,24.17,24.27,67942,20.1388602251204,20.305503669267,20.1388602251204,20.2221819471937,81541.7616311592,0.0,1.0
2019-03-07,24.11,24.32,24.05,24.26,47028,20.0888671918764,20.2638428082304,20.0388741586324,20.2138497749864,56441.4642782102,0.0,1.0
2019-03-08,24.12,24.17,24.02,24.17,20670,20.0971993640837,20.1388602251204,20.0138776420104,20.1388602251204,24807.4565499406,0.0,1.0
2019-03-11,24.44,24.44,24.16,24.2,33035,20.3638288747183,20.3638288747183,20.1305280529131,20.1638567417424,39647.5242925635,0.0,1.0
2019-03-12,24.57,24.61,24.46,24.54,64900,20.4721471134136,20.505475802243,20.380493219133,20.4471505967917,77890.8529313568,0.0,1.0
2019-03-13,24.67,24.75,24.57,24.57,25659,20.555468835487,20.6221262131456,20.4721471134136,20.4721471134136,30795.0908376838,0.0,1.0
2019-03-14,24.72,24.72,24.54,24.69,16115,20.5971296965236,20.5971296965236,20.4471505967917,20.5721331799016,19340.6948380403,0.0,1.0
2019-03-15,24.59,24.75,24.54,24.74,31622,20.4888114578283,20.6221262131456,20.4471505967917,20.6137940409383,37951.6880030102,0.0,1.0
2019-03-18,24.41,24.62,24.29,24.57,103630,20.3388323580963,20.5138079744503,20.2388462916084,20.4721471134136,124373.329572828,0.0,1.0
2019-03-19,24.29,24.425,24.2417,24.42,22785,20.2388462916084,20.3513306164073,20.198601899847,20.3471645303037,27345.8102317559,0.0,1.0
2019-03-20,24.38,24.53,24.14,24.31,74274,20.3138358414743,20.4388184245843,20.1138637084984,20.255510636023,89141.2205026748,0.0,1.0
2019-03-21,24.71,24.73,24.31,24.42,22107,20.681617922706,20.6983573949218,20.3468284783886,20.4388955755759,26413.0191381336,0.1114,1.0
2019-03-22,24.6,24.89,24.6,24.71,34875,20.5895508255187,20.8322731726488,20.5895508255187,20.681617922706,41667.9803882214,0.0,1.0
2019-03-25,24.6,24.67,24.42,24.61,100278,20.5895508255187,20.6481389782742,20.4388955755759,20.5979205616266,119810.229028532,0.0,1.0
2019-03-26,24.83,24.83,24.7,24.8,19797,20.7820547560012,20.7820547560012,20.673248186598,20.7569455476774,23653.0754909138,0.0,1.0
2019-03-27,24.76,24.86,24.66,24.86,11962,20.7234666032456,20.807163964325,20.6397692421663,20.807163964325,14291.96792556,0.0,1.0
2019-03-28,24.99,25.01,24.8,24.82,9899,20.9159705337281,20.932710005944,20.7569455476774,20.7736850198932,11827.1351358567,0.0,1.0
2019-03-29,24.9,25.04,24.83,25.04,111467,20.8406429087567,20.9578192142678,20.7820547560012,20.9578192142678,133178.631395953,0.0,1.0
2019-04-01,24.92,24.94,24.62,24.89,821948,20.8573823809726,20.8741218531885,20.6062902977346,20.8322731726488,982047.688720796,0.0,1.0
2019-04-02,25.08,25.11,24.7,24.7,110313,20.9912981586995,21.0164073670233,20.673248186598,20.673248186598,131799.854353143,0.0,1.0
2019-04-03,25.02,25.14,24.91,25.11,83800,20.9410797420519,21.0415165753471,20.8490126448647,21.0164073670233,100122.631011698,0.0,1.0
2019-04-04,24.98,25.05,24.87,25.05,85987,20.9076007976202,20.9661889503757,20.8155337004329,20.9661889503757,102735.616620559,0.0,1.0
2019-04-05,25.13,25.14,24.98,24.98,44661,21.0331468392392,21.0415165753471,20.9076007976202,20.9076007976202,53360.1052937163,0.0,1.0
2019-04-08,24.97,25.09,24.92,25.09,42118,20.8992310615123,20.9996678948075,20.8573823809726,20.9996678948075,50321.777720175,0.0,1.0
2019-04-09,24.82,25.12,24.78,25.12,50430,20.7736850198932,21.0247771031313,20.7402060754615,21.0247771031313,60252.795726968,0.0,1.0
2019-04-10,25.08,25.09,24.92,24.94,66018,20.9912981586995,20.9996678948075,20.8573823809726,20.8741218531885,78877.0388321033,0.0,1.0
2019-04-11,25.04,25.25,24.99,25.25,113847,20.9578192142678,21.1335836725344,20.9159705337281,21.1335836725344,136022.20969915,0.0,1.0
2019-04-12,25.17,25.17,24.88,24.88,28269,21.066625783671,21.066625783671,20.8239034365408,20.8239034365408,33775.2584256524,0.0,1.0
2019-04-15,25.04,25.26,24.99,25.26,16273,20.9578192142678,21.1419534086424,20.9159705337281,21.1419534086424,19442.667952904,0.0,1.0
2019-04-16,24.4486,25.0147,24.34,24.99,54451,20.4628330208446,20.9366437819147,20.3719376867124,20.9159705337281,65057.0093224097,0.0,1.0
2019-04-17,24.2,24.45,24.14,24.45,27570,20.2547613812013,20.4640047838997,20.2045429645537,20.4640047838997,32940.1066466886,0.0,1.0
2019-04-18,24.45,24.49,24.19,24.29,57943,20.4640047838997,20.4974837283314,20.2463916450934,20.3300890061727,69229.1838748303,0.0,1.0
2019-04-22,24.11,24.4,23.91,24.4,17672,20.1794337562299,20.42215610336,20.0120390340712,20.42215610336,21114.1662916315,0.0,1.0
2019-04-23,24.45,24.48,24.16,24.16,44807,20.4640047838997,20.4891139922235,20.2212824367696,20.2212824367696,53534.5432904669,0.0,1.0
2019-04-24,24.69,24.73,24.56,24.56,43925,20.6648784504901,20.6983573949218,20.5560718810869,20.5560718810869,52480.7466251648,0.0,1.0
2019-04-25,24.66,24.72,24.53,24.63,17186,20.6397692421663,20.6899876588139,20.5309626727631,20.6146600338425,20533.5028229956,0.0,1.0
2019-04-26,24.82,24.84,24.67,24.67,519365,20.7736850198932,20.7904244921091,20.6481389782742,20.6481389782742,620527.330016592,0.0,1.0
2019-04-29,24.57,24.83,24.54,24.83,11561,20.5644416171949,20.7820547560012,20.5393324088711,20.7820547560012,13812.8608248954,0.0,1.0
2019-04-30,24.79,24.84,24.51,24.51,21512,20.7485758115694,20.7904244921091,20.5142232005473,20.5142232005473,25702.1245623346,0.0,1.0
2019-05-01,24.88,25.05,24.82,24.82,37609,20.8239034365408,20.9661889503757,20.7736850198932,20.7736850198932,44934.5110944981,0.0,1.0
2019-05-02,24.91,25.07,24.81,25.07,14699,20.8490126448647,20.9829284225916,20.7653152837853,20.9829284225916,17562.0829742355,0.0,1.0
2019-05-03,25.11,25.15,24.89,24.97,33925,21.0164073670233,21.0498863114551,20.8322731726488,20.8992310615123,40532.9386285423,0.0,1.0
2019-05-06,25.01,25.08,24.93,25.04,41698,20.932710005944,20.9912981586995,20.8657521170805,20.9578192142678,49819.969784317,0.0,1.0
2019-05-07,24.56,24.94,24.4,24.94,11358,20.5560718810869,20.8741218531885,20.42215610336,20.8741218531885,13570.320322564,0.0,1.0
2019-05-08,24.49,24.69,24.49,24.57,16935,20.4974837283314,20.6648784504901,20.4974837283314,20.5644416171949,20233.6128422804,0.0,1.0
2019-05-09,24.57,24.62,24.36,24.49,37277,20.5644416171949,20.6062902977346,20.3886771589283,20.4974837283314,44537.8438690101,0.0,1.0
2019-05-10,24.85,24.9,24.54,24.54,14867,20.798794228217,20.8406429087567,20.5393324088711,20.5393324088711,17762.8061485789,0.0,1.0
2019-05-13,24.84,24.85,24.7,24.73,10431,20.7904244921091,20.798794228217,20.673248186598,20.6983573949218,12462.7585212771,0.0,1.0
2019-05-14,24.93,24.96,24.87,24.88,13238,20.8657521170805,20.8908613254043,20.8155337004329,20.8239034365408,15816.508225929,0.0,1.0
2019-05-15,25.07,25.14,25.02,25.03,124347,20.9829284225916,21.0415165753471,20.9410797420519,20.9494494781599,148567.408095603,0.0,1.0
2019-05-16,25.21,25.3,25.09,25.09,13410,21.1001047281027,21.1754323530741,20.9996678948075,20.9996678948075,16022.0105234709,0.0,1.0
2019-05-17,25.18,25.19,25.04,25.15,19932,21.0749955197789,21.0833652558868,20.9578192142678,21.0498863114551,23814.3708988682,0.0,1.0
2019-05-20,24.86,25.13,24.8,25.1,9186,20.807163964325,21.0331468392392,20.7569455476774,21.0080376309154,10975.2564256975,0.0,1.0
2019-05-21,25.09,25.14,24.95,24.95,13979,20.9996678948075,21.0415165753471,20.8824915892964,20.8824915892964,16701.8407984787,0.0,1.0
2019-05-22,25.13,25.13,25.06,25.06,11047,21.0331468392392,21.0331468392392,20.9745586864837,20.9745586864837,13198.743493869,0.0,1.0
2019-05-23,25.18,25.18,24.99,25.07,18228,21.0749955197789,21.0749955197789,20.9159705337281,20.9829284225916,21778.4644162437,0.0,1.0
2019-05-24,25.25,25.33,25.21,25.28,42552,21.1335836725344,21.2005415613979,21.1001047281027,21.1586928808582,50840.3125872286,0.0,1.0
2019-05-28,25.01,25.33,25.0,25.33,18633,20.932710005944,21.2005415613979,20.9243402698361,21.2005415613979,22262.3506401069,0.0,1.0
2019-05-29,24.62,24.98,24.56,24.98,37713,20.6062902977346,20.9076007976202,20.5560718810869,20.9076007976202,45058.7682976628,0.0,1.0
2019-05-30,24.67,24.8,24.63,24.67,30020,20.6481389782742,20.7569455476774,20.6146600338425,20.6481389782742,35867.3196058612,0.0,1.0
2019-05-31,24.78,24.93,24.49,24.58,108534,20.7402060754615,20.8657521170805,20.4974837283314,20.5728113533028,129674.339310544,0.0,1.0
2019-06-03,24.83,24.85,24.67,24.85,76146,20.7820547560012,20.798794228217,20.6481389782742,20.798794228217,90977.7787710825,0.0,1.0
2019-06-04,24.68,24.82,24.46,24.82,85584,20.6565087143822,20.7736850198932,20.4723745200076,20.7736850198932,102254.119958295,0.0,1.0
2019-06-05,25.23,25.24,24.82,24.82,26480,21.1168442003186,21.1252139364265,20.7736850198932,20.7736850198932,31637.7955750566,0.0,1.0
2019-06-06,25.26,25.3,25.08,25.29,23223,21.1419534086424,21.1754323530741,20.9912981586995,21.1670626169662,27746.3945105567,0.0,1.0
2019-06-07,25.34,25.5,25.34,25.44,18112,21.2089112975058,21.3428270752328,21.2089112975058,21.2926086585852,21639.8698434829,0.0,1.0
2019-06-10,25.2406,25.42,25.1418,25.42,8240,21.125716120593,21.2758691863693,21.0430231278466,21.2758691863693,9844.99378921702,0.0,1.0
2019-06-11,25.3,25.31,25.11,25.31,10983,21.1754323530741,21.183802089182,21.0164073670233,21.183802089182,13122.2775226906,0.0,1.0
2019-06-12,25.36,25.43,25.3,25.3,6359,21.2256507697217,21.2842389224772,21.1754323530741,21.1754323530741,7597.61110505232,0.0,1.0
2019-06-13,25.52,25.52,25.38,25.39,154031,21.3595665474487,21.3595665474487,21.2423902419376,21.2507599780455,184033.281352777,0.0,1.0
2019-06-14,25.45,25.51,25.28,25.28,16000,21.3839224795227,21.4343364421464,21.2410829187558,21.2410829187558,19042.3436294223,0.0991,1.0
2019-06-17,25.69,25.72,25.5,25.5,30373,21.5855783300173,21.6107853113291,21.4259341150424,21.4259341150424,36148.3189410276,0.0,1.0
2019-06-18,25.63,25.86,25.52,25.86,54627,21.5351643673936,21.7284178907842,21.4427387692503,21.7284178907842,65014.1315902783,0.0,1.0
2019-06-19,25.751,25.82,25.5,25.59,21563,21.6368325253513,21.6948085823685,21.4259341150424,21.5015550589779,25663.128480077,0.0,1.0
2019-06-20,25.8903,25.97,25.8484,25.94,219927,21.7538769419091,21.8208434889275,21.7186711913436,21.7956365076157,261745.344211748,0.0,1.0
2019-06-21,25.5,25.58,25.42,25.58,23291,21.4259341150424,21.4931527318739,21.3587154982109,21.4931527318739,27719.7015920547,0.0,1.0
2019-06-24,25.33,25.61,25.31,25.61,115491,21.2830945542755,21.5183597131858,21.2662899000676,21.5183597131858,137451.2067566,0.0,1.0
2019-06-25,25.04,25.47,25.04,25.35,51840,21.0394270682613,21.4007271337306,21.0394270682613,21.2998992084834,61697.1933593281,0.0,1.0
2019-06-26,24.51,25.03,24.49,25.03,22974,20.5941037317526,21.0310247411573,20.5772990775447,21.0310247411573,27342.4251588967,0.0,1.0
2019-06-27,24.8,24.81,24.69,24.75,8999,20.8377712177668,20.8461735448707,20.7453456196234,20.7957595822471,10710.1281450732,0.0,1.0
2019-06-28,24.93,25.09,24.84,24.85,122639,20.947001470118,21.081438703781,20.8713805261825,20.8797828532865,145958.373773045,0.0,1.0
2019-07-01,24.88,25.16,24.59,25.11,380664,20.9049898345983,21.1402549935085,20.6613223485841,21.0982433579888,453045.9184594,0.0,1.0
2019-07-02,25.31,25.32,24.96,24.96,83522,21.2662899000676,21.2746922271715,20.9722084514298,20.9722084514298,99403.4140385381,0.0,1.0
2019-07-03,25.62,25.64,25.37,25.37,52978,21.5267620402897,21.5435666944976,21.3167038626912,21.3167038626912,63051.5800499709,0.0,1.0
2019-07-05,25.53,25.57,25.16,25.48,48850,21.4511410963542,21.48475040477,21.1402549935085,21.4091294608346,58138.6553935801,0.0,1.0
2019-07-08,25.65,25.69,25.49,25.49,55363,21.5519690216015,21.5855783300173,21.4175317879385,21.4175317879385,65890.0793972317,0.0,1.0
2019-07-09,25.79,25.81,25.57,25.63,176958,21.6696016010566,21.6864062552645,21.48475040477,21.5351643673936,210605.940248457,0.0,1.0
2019-07-10,25.92,25.98,25.78,25.88,15966,21.7788318534078,21.8292458160315,21.6611992739527,21.7452225449921,19001.8786492098,0.0,1.0
2019-07-11,25.58,25.92,25.47,25.92,54445,21.4931527318739,21.7788318534078,21.4007271337306,21.7788318534078,64797.5249314937,0.0,1.0
2019-07-12,25.54,25.6,25.45,25.58,31359,21.4595434234582,21.5099573860818,21.3839224795227,21.4931527318739,37321.8033671908,0.0,1.0
2019-07-15,25.51,25.69,25.49,25.57,16403,21.4343364421464,21.5855783300173,21.4175317879385,21.48475040477,19521.9726595883,0.0,1.0
2019-07-16,25.47,25.55,25.41,25.45,20054,21.4007271337306,21.4679457505621,21.350313171107,21.3839224795227,23867.1974465272,0.0,1.0
2019-07-17,25.39,25.63,25.22,25.63,16011,21.3335085168991,21.5351643673936,21.1906689561322,21.5351643673936,19055.4352406675,0.0,1.0
2019-07-18,25.44,25.51,25.22,25.41,15158,21.3755201524188,21.4343364421464,21.1906689561322,21.350313171107,18040.2402959239,0.0,1.0
2019-07-19,24.95,25.44,24.95,25.4,14756,20.9638061243258,21.3755201524188,20.9638061243258,21.341910844003,17561.8014122347,0.0,1.0
2019-07-22,24.89,25.0,24.86,24.86,12033,20.9133921617022,21.0058177598455,20.8881851803904,20.8881851803904,14321.0325558024,0.0,1.0
2019-07-23,25.21,25.22,24.92,24.92,11461,21.1822666290282,21.1906689561322,20.938599143014,20.938599143014,13640.2687710506,0.0,1.0
2019-07-24,25.23,25.25,25.08,25.18,12955,21.1990712832361,21.215875937444,21.073036376677,21.1570596477164,15418.3476074479,0.0,1.0
2019-07-25,25.09,25.3,25.04,25.3,15381,21.081438703781,21.2578875729637,21.0394270682613,21.2578875729637,18305.642960259,0.0,1.0
2019-07-26,25.19,25.2,25.07,25.15,12918,21.1654619748203,21.1738643019243,21.0646340495731,21.1318526664046,15374.3121878049,0.0,1.0
2019-07-29,25.33,25.46,25.31,25.38,39643,21.2830945542755,21.3923248066267,21.2662899000676,21.3251061897952,47180.9767813242,0.0,1.0
2019-07-30,25.43,25.57,25.29,25.31,13425,21.3671178253149,21.48475040477,21.2494852458597,21.2662899000676,15977.7164515621,0.0,1.0
2019-07-31,25.31,25.54,25.18,25.45,25133,21.2662899000676,21.4595434234582,21.1570596477164,21.3839224795227,29911.9514023919,0.0,1.0
2019-08-01,25.22,25.43,25.13,25.32,32908,21.1906689561322,21.3671178253149,21.1150480121967,21.2746922271715,39165.3402598142,0.0,1.0
2019-08-02,25.33,25.36,25.21,25.21,12728,21.2830945542755,21.3083015355873,21.1822666290282,21.1822666290282,15148.1843572054,0.0,1.0
2019-08-05,24.85,25.12,24.54,25.12,11908,20.8797828532865,21.1066456850928,20.6193107130644,21.1066456850928,14172.2642461975,0.0,1.0
2019-08-06,25.05,25.2,24.78,24.98,261288,21.0478293953652,21.1738643019243,20.8209665635589,20.9890131056376,310970.992640281,0.0,1.0
2019-08-07,25.35,25.48,24.89,24.92,49690,21.2998992084834,21.4091294608346,20.9133921617022,20.938599143014,59138.3784341245,0.0,1.0
2019-08-08,25.69,25.7,25.19,25.41,301940,21.5855783300173,21.5939806571212,21.1654619748203,21.350313171107,359352.827216735,0.0,1.0
2019-08-09,25.71,25.78,25.47,25.7,212473,21.6023829842251,21.6611992739527,21.4007271337306,21.5939806571212,252873.992373391,0.0,1.0
2019-08-12,25.64,25.72,25.5,25.66,24213,21.5435666944976,21.6107853113291,21.4259341150424,21.5603713487054,28817.0166437001,0.0,1.0
2019-08-13,25.63,25.68,25.48,25.61,174908,21.5351643673936,21.5771760029133,21.4091294608346,21.5183597131858,208166.139970937,0.0,1.0
2019-08-14,25.31,25.87,25.3,25.87,19050,21.2662899000676,21.7368202178881,21.2578875729637,21.7368202178881,22672.2903837809,0.0,1.0
2019-08-15,25.52,25.58,25.36,25.36,147856,21.4427387692503,21.4931527318739,21.3083015355873,21.3083015355873,175970.297479491,0.0,1.0
2019-08-16,25.81,25.84,25.59,25.65,11415,21.6864062552645,21.7116132365763,21.5015550589779,21.5519690216015,13585.522033116,0.0,1.0
2019-08-19,26.01,26.05,25.77,25.77,39111,21.8544527973433,21.888062105759,21.6527969468488,21.6527969468488,46547.8188556459,0.0,1.0
2019-08-20,25.77,25.97,25.75,25.92,20189,21.6527969468488,21.8208434889275,21.6359922926409,21.7788318534078,24027.8672209004,0.0,1.0
2019-08-21,25.82,25.9,25.75,25.81,33706,21.6948085823685,21.7620271992,21.6359922926409,21.6864062552645,40115.0771483316,0.0,1.0
2019-08-22,25.97,25.98,25.74,25.92,12158,21.8208434889275,21.8292458160315,21.6275899655369,21.7788318534078,14469.8008654073,0.0,1.0
2019-08-23,25.61,26.08,25.54,25.96,17081,21.5183597131858,21.9132690870708,21.4595434234582,21.8124411618236,20328.8919708851,0.0,1.0
2019-08-26,25.78,25.92,25.62,25.92,111384,21.6611992739527,21.7788318534078,21.5267620402897,21.7788318534078,132563.275176223,0.0,1.0
2019-08-27,25.68,25.99,25.68,25.99,73028,21.5771760029133,21.8376481431354,21.5771760029133,21.8376481431354,86914.0169105908,0.0,1.0
2019-08-28,25.75,25.79,25.69,25.69,19939,21.6359922926409,21.6696016010566,21.5855783300173,21.5855783300173,23730.3306016907,0.0,1.0
2019-08-29,26.0,26.04,25.82,25.82,11141,21.8460504702393,21.8796597786551,21.6948085823685,21.6948085823685,13259.4218984621,0.0,1.0
2019-08-30,26.06,26.1,26.0,26.05,185217,21.896464432863,21.9300737412787,21.8460504702393,21.888062105759,220435.360000669,0.0,1.0
2019-09-03,26.26,26.32,26.11,26.11,31463,22.0645109749417,22.1149249375654,21.9384760683827,21.9384760683827,37445.5786007822,0.0,1.0
2019-09-04,26.5,26.5,26.38,26.4,52974,22.2661668254363,22.2661668254363,22.165338900189,22.1821435543969,63046.8194640634,0.0,1.0
2019-09-05,26.34,26.47,26.25,26.47,20433,22.1317295917732,22.2409598441244,22.0561086478378,22.2409598441244,24318.2629612492,0.0,1.0
2019-09-06,26.43,26.48,26.35,26.35,18525,22.2073505357087,22.2493621712284,22.1401319188772,22.1401319188772,22047.4634834405,0.0,1.0
2019-09-09,26.44,26.47,26.26,26.39,173545,22.2157528628126,22.2409598441244,22.0645109749417,22.1737412272929,206543.970323006,0.0,1.0
2019-09-10,26.24,26.33,26.0,26.33,20029,22.0477063207339,22.1233272646693,21.8460504702393,22.1233272646693,23837.4437846061,0.0,1.0
2019-09-11,26.31,26.33,26.12,26.2,143963,22.1065226104614,22.1233272646693,21.9468783954866,22.0140970123181,171337.057245158,0.0,1.0
2019-09-12,26.35,26.54,26.3,26.54,171784,22.1401319188772,22.299776133852,22.0981202833575,22.299776133852,204448.122377292,0.0,1.0
2019-09-13,26.09,26.47,26.02,26.31,76823,21.9216714141748,22.2409598441244,21.8628551244472,22.1065226104614,91430.6227901942,0.0,1.0
2019-09-16,26.33,26.34,26.12,26.12,18949,22.1233272646693,22.1317295917732,21.9468783954866,21.9468783954866,22552.0855896202,0.0,1.0
2019-09-17,26.54,26.55,26.4,26.49,43600,22.299776133852,22.3081784609559,22.1821435543969,22.2577644983323,51890.3863901758,0.0,1.0
2019-09-18,26.45,26.68,26.28,26.68,38457,22.2241551899166,22.4174087133071,22.0813156291496,22.4174087133071,45769.4630597932,0.0,1.0
2019-09-19,26.46,26.57,26.46,26.55,19204,22.2325575170205,22.3249831151638,22.2325575170205,22.3081784609559,22855.5729412141,0.0,1.0
2019-09-20,26.48,26.63,26.48,26.62,34347,22.2493621712284,22.3753970777875,22.2493621712284,22.3669947506835,40877.9610399854,0.0,1.0
2019-09-23,26.53,26.66,26.45,26.45,25865,22.2913738067481,22.4006040590993,22.2241551899166,22.2241551899166,30783.1386234379,0.0,1.0
2019-09-24,26.48,26.59,26.39,26.55,20502,22.2493621712284,22.3417877693717,22.1737412272929,22.3081784609559,24400.383068151,0.0,1.0
2019-09-25,26.41,26.57,26.32,26.57,229041,22.3421238624559,22.4774794027055,22.2659863710654,22.4774794027055,270742.962810478,0.1804,1.0
2019-09-26,26.64,26.73,26.48,26.73,11520,22.5366974515647,22.6128349429551,22.4013419113151,22.6128349429551,13617.4699358487,0.0,1.0
2019-09-27,26.59,26.74,26.42,26.74,17641,22.4943988452367,22.6212946642207,22.3505835837215,22.6212946642207,20852.9329113113,0.0,1.0
2019-09-30,26.62,26.73,26.58,26.73,86244,22.5197780090335,22.6128349429551,22.4859391239711,22.6128349429551,101946.621280151,0.0,1.0
2019-10-01,26.33,26.64,26.28,26.52,261770,22.274446092331,22.5366974515647,22.232147486003,22.4351807963775,309430.998707215,0.0,1.0
2019-10-02,26.27,26.36,26.14,26.34,137620,22.2236877647374,22.2998252561278,22.1137113882846,22.2829058135966,162676.754563498,0.0,1.0
2019-10-03,26.54,26.61,26.29,26.3,38359,22.4521002389087,22.5113182877679,22.2406072072686,22.2490669285342,45343.1014990642,0.0,1.0
2019-10-04,26.7,26.7,26.57,26.61,23355,22.5874557791583,22.5874557791583,22.4774794027055,22.5113182877679,27607.2925652558,0.0,1.0
2019-10-07,26.64,26.76,26.44,26.72,56621,22.5366974515647,22.6382141067519,22.3675030262527,22.6043752216895,66930.1011491049,0.0,1.0
2019-10-08,26.49,26.69,26.41,26.61,149644,22.4098016325807,22.5789960578927,22.3421238624559,22.5113182877679,176889.98880904,0.0,1.0
2019-10-09,26.5,26.71,26.45,26.71,316384,22.4182613538463,22.5959155004239,22.3759627475183,22.5959155004239,373988.681265933,0.0,1.0
2019-10-10,26.54,26.58,26.46,26.47,25776,22.4521002389087,22.4859391239711,22.3844224687839,22.3928821900495,30469.0889814614,0.0,1.0
2019-10-11,26.51,26.71,26.49,26.61,148785,22.4267210751119,22.5959155004239,22.4098016325807,22.5113182877679,175874.588924066,0.0,1.0
2019-10-14,26.56,26.62,26.44,26.5,217148,22.4690196814399,22.5197780090335,22.3675030262527,22.4182613538463,256684.580002575,0.0,1.0
2019-10-15,26.61,26.61,26.47,26.6,60577,22.5113182877679,22.5113182877679,22.3928821900495,22.5028585665023,71606.3781513807,0.0,1.0
2019-10-16,26.66,26.66,26.47,26.61,15222,22.5536168940959,22.5536168940959,22.3928821900495,22.5113182877679,17993.5006391917,0.0,1.0
2019-10-17,26.72,26.78,26.66,26.66,52206,22.6043752216895,22.6551335492831,22.5536168940959,22.5536168940959,61711.2530790727,0.0,1.0
2019-10-18,26.89,26.9,26.72,26.72,18756,22.7481904832048,22.7566502044704,22.6043752216895,22.6043752216895,22170.9432393036,0.0,1.0
2019-10-21,27.13,27.13,26.92,27.1,35582,22.9512237935792,22.9512237935792,22.7735696470016,22.9258446297824,42060.4874355354,0.0,1.0
2019-10-22,27.09,27.2,27.03,27.2,156915,22.9173849085168,23.0104418424384,22.8666265809232,23.0104418424384,185484.834634001,0.0,1.0
2019-10-23,27.14,27.19,26.95,27.15,38651,22.9596835148448,23.0019821211728,22.7989488107984,22.9681432361104,45688.2665356326,0.0,1.0
2019-10-24,27.16,27.24,27.05,27.24,52275,22.976602957376,23.0442807275008,22.8835460234544,23.0442807275008,61792.8160500426,0.0,1.0
2019-10-25,26.87,27.16,26.87,27.16,34675,22.7312710406736,22.976602957376,22.7312710406736,22.976602957376,40988.3480924959,0.0,1.0
2019-10-28,26.79,26.87,26.74,26.87,113834,22.6635932705487,22.7312710406736,22.6212946642207,22.7312710406736,134559.988947691,0.0,1.0
2019-10-29,26.84,26.98,26.79,26.79,62146,22.7058918768768,22.8243279745952,22.6635932705487,22.6635932705487,73461.0491869141,0.0,1.0
2019-10-30,27.04,27.04,26.74,26.79,20018,22.8750863021888,22.8750863021888,22.6212946642207,22.6635932705487,23662.7181576232,0.0,1.0
2019-10-31,26.99,27.1,26.89,27.08,27652,22.8327876958608,22.9258446297824,22.7481904832048,22.9089251872512,32686.656134209,0.0,1.0
2019-11-01,26.95,27.08,26.77,27.01,52829,22.7989488107984,22.9089251872512,22.6466738280175,22.849707138392,62447.683961888,0.0,1.0
2019-11-04,26.79,26.92,26.76,26.83,45637,22.6635932705487,22.7735696470016,22.6382141067519,22.6974321556111,53946.221828327,0.0,1.0
2019-11-05,26.35,26.71,26.29,26.71,38831,22.2913655348622,22.5959155004239,22.2406072072686,22.5959155004239,45901.0395033803,0.0,1.0
2019-11-06,26.41,26.54,26.38,26.48,24239,22.3421238624559,22.4521002389087,22.316744698659,22.4013419113151,28652.2442513052,0.0,1.0
2019-11-07,26.14,26.48,26.06,26.48,37894,22.1137113882846,22.4013419113151,22.0460336181598,22.4013419113151,44793.4379990494,0.0,1.0
2019-11-08,26.05,26.17,26.03,26.08,21883,22.0375738968942,22.1390905520814,22.020654454363,22.062953060691,25867.2825178972,0.0,1.0
2019-11-11,26.08,26.16,25.96,26.08,11439,22.062953060691,22.1306308308158,21.9614364055037,22.062953060691,13521.7221003622,0.0,1.0
2019-11-12,25.85,26.26,25.85,26.06,29337,21.8683794715821,22.2152280434718,21.8683794715821,22.0460336181598,34678.4475267355,0.0,1.0
2019-11-13,26.07,26.14,25.87,25.87,42110,22.0544933394254,22.1137113882846,21.8852989141133,21.8852989141133,49777.0537325163,0.0,1.0
2019-11-14,26.28,26.29,26.18,26.21,18080,22.232147486003,22.2406072072686,22.147550273347,22.1729294371438,21371.862538207,0.0,1.0
2019-11-15,26.41,26.41,26.28,26.3,16145,22.3421238624559,22.3421238624559,22.232147486003,22.2490669285342,19084.5531349198,0.0,1.0
2019-11-18,26.54,26.65,26.42,26.42,33149,22.4521002389087,22.5451571728303,22.3505835837215,22.3505835837215,39184.5061548132,0.0,1.0
2019-11-19,26.59,26.66,26.52,26.58,80132,22.4943988452367,22.5536168940959,22.4351807963775,22.4859391239711,94721.7969530752,0.0,1.0
2019-11-20,26.5,26.6,26.44,26.55,17660,22.4182613538463,22.5028585665023,22.3675030262527,22.4605599601743,20875.3922801291,0.0,1.0
2019-11-21,26.14,26.31,26.14,26.27,15823,22.1137113882846,22.2575266497998,22.1137113882846,22.2236877647374,18703.9259370602,0.0,1.0
2019-11-22,26.12,26.45,25.91,26.45,29749,22.0967919457534,22.3759627475183,21.9191377991757,22.3759627475183,35165.4612084689,0.0,1.0
2019-11-25,26.22,26.36,26.01,26.01,41205,22.1813891584094,22.2998252561278,22.0037350118318,22.0037350118318,48707.2785335629,0.0,1.0
2019-11-26,26.5,26.5,26.24,26.24,25196,22.4182613538463,22.4182613538463,22.1983086009406,22.1983086009406,29783.4871964968,0.0,1.0
2019-11-27,26.68,26.69,26.45,26.48,26374,22.5705363366271,22.5789960578927,22.3759627475183,22.4013419113151,31175.9680632008,0.0,1.0
2019-11-29,26.56,26.73,26.55,26.71,12064,22.4690196814399,22.6128349429551,22.4605599601743,22.5959155004239,14260.5171272638,0.0,1.0
2019-12-02,26.12,26.5,26.12,26.42,110351,22.0967919457534,22.4182613538463,22.0967919457534,22.3505835837215,130442.832021774,0.0,1.0
2019-12-03,26.3,26.32,26.06,26.07,11091,22.2490669285342,22.2659863710654,22.0460336181598,22.0544933394254,13110.3610293835,0.0,1.0
2019-12-04,26.38,26.44,26.28,26.28,23050,22.316744698659,22.3675030262527,22.232147486003,22.232147486003,27246.7605921278,0.0,1.0
2019-12-05,26.38,26.39,26.25,26.34,27819,22.316744698659,22.3252044199246,22.2067683222062,22.2829058135966,32884.0621653972,0.0,1.0
2019-12-06,26.43,26.59,26.43,26.48,13734,22.3590433049871,22.4943988452367,22.3590433049871,22.4013419113151,16234.5774391446,0.0,1.0
2019-12-09,26.49,26.52,26.35,26.36,43502,22.4098016325807,22.4351807963775,22.2913655348622,22.2998252561278,51422.4980164313,0.0,1.0
2019-12-10,26.35,26.52,26.32,26.48,32241,22.2913655348622,22.4351807963775,22.2659863710654,22.4013419113151,38111.1847397307,0.0,1.0
2019-12-11,25.99,26.41,25.91,26.41,18692,21.9868155693005,22.3421238624559,21.9191377991757,22.3421238624559,22095.290628549,0.0,1.0
2019-12-12,25.58,26.03,25.56,26.0,41810,21.6399669974109,22.020654454363,21.6230475548797,21.9952752905662,49422.4321196035,0.0,1.0
2019-12-13,25.32,25.52,25.16,25.38,24413,21.5941153081513,21.7646849393373,21.4576596032025,21.6452861975071,28625.2597607769,0.2058,1.0
2019-12-16,25.46,25.46,25.18,25.35,25322,21.7135140499815,21.7135140499815,21.4747165663211,21.6197007528292,29691.1001377296,0.0,1.0
2019-12-17,25.22,25.54,25.21,25.51,25636,21.5088304925583,21.7817419024559,21.500302010999,21.756156457778,30059.2782217374,0.0,1.0
2019-12-18,25.47,25.54,25.24,25.24,16664,21.7220425315408,21.7817419024559,21.5258874556769,21.5258874556769,19539.2343691307,0.0,1.0
2019-12-19,25.65,25.65,25.45,25.45,9702,21.8755551996082,21.8755551996082,21.7049855684222,21.7049855684222,11375.9992708417,0.0,1.0
2019-12-20,25.75,25.85,25.7,25.7,20782,21.9608400152013,22.0461248307943,21.9181976074047,21.9181976074047,24367.7609613101,0.0,1.0
2019-12-23,25.6,25.81,25.58,25.8,17364,21.8329127918117,22.0120109045571,21.8158558286931,22.0034824229978,20360.0135373011,0.0,1.0
2019-12-24,25.67,25.71,25.62,25.62,5984,21.8926121627268,21.926726088964,21.8499697549303,21.8499697549303,7016.48934618807,0.0,1.0
2019-12-26,25.79,25.8,25.7,25.72,18176,21.9949539414385,22.0034824229978,21.9181976074047,21.9352545705233,21312.1173723787,0.0,1.0
2019-12-27,25.91,25.91,25.79,25.86,25440,22.0972957201501,22.0972957201501,21.9949539414385,22.0546533123536,29829.4600546497,0.0,1.0
2019-12-30,25.94,25.94,25.8,25.85,28568,22.122881164828,22.122881164828,22.0034824229978,22.0461248307943,33497.1703947026,0.0,1.0
2019-12-31,26.12,26.14,25.91,25.91,81414,22.2763938328954,22.293450796014,22.0972957201501,22.0972957201501,95461.3074248922,0.0,1.0
2020-01-02,25.71,26.23,25.58,26.23,584657,21.926726088964,22.3702071300477,21.8158558286931,22.3702071300477,685534.694464285,0.0,1.0
2020-01-03,25.99,26.0,25.54,25.59,132730,22.1655235726245,22.1740520541838,21.7817419024559,21.8243843102524,155631.455701795,0.0,1.0
2020-01-06,26.01,26.12,25.9,25.93,115326,22.1825805357431,22.2763938328954,22.0887672385908,22.1143526832687,135224.540497741,0.0,1.0
2020-01-07,25.76,25.95,25.6,25.95,126393,21.9693684967606,22.1314096463873,21.8329127918117,22.1314096463873,148201.059146515,0.0,1.0
2020-01-08,25.82,25.87,25.68,25.77,54092,22.0205393861164,22.0631817939129,21.9011406442861,21.9778969783199,63425.1239495327,0.0,1.0
2020-01-09,25.79,25.88,25.74,25.88,224169,21.9949539414385,22.0717102754722,21.952311533642,22.0717102754722,262847.493356555,0.0,1.0
2020-01-10,25.95,25.97,25.82,25.82,68182,22.1314096463873,22.1484666095059,22.0205393861164,22.0205393861164,79946.236063134,0.0,1.0
2020-01-13,26.25,26.25,25.97,25.97,44727,22.3872640931663,22.3872640931663,22.1484666095059,22.1484666095059,52444.2712210818,0.0,1.0
2020-01-14,26.15,26.19,26.01,26.19,99998,22.3019792775733,22.3360932038105,22.1825805357431,22.3360932038105,117251.821798147,0.0,1.0
2020-01-15,26.36,26.43,26.19,26.19,620138,22.4810773903186,22.5407767612338,22.3360932038105,22.3360932038105,727137.645415504,0.0,1.0
2020-01-16,26.63,26.63,26.41,26.41,16222,22.7113463924198,22.7113463924198,22.5237197981151,22.5237197981151,19020.9709515145,0.0,1.0
2020-01-17,26.65,26.75,26.62,26.62,11632,22.7284033555384,22.8136881711314,22.7028179108605,22.7028179108605,13639.0046916543,0.0,1.0
2020-01-21,26.94,26.94,26.68,26.76,27564,22.9757293207581,22.9757293207581,22.7539888002163,22.8222166526907,32319.9385592126,0.0,1.0
2020-01-22,26.72,27.02,26.68,26.94,52926,22.7881027264535,23.0439571732325,22.7539888002163,22.9757293207581,62057.9403636947,0.0,1.0
2020-01-23,26.92,26.94,26.65,26.7,20530,22.9586723576395,22.9757293207581,22.7284033555384,22.7710457633349,24072.2804607689,0.0,1.0
2020-01-24,26.85,27.0,26.77,26.94,16871,22.8989729867244,23.0269002101139,22.83074513425,22.9757293207581,19781.9504945753,0.0,1.0
2020-01-27,26.72,26.79,26.64,26.72,39202,22.7881027264535,22.8478020973686,22.7198748739791,22.7881027264535,45965.9785008797,0.0,1.0
2020-01-28,26.81,26.9,26.76,26.76,21449,22.8648590604872,22.9416153945209,22.8222166526907,22.8222166526907,25149.8462544097,0.0,1.0
2020-01-29,26.76,26.89,26.76,26.89,11800,22.8222166526907,22.9330869129616,22.8222166526907,22.9330869129616,13835.9916920152,0.0,1.0
2020-01-30,26.7348,26.823,26.66,26.71,11164,22.8007248791613,22.8759460865143,22.7369318370977,22.7795742448942,13090.255190649,0.0,1.0
2020-01-31,26.43,26.75,26.38,26.75,21549,22.5407767612338,22.8136881711314,22.4981343534372,22.8136881711314,25267.1004212911,0.0,1.0
2020-02-03,26.48,26.7,26.47,26.47,11762,22.5834191690303,22.7710457633349,22.574890687471,22.574890687471,13791.4351086002,0.0,1.0
2020-02-04,26.77,26.86,26.63,26.63,20881,22.83074513425,22.9075014682837,22.7113463924198,22.7113463924198,24483.8425865229,0.0,1.0
2020-02-05,26.75,26.8594,26.73,26.82,10851,22.8136881711314,22.9069897593902,22.7966312080128,22.8733875420465,12723.2496483099,0.0,1.0
2020-02-06,26.86,26.95,26.63,26.88,22551,22.9075014682837,22.9842578023174,22.7113463924198,22.9245584314023,26441.9871734437,0.0,1.0
2020-02-07,26.84,26.93,26.8,26.9,11282,22.8904445051651,22.9672008391988,22.8563305789279,22.9416153945209,13228.6151075691,0.0,1.0
2020-02-10,27.12,27.14,26.97,26.99,13444,23.1292419888256,23.1462989519442,23.001314765436,23.0183717285546,15763.6501955468,0.0,1.0
2020-02-11,27.13,27.25,27.08,27.17,9958,23.1377704703849,23.2401122490965,23.0951280625883,23.1718843966221,11676.1699380582,0.0,1.0
2020-02-12,27.22,27.36,27.11,27.19,12080,23.2145268044186,23.3339255462488,23.1207135072663,23.1889413597407,14164.3033592834,0.0,1.0
2020-02-13,27.41,27.48,27.17,27.17,16362,23.3765679540453,23.4362673249604,23.1718843966221,23.1718843966221,19185.1267851486,0.0,1.0
2020-02-14,27.73,27.73,27.44,27.44,18086,23.6494793639429,23.6494793639429,23.4021533987232,23.4021533987232,21206.5886221854,0.0,1.0
2020-02-18,27.77,27.78,27.58,27.73,87174,23.6835932901801,23.6921217717395,23.5215521405534,23.6494793639429,102215.147437266,0.0,1.0
2020-02-19,27.34,27.79,27.34,27.79,33507,23.3168685831302,23.7006502532988,23.3168685831302,23.7006502532988,39288.3536969791,0.0,1.0
2020-02-20,27.73,27.73,27.37,27.38,48130,23.6494793639429,23.6494793639429,23.3424540278081,23.3509825093674,56434.4305200588,0.0,1.0
2020-02-21,27.83,27.87,27.73,27.73,24646,23.734764179536,23.7688781057732,23.6494793639429,23.6494793639429,28898.4619696107,0.0,1.0
2020-02-24,27.47,27.67,27.38,27.5,38718,23.4277388434011,23.5983084745871,23.3509825093674,23.453324288079,45398.4683331733,0.0,1.0
2020-02-25,26.65,27.55,26.64,27.55,22639,22.7284033555384,23.4959666958755,22.7198748739791,23.4959666958755,26545.1708402994,0.0,1.0
2020-02-26,26.4,26.88,26.4,26.69,41230,22.5151913165558,22.9245584314023,22.5151913165558,22.7625172817756,48343.8930052363,0.0,1.0
2020-02-27,24.93,26.11,24.93,26.11,49156,21.2615045273385,22.2678653513361,21.2615045273385,22.2678653513361,57637.4582722628,0.0,1.0
2020-02-28,24.31,24.56,23.76,24.34,147195,20.7327386706618,20.9459507096444,20.2636721849003,20.7583241153398,172592.270941202,0.0,1.0
2020-03-02,25.28,25.28,24.25,24.35,61588,21.5600013819141,21.5600013819141,20.681567781306,20.7668525968991,72214.4962989689,0.0,1.0
2020-03-03,25.19,25.73,25.05,25.27,23546,21.4832450478804,21.9437830520827,21.3638463060502,21.5514729003548,27608.6661339144,0.0,1.0
2020-03-04,26.09,26.1,25.28,25.28,123491,22.2508083882175,22.2593368697768,21.5600013819141,21.5600013819141,144798.343223615,0.0,1.0
2020-03-05,25.47,25.83,25.25,25.7,38507,21.7220425315408,22.0290678676757,21.5344159372362,21.9181976074047,45151.0620410534,0.0,1.0
2020-03-06,25.11,25.11,24.35,24.98,34024,21.415017195406,21.415017195406,20.7668525968991,21.304146935135,39894.5577397564,0.0,1.0
2020-03-09,23.09,23.93,22.01,22.97,85305,19.6922639204271,20.4086563714084,18.7711879120225,19.5899221417154,100023.667058251,0.0,1.0
2020-03-10,24.03,24.03,22.74,23.72,138391,20.4939411870014,20.4939411870014,19.3937670658515,20.2295582586631,162269.214088956,0.0,1.0
2020-03-11,22.46,23.25,22.36,23.25,86720,19.1549695821911,19.8287196253759,19.0696847665981,19.8287196253759,101682.813519624,0.0,1.0
2020-03-12,20.25,21.67,19.27,21.0,67624,17.2701751575855,18.4812195390063,16.4343839647739,17.9098112745331,79291.9578119352,0.0,1.0
2020-03-13,21.82,21.88,20.0,21.03,189508,18.6091467623958,18.6603176517516,17.0569631186029,17.935396719211,222206.026573764,0.0,1.0
2020-03-16,17.79,19.62,17.67,19.6,30557,15.1721686939973,16.7328808193495,15.0698269152857,16.7158238562309,35829.3557739753,0.0,1.0
2020-03-17,18.76,18.79,17.44,18.08,70972,15.9994314052495,16.0250168499274,14.8736718394217,15.419494659217,83217.6273191277,0.0,1.0
2020-03-18,16.67,17.99,16.0,17.1,116251,14.2169787593555,15.3427383251833,13.6455704948823,14.5837034664055,136309.141541395,0.0,1.0
2020-03-19,16.98,17.3,16.1,16.57,83407,14.4813616876939,14.7542730975915,13.7308553104753,14.1316939437625,97798.18297084,0.0,1.0
2020-03-20,16.18,17.71,16.08,17.14,100586,13.7990831629498,15.1039408415229,13.7137983473567,14.6178173926427,117941.27629941,0.0,1.0
2020-03-23,15.54,16.12,15.18,16.12,206198,13.2532603431545,13.747912273594,12.9462350070196,13.747912273594,241775.747026284,0.0,1.0
2020-03-24,17.01,17.01,16.24,16.44,61501,14.5069471323718,14.5069471323718,13.8502540523056,14.0208236834916,72112.485173782,0.0,1.0
2020-03-25,17.85,18.85,16.88,17.24,104387,15.2233395833531,16.0761877392832,14.3960768721009,14.7031022082357,122398.107182576,0.0,1.0
2020-03-26,18.83,18.91,17.79,17.82,34219,16.1951600570355,16.2639658352916,15.3006849397059,15.3264871065519,39786.1933893073,0.1595,1.0
2020-03-27,19.12,19.5,18.05,18.42,88935,16.444581003214,16.7714084499306,15.5243037190383,15.8425304434729,103404.106171368,0.0,1.0
2020-03-30,19.28,19.28,18.49,19.14,42640,16.5821925597262,16.5821925597262,15.902735499447,16.461782447778,49577.2315415432,0.0,1.0
2020-03-31,18.93,19.21,18.42,19.2,35709,16.2811672798557,16.5219875037521,15.8425304434729,16.5133867814701,41518.6060299474,0.0,1.0
2020-04-01,17.49,18.03,17.14,17.96,45828,15.0426632712454,15.5071022744743,14.7416379913749,15.4468972185001,53283.8969766848,0.0,1.0
2020-04-02,17.39,17.73,17.02,17.4,39557,14.9566560484252,15.2490806060138,14.6384293239907,14.9652567707073,45992.6488763796,0.0,1.0
2020-04-03,17.13,17.4,16.85,17.26,35001,14.7330372690928,14.9652567707073,14.4922170451964,14.844846658759,40695.4193523817,0.0,1.0
2020-04-06,18.46,18.58,17.73,17.73,91375,15.8769333326009,15.9801419999851,15.2490806060138,15.2490806060138,106241.077207048,0.0,1.0
2020-04-07,18.75,19.59,18.75,19.32,70650,16.1263542787794,16.8488149504687,16.1263542787794,16.6165954488543,82144.2637994845,0.0,1.0
2020-04-08,19.95,20.04,18.9,19.09,37396,17.1584409526213,17.2358474531594,16.2553651130096,16.4187788363679,43480.0692009273,0.0,1.0
2020-04-09,21.1,21.36,20.34,20.34,24123,18.1475240150531,18.3711427943855,17.4938691216199,17.4938691216199,28047.6443826605,0.0,1.0
2020-04-13,20.19,20.95,20.14,20.95,101831,17.3648582873896,18.0185131808228,17.3218546759796,18.0185131808228,118398.195710762,0.0,1.0
2020-04-14,20.8,20.98,20.64,20.64,106091,17.8895023465926,18.0443153476689,17.7518907900803,17.7518907900803,123351.268092726,0.0,1.0
2020-04-15,19.87,20.15,19.7,20.15,25300,17.0896351743651,17.3304553982616,16.9434228955709,17.3304553982616,29416.1340994616,0.0,1.0
2020-04-16,19.57,19.93,19.44,19.88,31882,16.8316135059047,17.1412395080572,16.7198041162385,17.0982358966471,37068.9797375111,0.0,1.0
2020-04-17,20.19,20.37,19.95,19.99,35362,17.3648582873896,17.5196712884659,17.1584409526213,17.1928438417493,41115.1515424965,0.0,1.0
2020-04-20,19.36,19.87,19.36,19.77,35024,16.6509983379823,17.0896351743651,16.6509983379823,17.003627951545,40722.1612924721,0.0,1.0
2020-04-21,19.16,19.2,18.76,18.8,90395,16.478983892342,16.5133867814701,16.1349550010614,16.1693578901895,105101.638020586,0.0,1.0
2020-04-22,19.28,19.46,19.19,19.36,281121,16.5821925597262,16.7370055608025,16.5047860591881,16.6509983379823,326857.43218082,0.0,1.0
2020-04-23,19.1,19.47,19.09,19.25,39039,16.4273795586499,16.7456062830845,16.4187788363679,16.5563903928802,45390.3738778214,0.0,1.0
2020-04-24,19.26,19.37,18.92,19.15,113631,16.5649911151622,16.6595990602644,16.2725665575736,16.47038317006,132117.973670194,0.0,1.0
2020-04-27,19.92,20.08,19.35,19.35,28913,17.1326387857752,17.2702503422875,16.6423976157003,16.6423976157003,33616.9440797523,0.0,1.0
2020-04-28,20.28,20.75,20.24,20.4,31658,17.4422647879278,17.8464987351825,17.4078618987997,17.545473455312,36808.5364948914,0.0,1.0
2020-04-29,20.76,21.05,20.51,20.65,39864,17.8550994574645,18.104520403643,17.6400814004141,17.7604915123624,46349.5956419343,0.0,1.0
2020-04-30,20.51,20.51,20.15,20.48,38026,17.6400814004141,17.6400814004141,17.3304553982616,17.6142792335681,44212.5658207956,0.0,1.0
2020-05-01,19.7,19.88,19.52,19.85,34539,16.9434228955709,17.0982358966471,16.7886098944946,17.0724337298011,40158.2551644783,0.0,1.0
2020-05-04,19.54,19.59,19.23,19.46,30980,16.8058113390586,16.8488149504687,16.5391889483161,16.7370055608025,36020.2306087478,0.0,1.0
2020-05-05,19.66,20.02,19.63,19.77,21705,16.9090200064428,17.2186460085954,16.8832178395968,17.003627951545,25236.2525940242,0.0,1.0
2020-05-06,19.33,19.69,19.33,19.66,14204,16.6251961711363,16.9348221732889,16.6251961711363,16.9090200064428,16514.8920454052,0.0,1.0
2020-05-07,19.62,19.84,19.5,19.5,25370,16.8746171173147,17.0638330075191,16.7714084499306,16.7714084499306,29497.5226127803,0.0,1.0
2020-05-08,20.11,20.12,19.89,19.9,87944,17.2960525091335,17.3046532314155,17.1068366189292,17.1154373412112,102251.877361385,0.0,1.0
2020-05-11,19.72,20.02,19.67,19.69,14744,16.9606243401349,17.2186460085954,16.9176207287248,16.9348221732889,17142.7462910064,0.0,1.0
2020-05-12,18.74,19.75,18.74,19.75,36398,16.1177535564974,16.9864265069809,16.1177535564974,16.9864265069809,42319.7015396126,0.0,1.0
2020-05-13,18.25,18.56,18.18,18.56,33016,15.6963181646786,15.9629405554211,15.6361131087045,15.9629405554211,38387.4736532736,0.0,1.0
2020-05-14,18.32,18.32,17.53,17.89,38114,15.7565232206527,15.7565232206527,15.0770661603735,15.386692162526,44314.8828089675,0.0,1.0
2020-05-15,18.26,18.26,17.9,18.07,20073,15.7049188869606,15.7049188869606,15.395292884808,15.5415051636023,23338.7375406519,0.0,1.0
2020-05-18,19.46,19.59,18.95,18.95,24028,16.7370055608025,16.8488149504687,16.2983687244197,16.2983687244197,27937.1885431566,0.0,1.0
2020-05-19,19.26,19.53,19.17,19.37,83416,16.5649911151622,16.7972106167766,16.487584614624,16.6595990602644,96987.2032427147,0.0,1.0
2020-05-20,19.42,19.46,19.28,19.46,8932,16.7026026716744,16.7370055608025,16.5821925597262,16.7370055608025,10385.1742994621,0.0,1.0
2020-05-21,19.46,19.6,19.31,19.31,10911,16.7370055608025,16.8574156727507,16.6079947265723,16.6079947265723,12686.1438402856,0.0,1.0
2020-05-22,19.58,19.61,19.39,19.41,34395,16.8402142281867,16.8660163950327,16.6768005048284,16.6940019493924,39990.8273656513,0.0,1.0
2020-05-26,20.39,20.46,20.22,20.22,9157,17.5368727330299,17.5970777890041,17.3906604542357,17.3906604542357,10646.7802351293,0.0,1.0
2020-05-27,20.74,20.93,20.35,20.83,19186,17.8378980129005,18.0013117362588,17.5024698439019,17.9153045134386,22307.4288075996,0.0,1.0
2020-05-28,20.75,20.89,20.58,20.84,27502,17.8464987351825,17.9669088471307,17.7002864563882,17.9239052357207,31976.3841898574,0.0,1.0
2020-05-29,20.45,20.73,20.36,20.58,16742,17.588477066722,17.8292972906185,17.5110705661839,17.7002864563882,19465.8069997307,0.0,1.0
2020-06-01,20.99,21.13,20.32,20.43,23682,18.0529160699509,18.1733261818991,17.4766676770558,17.571275622158,27534.8967487529,0.0,1.0
2020-06-02,21.2,21.23,21.06,21.18,17358,18.2335312378732,18.2593334047193,18.113121125925,18.2163297933092,20182.025916935,0.0,1.0
2020-06-03,21.96,22.06,21.39,21.39,30114,18.8871861313064,18.9731933541266,18.3969449612315,18.3969449612315,35013.3384296911,0.0,1.0
2020-06-04,21.84,22.02,21.64,22.02,95555,18.7839774639222,18.9387904649985,18.6119630182819,18.9387904649985,111101.134145219,0.0,1.0
2020-06-05,22.76,23.13,22.7,23.13,25300,19.5752439138677,19.8934706383022,19.5236395801756,19.8934706383022,29416.1340994615,0.0,1.0
2020-06-08,23.39,23.39,23.12,23.16,20225,20.1170894176346,20.1170894176346,19.8848699160202,19.9192728051483,23515.4668838582,0.0,1.0
2020-06-09,22.93,23.03,22.72,22.94,11437,19.7214561926619,19.8074634154821,19.5408410247396,19.7300569149439,13297.720383223,0.0,1.0
2020-06-10,22.24,22.85,22.12,22.85,60663,19.1280063552028,19.6526504144058,19.0247976878187,19.6526504144058,70532.4483350056,0.0,1.0
2020-06-11,20.85,21.46,20.78,21.18,216002,17.9325059580027,18.4571500172056,17.8723009020286,18.2163297933092,251144.023626557,0.0,1.0
2020-06-12,21.63,21.64,21.01,21.45,96990,18.6033622959999,18.6119630182819,18.0701175145149,18.4485492949236,112769.598668252,0.0,1.0
2020-06-15,21.87,22.03,20.92,20.92,70415,18.8097796307683,18.9473911872805,17.9927110139768,17.9927110139768,81871.0309333432,0.0,1.0
2020-06-16,22.38,22.69,22.08,22.65,35125,19.2484164671511,19.5150388578936,18.9903947986906,19.4806359687655,40839.5932902603,0.0,1.0
2020-06-17,22.02,22.5,22.01,22.5,18290,18.9387904649985,19.3516251345353,18.9301897427165,19.3516251345353,21265.6558371206,0.0,1.0
2020-06-18,21.84,21.9,21.73,21.79,7412,18.7839774639222,18.8355817976143,18.68936951882,18.7409738525121,8617.88086739958,0.0,1.0
2020-06-19,21.23,21.8,21.22,21.8,6972,18.2593334047193,18.7495745747942,18.2507326824372,18.7495745747942,8106.29592653935,0.0,1.0
2020-06-22,21.28,21.29,21.11,21.21,14050,18.3023370161293,18.3109377384114,18.1561247373351,18.2421319601552,16335.8373161042,0.0,1.0
2020-06-23,21.2,21.55,21.07,21.55,6990,18.2335312378732,18.5345565177438,18.121721848207,18.5345565177438,8127.22440139275,0.0,1.0
2020-06-24,20.64,20.92,20.14,20.89,44854,17.7518907900803,17.9927110139768,17.3218546759796,17.9669088471307,52151.433948508,0.0,1.0
2020-06-25,20.71,20.71,20.34,20.44,16114,17.9665648182395,17.9665648182395,17.6455783873969,17.7323314768138,18574.5546450376,0.1796,1.0
2020-06-26,20.34,20.7,20.3,20.62,108368,17.6455783873969,17.9578895092978,17.6108771516302,17.8884870377642,124915.436128425,0.0,1.0
2020-06-29,20.68,20.775,20.2984,20.53,12498,17.9405388914144,18.0229543263604,17.6094891021995,17.810409257289,14406.4033730719,0.0,1.0
2020-06-30,20.93,21.02,20.72,20.79,69695,18.1574216149566,18.2354993954318,17.9752401271811,18.035967289773,80337.1965983556,0.0,1.0
2020-07-01,21.42,21.54,21.17,21.2,94391,18.5825117530994,18.6866154603997,18.3656290295572,18.3916549563823,108804.194334104,0.0,1.0
2020-07-02,21.35,21.74,21.26,21.74,19711,18.5217845905076,18.8601216392335,18.4437068100324,18.8601216392335,22720.8046796784,0.0,1.0
2020-07-06,21.24,21.71,21.24,21.71,19400,18.426356192149,18.8340957124084,18.426356192149,18.8340957124084,22362.3160055685,0.0,1.0
2020-07-07,20.74,21.06,20.74,21.06,41111,17.9925907450645,18.2702006311986,17.9925907450645,18.2702006311986,47388.5140878829,0.0,1.0
2020-07-08,20.72,20.88,20.61,20.7,19362,17.9752401271811,18.1140450702482,17.8798117288226,17.9578895092978,22318.5135309185,0.0,1.0
2020-07-09,20.55,20.72,20.26,20.72,18684,17.8277598751724,17.9752401271811,17.5761759158634,17.9752401271811,21536.9851674249,0.0,1.0
2020-07-10,20.68,20.68,20.49,20.49,27700,17.9405388914144,17.9405388914144,17.7757080215223,17.7757080215223,31929.6986265076,0.0,1.0
2020-07-13,20.49,20.89,20.49,20.66,9624,17.7757080215223,18.1227203791899,17.7757080215223,17.923188273531,11093.5530534841,0.0,1.0
2020-07-14,20.63,20.77,20.51,20.51,8717,17.8971623467059,18.0186166718896,17.7930586394057,17.7930586394057,10048.0571453887,0.0,1.0
2020-07-15,20.88,21.0,20.76,21.0,24061,18.1140450702482,18.2181487775485,18.0099413629479,18.2181487775485,27735.0353304115,0.0,1.0
2020-07-16,20.6,20.75,20.57,20.71,9993,17.8711364198809,18.0012660540062,17.8451104930558,17.9665648182395,11518.8981362704,0.0,1.0
2020-07-17,20.88,20.92,20.54,20.63,25465,18.1140450702482,18.1487463060149,17.8190845662307,17.8971623467059,29353.4214990619,0.0,1.0
2020-07-20,20.47,20.81,20.47,20.81,19392,17.7583574036389,18.0533179076563,17.7583574036389,18.0533179076563,22353.094431958,0.0,1.0
2020-07-21,20.6,20.82,20.57,20.71,49593,17.8711364198809,18.061993216598,17.8451104930558,17.9665648182395,57165.6875084617,0.0,1.0
2020-07-22,21.0,21.04,20.45,20.48,22850,18.2181487775485,18.2528500133152,17.7410067857555,17.7670327125806,26339.1196251154,0.0,1.0
2020-07-23,20.93,21.05,20.7799,21.0,12722,18.1574216149566,18.2615253222569,18.0272052277419,18.2181487775485,14664.6074341672,0.0,1.0
2020-07-24,20.73,20.9,20.72,20.835,73411,17.9839154361228,18.1313956881316,17.9752401271811,18.0750061800106,84620.6175404532,0.0,1.0
2020-07-27,20.95,20.9588,20.5233,20.55,14085,18.17477223284,18.1824065047087,17.8045968002981,17.8277598751724,16235.7330380635,0.0,1.0
2020-07-28,21.35,21.445,20.9218,20.94,12851,18.5217845905076,18.6042000254537,18.1503078616244,18.1660969238983,14813.3053086372,0.0,1.0
2020-07-29,21.79,21.79,21.37,21.44,20584,18.9034981839419,18.9034981839419,18.539135208391,18.5998623709828,23727.108899929,0.0,1.0
2020-07-30,21.72,21.81,21.43,21.43,10440,18.8427710213501,18.9208488018253,18.5911870620411,18.5911870620411,12034.1535617596,0.0,1.0
2020-07-31,21.75,21.75,21.38,21.57,55110,18.8687969481752,18.8687969481752,18.5478105173327,18.7126413872248,63525.1152096329,0.0,1.0
2020-08-03,21.48,21.72,21.37,21.72,16658,18.6345636067496,18.8427710213501,18.539135208391,18.8427710213501,19201.6216505546,0.0,1.0
2020-08-04,21.88,21.88,21.4001,21.47,14322,18.9815759644172,18.9815759644172,18.5652478883055,18.6258882978079,16508.9221562758,0.0,1.0
2020-08-05,21.8,21.91,21.639,21.91,28161,18.9121734928836,19.0076018912422,18.7725010189224,19.0076018912422,32461.0918058152,0.0,1.0
2020-08-06,21.82,21.9116,21.715,21.76,10195,18.929524110767,19.0089899406729,18.8384333668793,18.8774722571169,11751.7428699366,0.0,1.0
2020-08-07,22.13,22.13,21.755,21.78,16614,19.1984586879594,19.1984586879594,18.873134602646,18.8948228750003,19150.9029956966,0.0,1.0
2020-08-10,22.245,22.43,22.1392,22.1392,3824,19.2982247407888,19.4587179562101,19.2064399721857,19.2064399721857,4407.9121858399,0.0,1.0
2020-08-11,21.89,22.44,21.84,22.44,11904,18.9902512733588,19.4673932651518,18.9468747286504,19.4673932651518,13721.7015324891,0.0,1.0
2020-08-12,22.0655,22.0655,21.91,22.0,14895,19.1425029452855,19.1425029452855,19.0076018912422,19.0856796717174,17169.4173661311,0.0,1.0
2020-08-13,21.75,22.22,21.75,21.9913,11227,18.8687969481752,19.2765364684346,18.8687969481752,19.0781321529382,12941.3258656968,0.0,1.0
2020-08-14,21.746,21.97,21.7067,21.7067,16574,18.8653268245985,19.0596537448924,18.8312328604577,18.8312328604577,19104.7951276439,0.0,1.0
2020-08-17,22.0,22.0,21.65,21.85,56572,19.0856796717174,19.0856796717174,18.7820438587583,18.9555500375921,65210.35778696,0.0,1.0
2020-08-18,21.86,22.02,21.685,22.02,21558,18.9642253465338,19.1030302896008,18.8124074400542,19.1030302896008,24849.8354870126,0.0,1.0
2020-08-19,21.3942,21.82,21.39,21.82,9422,18.5601294560299,18.929524110767,18.5564858262744,18.929524110767,10860.7083198178,0.0,1.0
2020-08-20,21.72,21.827,21.39,21.39,17397,18.8427710213501,18.9355968270262,18.5564858262744,18.5564858262744,20053.4645128286,0.0,1.0
2020-08-21,21.63,21.735,21.49,21.57,14752,18.7646932408749,18.8557839847626,18.6432389156912,18.7126413872248,17004.5817378426,0.0,1.0
2020-08-24,21.8778,21.8778,21.51,21.73,5002,18.97966739645,18.97966739645,18.6605895335746,18.8514463302918,5765.78889999245,0.0,1.0
2020-08-25,21.925,21.97,21.745,21.97,10324,19.0206148546548,19.0596537448924,18.8644592937043,19.0596537448924,11900.4407444066,0.0,1.0
2020-08-26,21.64,21.8,21.5821,21.79,12169,18.7733685498166,18.9121734928836,18.7231385110442,18.9034981839419,14027.1661583383,0.0,1.0
2020-08-27,22.02,22.072,21.59,21.59,7993,19.1030302896008,19.1481418960976,18.7299920051081,18.7299920051081,9213.50473363449,0.0,1.0
2020-08-28,22.155,22.155,21.907,21.9523,32588,19.2201469603136,19.2201469603136,19.0049992985597,19.0442984480656,37564.0801025499,0.0,1.0
2020-08-31,21.9287,22.18,21.8577,22.18,10858,19.0238247189632,19.2418352326678,18.9622300254772,19.2418352326678,12515.9807829104,0.0,1.0
2020-09-01,21.8827,21.96,21.73,21.81,20197,18.9839182978314,19.0509784359507,18.8514463302918,18.9208488018253,23281.0152765189,0.0,1.0
2020-09-02,22.3075,22.31,21.8901,21.99,17817,19.3524454216744,19.3546142489098,18.9903380264483,19.0770043627757,20537.5971273821,0.0,1.0
2020-09-03,22.0823,22.55,21.98,22.25,12687,19.1570774643075,19.5628216635104,19.068329053834,19.3025623952597,14624.263049621,0.0,1.0
2020-09-04,22.065,22.18,21.7088,22.12,11653,19.1420691798384,19.2418352326678,18.8330546753354,19.1897833790177,13432.3746604582,0.0,1.0
2020-09-08,21.69,21.96,21.69,21.78,13371,18.816745094525,19.0509784359507,18.816745094525,18.8948228750003,15412.7075933225,0.0,1.0
2020-09-09,21.9306,22.09,21.84,21.94,3412,19.0254730276621,19.1637574521926,18.9468747286504,19.0336278180673,3933.00114489689,0.0,1.0
2020-09-10,21.72,21.94,21.65,21.94,8511,18.8427710213501,19.0336278180673,18.7820438587583,19.0336278180673,9810.6016249172,0.0,1.0
2020-09-11,21.55,21.77,21.338,21.77,12840,18.6952907693414,18.8861475660586,18.5113742197776,18.8861475660586,14800.6256449226,0.0,1.0
2020-09-14,22.06,22.14,21.65,21.65,17229,19.1377315253676,19.2071339969011,18.7820438587583,18.7820438587583,19859.8114670072,0.0,1.0
2020-09-15,22.2,22.435,22.1798,22.19,12279,19.2591858505512,19.4630556106809,19.241661726489,19.2505105416095,14153.9627954833,0.0,1.0
2020-09-16,22.3438,22.5222,22.3438,22.4076,5693,19.3839367931327,19.5387043046525,19.3839367931327,19.4392852641807,6562.30232060318,0.0,1.0
2020-09-17,21.9877,22.135,21.857,22.09,5466,19.0750090417192,19.2027963424302,18.9616227538513,19.1637574521926,6300.64016940398,0.0,1.0
2020-09-18,21.5122,21.96,21.49,21.96,8937,18.6624981015418,19.0509784359507,18.6432389156912,19.0509784359507,10301.6504196786,0.0,1.0
2020-09-21,20.81,21.44,20.6889,21.21,12762,18.0533179076563,18.5998623709828,17.9482599163725,18.4003302653239,14710.7153022199,0.0,1.0
2020-09-22,21.0,21.15,20.84,20.84,8883,18.2181487775485,18.3482784116738,18.0793438344814,18.0793438344814,10239.4047978074,0.0,1.0
2020-09-23,20.405,21.02,20.3931,21.02,7863,17.7019678955179,18.2354993954318,17.6916442778773,18.2354993954318,9063.65416246316,0.0,1.0
2020-09-24,20.3749,20.5573,20.13,20.28,31862,17.770242576889,17.9293251856883,17.5566497540001,17.6874742678153,36532.1441725446,0.1088,1.0
2020-09-25,20.71,20.735,20.32,20.32,5648,18.0625045407522,18.084308626388,17.7223608048326,17.7223608048326,6475.85055195944,0.0,1.0
2020-09-28,21.275,21.33,21.14,21.2269,9224,18.5552768761228,18.6032458645217,18.4375348136891,18.5133258153594,10575.9995558204,0.0,1.0
2020-09-29,21.08,21.218,20.9006,21.17,10406,18.385205008163,18.505563560873,18.22873888964,18.4636997164521,11931.2501493785,0.0,1.0
2020-09-30,21.1015,21.34,20.9265,21.14,44086,18.4039565218098,18.611967498776,18.2513279223588,18.4375348136891,50547.8660470406,0.0,1.0
2020-10-01,21.5683,21.57,21.11,21.2295,69371,18.8110824088028,18.812565086626,18.411369910926,18.5155934402655,79538.9923229423,0.0,1.0
2020-10-02,22.0594,22.065,21.33,21.3818,10230,19.2394018670337,19.2442859822162,18.6032458645217,18.6484239299592,11729.4531066829,0.0,1.0
2020-10-05,22.135,22.1889,21.83,22.12,10649,19.3053374219966,19.3523470306275,19.039327577239,19.2922549706151,12209.8676571912,0.0,1.0
2020-10-06,22.03,22.4,22.0,22.1,8672,19.2137602623259,19.5364607297368,19.1875953595629,19.2748117021064,9943.09064918422,0.0,1.0
2020-10-07,22.08,22.2,21.9635,22.2,23490,19.2573684335977,19.3620280446498,19.1557613945345,19.3620280446498,26933.0257552279,0.0,1.0
2020-10-08,22.45,22.485,22.17,22.17,3773,19.5800689010085,19.6105946208987,19.3358631418868,19.3358631418868,4326.02410278736,0.0,1.0
2020-10-09,22.3793,22.4999,22.32,22.3501,32524,19.5184069468303,19.6235898559377,19.466687655702,19.4929397748076,37291.1762308656,0.0,1.0
2020-10-12,22.46,22.556,22.27,22.27,8819,19.5887905352629,19.6725182241046,19.4230794844303,19.4230794844303,10111.6370427993,0.0,1.0
2020-10-13,22.06,22.276,21.9745,22.276,19128,19.239925165089,19.4283124649829,19.1653551922143,19.4283124649829,21931.669503874,0.0,1.0
2020-10-14,21.825,22.07,21.7836,22.07,27473,19.0349667601118,19.2486467993433,18.9988591942988,19.2486467993433,31499.8304203226,0.0,1.0
2020-10-15,21.87,22.016,21.56,21.56,15733,19.0742141142564,19.2015499743699,18.8038434523716,18.8038434523716,18039.0504132397,0.0,1.0
2020-10-16,21.66,21.88,21.66,21.88,15179,18.8910597949151,19.0829357485107,18.8910597949151,19.0829357485107,17403.848358391,0.0,1.0
2020-10-19,21.3072,21.69,21.3072,21.69,10350,18.5833605384218,18.9172246976782,18.5833605384218,18.9172246976782,11867.0419994299,0.0,1.0
2020-10-20,21.45,21.596,21.45,21.46,9903,18.7079054755738,18.8352413356873,18.7079054755738,18.7166271098282,11354.5233739473,0.0,1.0
2020-10-21,21.4398,21.475,21.3123,21.42,10824,18.6990094086344,18.7297095612097,18.5878085718915,18.6817405728108,12410.5181257806,0.0,1.0
2020-10-22,21.6242,21.625,21.39,21.39,20030,18.8598363442846,18.8605340750249,18.6555756700478,18.6555756700478,22965.879347689,0.0,1.0
2020-10-23,21.6741,21.74,21.5838,21.7232,9167,18.9033572992137,18.9608328689499,18.824600941897,18.9461805234026,10510.6448317657,0.0,1.0
2020-10-26,21.3243,21.3266,21.149,21.31,53467,18.5982745329967,18.6002805088752,18.445384284518,18.585802596013,61303.8777375382,0.0,1.0
2020-10-27,20.9654,21.34,20.9654,21.2687,5568,18.2852550796082,18.611967498776,18.2852550796082,18.5497822465425,6384.12462346144,0.0,1.0
2020-10-28,20.39,20.69,20.3359,20.53,18379,17.7834122446131,18.0450612722435,17.7362282032971,17.9055151241739,21072.8854983114,0.0,1.0
2020-10-29,20.7185,20.74,20.295,20.295,7729,18.0699179298684,18.0886694435152,17.7005567191968,17.7005567191968,8861.8712670139,0.0,1.0
2020-10-30,20.5,20.61,20.2701,20.51,8899,17.8793502214109,17.9752881982087,17.6788398499035,17.8880718556652,10203.3629712973,0.0,1.0
2020-11-02,21.0314,21.0314,20.7428,20.7428,10342,18.3428178656869,18.3428178656869,18.0911115011064,18.0911115011064,11857.8694065801,0.0,1.0
2020-11-03,21.6224,21.6224,21.23,21.23,6350,18.8582664501188,18.8582664501188,18.5160295219782,18.5160295219782,7280.74557452947,0.0,1.0
2020-11-04,21.5407,21.77,21.53,21.54,9561,18.7870106982608,18.9869977717129,18.7776785496086,18.786400183863,10962.3950296183,0.0,1.0
2020-11-05,21.56,21.78,21.514,21.6828,29741,18.8038434523716,18.9957194059673,18.7637239348017,18.910945121015,34100.2604932412,0.0,1.0
2020-11-06,21.3766,21.7,21.27,21.7,4079,18.6438886801469,18.9259463319325,18.5509160589956,18.9259463319325,4676.87577929225,0.0,1.0
2020-11-09,22.3559,24.0,22.3559,22.5,10681,19.4979983226751,20.9319222104323,19.4979983226751,19.6236770722802,12246.5580285905,0.0,1.0
2020-11-10,22.9018,22.918,22.23,22.23,10685,19.9741123366199,19.9882413841119,19.3881929474129,19.3881929474129,12251.1443250154,0.0,1.0
2020-11-11,22.8696,22.88,22.7339,22.7339,30467,19.9460286743209,19.9550991739454,19.8276760974894,19.8276760974894,34932.6732943606,0.0,1.0
2020-11-12,22.51,22.8411,22.4401,22.8411,2936,19.6323987065346,19.921172016696,19.5714344830967,19.921172016696,3366.34157587694,0.0,1.0
2020-11-13,23.1957,23.1957,22.64,22.64,4268,20.2304411673551,20.2304411673551,19.7457799518411,19.7457799518411,4893.5782853688,0.0,1.0
2020-11-16,23.56,23.81,23.2105,23.52,34752,20.548170303241,20.7662111595997,20.2433491860516,20.5132837662236,39845.7433395352,0.0,1.0
2020-11-17,23.5132,23.6561,23.245,23.29,7144,20.5073530549307,20.6319852084253,20.2734388242291,20.3126861783736,8191.1254148722,0.0,1.0
2020-11-18,23.0073,23.71,22.96,23.49,5129,20.0661255780033,20.6789948170562,20.0248722479802,20.4871188634606,5880.7785908286,0.0,1.0
2020-11-19,23.05,23.0931,22.84,22.84,5630,20.1033669562693,20.1409571999056,19.920212636928,19.920212636928,6455.2122180474,0.0,1.0
2020-11-20,23.13,23.13,22.93,22.96,11175,20.1731400303041,20.1731400303041,19.9987073452172,20.0248722479802,12812.9656370657,0.0,1.0
2020-11-23,23.0852,23.35,23.0852,23.27,9693,20.1340671088446,20.3650159838997,20.1340671088446,20.2952429098649,11113.74281164,0.0,1.0
2020-11-24,23.27,23.5345,23.27,23.3696,8986,20.2952429098649,20.5259301358924,20.2952429098649,20.3821103870382,10303.1149185389,0.0,1.0
2020-11-25,23.19,23.2505,23.0689,23.15,12937,20.2254698358302,20.278235723069,20.11985084501,20.1905832988128,14833.2292122343,0.0,1.0
2020-11-27,23.0691,23.1503,22.9501,23.0,17438,20.1200252776951,20.1908449478404,20.0162378300684,20.0597587849976,19993.9592643536,0.0,1.0
2020-11-30,22.71,23.12,22.71,23.12,16002,19.8068313916215,20.1644183960497,19.8068313916215,20.1644183960497,18347.4788478143,0.0,1.0
2020-12-01,23.0532,23.1267,22.9662,23.1,4434,20.1061578792307,20.1702618910002,20.0302796612179,20.1469751275411,5083.90958700216,0.0,1.0
2020-12-02,22.89,23.1292,22.86,23.1,13498,19.9638208081998,20.1724422995637,19.9376559054367,20.1469751275411,15476.4572858266,0.0,1.0
2020-12-03,23.1039,23.2249,22.88,22.88,14337,20.1503765649002,20.2559083393778,19.9550991739454,19.9550991739454,16438.4329609495,0.0,1.0
2020-12-04,23.561,23.57,23.26,23.26,4730,20.5490424666664,20.5568919374953,20.2865212756106,20.2865212756106,5423.2955224448,0.0,1.0
2020-12-07,23.31,23.5245,23.31,23.43,4689,20.3301294468823,20.5172085016381,20.3301294468823,20.4347890579345,5376.28598408957,0.0,1.0
2020-12-08,23.28,23.39,23.19,23.3789,9485,20.3039645441193,20.3999025209171,20.2254698358302,20.3902215068948,10875.2553975452,0.0,1.0
2020-12-09,23.135,23.3619,22.978,23.28,7180,20.1775008474313,20.3753947286624,20.040571189638,20.3039645441193,8232.40208269631,0.0,1.0
2020-12-10,23.04,23.13,22.95,23.13,7214,20.094645322015,20.1731400303041,20.0161506137258,20.1731400303041,8271.38560230797,0.0,1.0
2020-12-11,22.9874,22.99,22.74,22.95,2804,20.0487695258371,20.0510371507432,19.8329962943846,20.0161506137258,3214.99379385522,0.0,1.0
2020-12-14,22.9,23.2624,22.817,23.2624,10032,19.9725424424541,20.2886144678316,19.900152878143,20.2886144678316,11502.4314336504,0.0,1.0
2020-12-15,23.41,23.41,22.79,22.89,33205,20.4173457894258,20.4173457894258,19.8766044656563,19.9638208081998,38071.9931972049,0.0,1.0
2020-12-16,23.41,23.4279,23.345,23.4,8187,20.4173457894258,20.4329575147411,20.3606551667725,20.4086241551715,9387.00220766502,0.0,1.0
2020-12-17,23.5805,23.605,23.39,23.39,28602,20.5660496534624,20.5874176573856,20.3999025209171,20.3999025209171,32794.3125862508,0.0,1.0
2020-12-18,23.0918,23.6,22.94,23.6,5587,20.1398233874525,20.5830568402584,20.0074289794715,20.5830568402584,6405.90953147971,0.0,1.0
2020-12-21,22.9348,22.94,22.71,22.72,16435,20.0028937296592,20.0074289794715,19.8068313916215,19.8155530258759,18843.9454358098,0.0,1.0
2020-12-22,23.125,23.125,22.9,22.9,8292,20.1687792131769,20.1687792131769,19.9725424424541,19.9725424424541,9507.39248881866,0.0,1.0
2020-12-23,23.0239,23.385,22.9678,23.385,11259,20.0806034908655,20.3955417037899,20.0316751226986,20.3955417037899,12909.2778619886,0.0,1.0
2020-12-24,22.88,22.88,22.62,22.62,6157,20.1878795921939,20.1878795921939,19.9584718695554,19.9584718695554,6978.05628157557,0.2669,1.0
2020-12-28,23.0871,23.0871,22.86,22.92,13920,20.3706116666495,20.3706116666495,20.1702328442987,20.2231730879845,15776.2779664661,0.0,1.0
2020-12-29,22.88,23.165,22.84,22.99,19140,20.1878795921939,20.4393457497016,20.1525860964034,20.2849367056179,21692.3822038909,0.0,1.0
2020-12-30,22.99,23.0999,22.9471,23.0795,12598,20.2849367056179,20.3819055853025,20.2470844313826,20.3639059024493,14277.9849009727,0.0,1.0
2020-12-31,23.235,23.235,22.875,23.02,11622,20.5011093673351,20.5011093673351,20.1834679052201,20.3114068274609,13171.8320780365,0.0,1.0
2021-01-04,22.4137,23.065,22.4137,23.065,30347,19.7764456650156,20.3511120102252,19.7764456650156,20.3511120102252,34393.8726615192,0.0,1.0
2021-01-05,22.4155,22.545,22.4155,22.4396,6694,19.7780338723262,19.8922965649481,19.7780338723262,19.79929820354,7586.66700485087,0.0,1.0
2021-01-06,22.5449,22.6582,22.28,22.33,23230,19.8922083312086,19.9921771580353,19.6584771553357,19.7025940250739,26327.7972098425,0.0,1.0
2021-01-07,22.4202,22.59,22.33,22.59,3761,19.7821808580816,19.9320017477125,19.7025940250739,19.9320017477125,4262.54176953153,0.0,1.0
2021-01-08,22.65,22.69,22.4741,22.51,10522,19.9849419913983,20.0202354871888,19.8297388436593,19.8614147561314,11925.143445629,0.0,1.0
2021-01-11,22.3,22.5,22.25,22.5,10925,19.676123903231,19.8525913821837,19.6320070334928,19.8525913821837,12381.8848264111,0.0,1.0
2021-01-12,22.4226,22.4291,22.23,22.3,115069,19.784298467829,19.790033660895,19.6143602855975,19.676123903231,130413.831129547,0.0,1.0
2021-01-13,22.79,22.8139,22.42,22.42,73907,20.1084692266652,20.1295570904001,19.7820043906026,19.7820043906026,83762.7425048571,0.0,1.0
2021-01-14,22.9297,23.04,22.75,22.83,10149,20.2317317607137,20.3290535753561,20.0731757308747,20.1437627224557,11502.4026639127,0.0,1.0
2021-01-15,23.12,23.23,22.7801,22.9,13518,20.3996405669372,20.4966976803612,20.099734086457,20.2055263400892,15320.6699389863,0.0,1.0
2021-01-19,23.059,23.2925,23.0001,23.2925,11928,20.3458179858566,20.551843767534,20.2938483133051,20.551843767534,13518.6381885063,0.0,1.0
2021-01-20,23.59,23.61,23.168,23.17,31528,20.8143391424762,20.8319858903715,20.4419927618859,20.4437574366754,35732.3629114039,0.0,1.0
2021-01-21,23.3785,23.3989,23.1859,23.35,22478,20.6277247834837,20.6457244663368,20.4577866012522,20.6025781677329,25475.5155265966,0.0,1.0
2021-01-22,23.45,23.49,23.23,23.23,9084,20.6908119072093,20.7261054029998,20.4966976803612,20.4966976803612,10295.3813970817,0.0,1.0
2021-01-25,23.5697,23.7,23.41,23.41,6760,20.7964276933625,20.9113962559002,20.6555184114187,20.6555184114187,7661.46832279531,0.0,1.0
2021-01-26,23.745,23.8,23.63,23.76,4743,20.9511014386646,20.9996299953766,20.8496326382667,20.964336499586,5375.49471228079,0.0,1.0
2021-01-27,23.34,23.5722,23.26,23.5,36015,20.5937547937852,20.7986335368494,20.5231678022041,20.7349287769474,40817.7191783246,0.0,1.0
2021-01-28,23.54,23.76,23.28,23.28,31272,20.770222272738,20.964336499586,20.5408145500994,20.5408145500994,35442.2244660437,0.0,1.0
2021-01-29,23.2572,23.567,23.185,23.485,3923,20.5206972574988,20.7940453823966,20.4569924975969,20.721693716026,4446.1450044861,0.0,1.0
2021-02-01,23.7062,23.7062,23.15,23.45,35334,20.9168667477477,20.9168667477477,20.4261106887801,20.6908119072093,40045.9055795341,0.0,1.0
2021-02-02,23.85,23.91,23.74,23.75,4642,21.0437468651147,21.0966871088006,20.9466897516907,20.9555131256384,5261.02602875976,0.0,1.0
2021-02-03,23.77,23.85,23.46,23.72,16392,20.9731598735336,21.0437468651147,20.6996352811569,20.9290430037955,18577.9273294765,0.0,1.0
2021-02-04,23.9112,24.05,23.895,23.9,70297,21.0977459136743,21.2202143440675,21.0834520478791,21.0878637348529,79671.337083956,0.0,1.0
2021-02-05,23.9647,24.05,23.8969,24.04,22033,21.1449509642941,21.2202143440675,21.0851284889292,21.2113909701199,24971.1733071227,0.0,1.0
2021-02-08,24.1305,24.16,23.9312,23.98,15277,21.291242504346,21.3172714574915,21.1153926615696,21.158450726434,17314.2383975361,0.0,1.0
2021-02-09,24.26,24.28,24.21,24.24,7655,21.4055051969679,21.4231519448631,21.3613883272297,21.3878584490726,8675.81952825416,0.0,1.0
2021-02-10,24.4225,24.63,24.37,24.37,48857,21.548885023617,21.7319700330304,21.5025623103919,21.5025623103919,55372.2422850312,0.0,1.0
2021-02-11,24.58,24.615,24.44,24.49,5819,21.6878531632923,21.718734972109,21.5643259280253,21.6084427977635,6594.98286543579,0.0,1.0
2021-02-12,24.45,24.53,24.37,24.43,8596,21.573149301973,21.6437362935541,21.5025623103919,21.5555025540777,9742.30498561369,0.0,1.0
2021-02-16,24.35,24.53,24.21,24.53,20151,21.4849155624966,21.6437362935541,21.3613883272297,21.6437362935541,22838.2023924036,0.0,1.0
2021-02-17,24.27,24.36,24.14,24.22,9486,21.4143285709155,21.4937389364442,21.2996247095962,21.3702117011773,10750.9894245616,0.0,1.0
2021-02-18,24.18,24.26,24.178,24.18,6217,21.3349182053868,21.4055051969679,21.3331535305972,21.3349182053868,7046.05747970687,0.0,1.0
2021-02-19,24.36,24.4182,24.205,24.205,8703,21.4937389364442,21.5450909728195,21.3569766402559,21.3569766402559,9863.5737889479,0.0,1.0
2021-02-22,24.535,24.5492,24.24,24.24,2476,21.6481479805279,21.6606771715335,21.3878584490726,21.3878584490726,2806.18277621911,0.0,1.0
2021-02-23,24.79,24.8499,24.62,24.62,320879,21.8731440161926,21.925996026139,21.7231466590828,21.7231466590828,363669.274252995,0.0,1.0
2021-02-24,25.01,25.08,24.885,24.9586,16922,22.0672582430407,22.1290218606741,21.9569660686952,22.0219061009498,19178.6045796364,0.0,1.0
2021-02-25,24.513,25.1674,24.3549,25.06,15955,21.6287365578431,22.2061381489765,21.4892390157309,22.1113751127788,18082.65193642,0.0,1.0
2021-02-26,24.15,24.5665,24.15,24.53,34656,21.3084480835439,21.675941608463,21.3084480835439,21.6437362935541,39277.49204065,0.0,1.0
2021-03-01,24.26,24.5759,24.26,24.48,11114,21.4055051969679,21.6842355799737,21.4055051969679,21.5996194238159,12596.0886005247,0.0,1.0
2021-03-02,24.17,24.25,23.95,24.25,7489,21.3260948314391,21.3966818230202,21.1319806045911,21.3966818230202,8487.68288009087,0.0,1.0
2021-03-03,24.08,24.265,24.07,24.0876,26511,21.2466844659104,21.4099168839417,21.2378610919628,21.2533902301106,30046.3293943235,0.0,1.0
2021-03-04,23.8192,24.2143,23.65,24.17,5533,21.016570873356,21.3651823780272,20.867279386162,21.3260948314391,6270.84382100985,0.0,1.0
2021-03-05,24.145,24.145,23.4802,23.8965,8699,21.30403639657,21.30403639657,20.7174584965311,21.0847755539713,9859.04037573915,0.0,1.0
2021-03-08,24.4703,24.6399,24.19,24.19,12755,21.5910607510867,21.7407051732386,21.3437415793344,21.3437415793344,14455.9213694163,0.0,1.0
2021-03-09,24.49,24.6611,24.49,24.55,9738,21.6084427977635,21.7594107260076,21.6084427977635,21.6613830414494,11036.5944567132,0.0,1.0
2021-03-10,24.7501,24.8682,24.57,24.57,4096,21.8379387541416,21.9421428004632,21.6790297893446,21.6790297893446,4642.21512576473,0.0,1.0
2021-03-11,24.88,25.07,24.66,24.91,13083,21.9525543817214,22.1201984867265,21.7584401548734,21.9790245035643,14827.6612525342,0.0,1.0
2021-03-12,25.3214,25.3214,24.8,24.8,5221,22.3420181077701,22.3420181077701,21.8819673901403,21.8819673901403,5917.23759072698,0.0,1.0
2021-03-15,25.6946,25.8,25.47,25.47,7966,22.6713064234959,22.764304784904,22.473133444632,22.473133444632,9028.29240523485,0.0,1.0
2021-03-16,25.55,25.6055,25.4771,25.5273,3369,22.5437204362131,22.5926901616225,22.4793980401348,22.5236913773519,3818.26727507358,0.0,1.0
2021-03-17,25.5,25.51,25.29,25.39,17860,22.4996035664749,22.5084269404225,22.3143127135745,22.4025464530509,20241.6899770894,0.0,1.0
2021-03-18,25.3151,25.4278,25.2378,25.4,7888,22.3364593821831,22.4358988065729,22.2682547015678,22.4113698269985,8939.89084766412,0.0,1.0
2021-03-19,24.9312,25.33,24.92,25.24,12137,21.9977300563333,22.349606209365,21.9878478775119,22.2701958438363,13755.5090286637,0.0,1.0
2021-03-22,24.9995,25.065,24.89,24.89,10346,22.0579937003956,22.1157867997527,21.961377755669,21.961377755669,11725.6732644439,0.0,1.0
2021-03-23,24.91,25.08,24.8011,24.82,20101,21.9790245035643,22.1290218606741,21.8829379612745,21.8996141380356,22781.5347272942,0.0,1.0
2021-03-24,24.93,25.23,24.93,24.99,16524,21.9966712514596,22.2613724698887,21.9966712514596,22.0496114951454,18727.5299653653,0.0,1.0
2021-03-25,25.15,25.15,24.571,24.94,13412,22.2433727870355,22.2433727870355,21.7312887773459,22.0576428353346,15164.5977086983,0.0596,1.0
2021-03-26,25.4824,25.4824,25.2266,25.27,8062,22.5373567677278,22.5373567677278,22.3111199979893,22.3495041880074,9115.49259823481,0.0,1.0
2021-03-29,25.3,25.439,25.15,25.42,4386,22.3760370382504,22.4989725777096,22.2433727870355,22.4821684392224,4959.13551672761,0.0,1.0
2021-03-30,25.3882,25.48,25.35,25.35,2591,22.4540436179648,22.5352341397083,22.4202584553221,22.4202584553221,2929.57595162819,0.0,1.0
2021-03-31,25.2,25.51,25.135,25.51,5066,22.2875942041071,22.5617669899513,22.230106361914,22.5617669899513,5727.9937363753,0.0,1.0
2021-04-01,25.6194,25.62,25.24,25.35,47103,22.6585234505041,22.6590541075089,22.3229713377645,22.4202584553221,53258.130470684,0.0,1.0
2021-04-05,25.71,25.79,25.469,25.77,84342,22.7386526582379,22.8094069255525,22.5255054279526,22.7917183587238,95363.2940610668,0.0,1.0
2021-04-06,25.82,25.83,25.63,25.76,23627,22.8359397757955,22.8447840592098,22.6678983909233,22.7828740753095,26714.4311112,0.0,1.0
2021-04-07,25.855,25.9,25.72,25.77,41759,22.8668947677456,22.9066940431101,22.7474969416522,22.7917183587238,47215.8094033352,0.0,1.0
2021-04-08,25.7841,25.92,25.78,25.92,7475,22.804188798338,22.9243826099388,22.8005626421382,22.9243826099388,8451.7870468625,0.0,1.0
2021-04-09,25.7827,25.84,25.7216,25.84,8596,22.80295059866,22.8536283426241,22.7489120269985,22.8536283426241,9719.27243542876,0.0,1.0
2021-04-12,25.8674,25.8674,25.6,25.73,9334,22.8778616791794,22.8778616791794,22.6413655406803,22.7563412250665,10553.709738517,0.0,1.0
2021-04-13,26.0706,26.0706,25.855,25.89,9702,23.0575775181586,23.0575775181586,22.8668947677456,22.8978497596958,10969.7977162086,0.0,1.0
2021-04-14,25.8509,26.14,25.85,26.0603,9889,22.8632686115458,23.118956845054,22.8624726260385,23.0484679062418,11181.2337266118,0.0,1.0
2021-04-15,26.31,26.31,26.11,26.11,18469,23.2693096630976,23.2693096630976,23.092423994811,23.092423994811,20882.4153804017,0.0,1.0
2021-04-16,26.3598,26.42,26.3073,26.3661,11268,23.3133541945009,23.3665967806552,23.2669217065757,23.318926093052,12740.4329691032,0.0,1.0
2021-04-19,26.42,26.42,26.2201,26.39,9707,23.3665967806552,23.3665967806552,23.1897995552028,23.3400639304122,10975.4510854708,0.0,1.0
2021-04-20,26.6799,26.68,26.54,26.64,83548,23.5964597065936,23.5965481494277,23.4727281816271,23.5611710157704,94465.5390222429,0.0,1.0
2021-04-21,26.87,26.93,26.7601,26.7601,40196,23.7645895343,23.8176552347859,23.6673908595765,23.6673908595765,45448.5661719978,0.0,1.0
2021-04-22,26.7248,26.97,26.65,26.87,74890,23.6361705391239,23.8530323684432,23.5700152991847,23.7645895343,84676.1648079641,0.0,1.0
2021-04-23,26.82,26.86,26.7082,26.8149,280693,23.7203681172283,23.7557452508856,23.6214890286561,23.715857532687,317372.23565819,0.0,1.0
2021-04-26,26.91,27.08,26.88,26.93,79225,23.7999666679573,23.9503194860008,23.7734338177143,23.8176552347859,89577.6359582179,0.0,1.0
2021-04-27,26.9203,26.975,26.89,26.92,28047,23.809076279874,23.8574545101504,23.7822781011286,23.8088109513716,31712.00953891,0.0,1.0
2021-04-28,26.8355,26.97,26.83,26.96,20408,23.7340767565205,23.8530323684432,23.7292124006426,23.8441880850289,23074.7919802501,0.0,1.0
2021-04-29,27.0628,27.08,26.93,27.02,8198,23.9351073185282,23.9503194860008,23.8176552347859,23.8972537855149,9269.26424216436,0.0,1.0
2021-04-30,27.19,27.22,26.999,27.0,11239,24.0476066035585,24.0741394538014,23.8786807903448,23.8795652186862,12707.6434273829,0.0,1.0
2021-05-03,27.1,27.31,27.07,27.31,31100,23.9680080528295,24.1537380045304,23.9414752025865,24.1537380045304,35163.9568103576,0.0,1.0
2021-05-04,26.96,27.086,26.845,27.0619,18041,23.8441880850289,23.9556260560494,23.7424788257641,23.9343113330209,20398.4869715647,0.0,1.0
2021-05-05,26.45,26.59,26.38,26.515,10781,23.3931296308982,23.5169495986988,23.3312196469979,23.4506174730913,12189.7948029731,0.0,1.0
2021-05-06,26.71,26.74,26.45,26.54,16633,23.6230809996707,23.6496138499137,23.3931296308982,23.4727281816271,18806.498187353,0.0,1.0
2021-05-07,27.05,27.05,26.69,26.69,18343,23.9237866357579,23.9237866357579,23.605392432842,23.605392432842,20739.9504749964,0.0,1.0
2021-05-10,27.0541,27.32,27.0541,27.13,27213,23.9274127919577,24.1625822879447,23.9274127919577,23.9945409030725,30769.0275459892,0.0,1.0
2021-05-11,26.6619,26.71,26.5,26.71,102825,23.5805399964478,23.6230809996707,23.4373510479698,23.6230809996707,116261.538875403,0.0,1.0
2021-05-12,26.0166,26.63,26.01,26.63,43513,23.0098183877212,23.5523267323561,23.0039811606677,23.5523267323561,49199.0113404852,0.0,1.0
2021-05-13,26.4,26.51,26.19,26.19,19153,23.3489082138265,23.4461953313841,23.1631782621256,23.1631782621256,21655.7962954592,0.0,1.0
2021-05-14,26.7,26.75,26.48,26.48,16555,23.6142367162564,23.658458133328,23.4196624811412,23.4196624811412,18718.305626864,0.0,1.0
2021-05-17,26.72,26.77,26.5908,26.77,18715,23.631925283085,23.6761467001567,23.5176571413719,23.6761467001567,21160.5611480979,0.0,1.0
2021-05-18,26.72,26.885,26.64,26.64,21612,23.631925283085,23.7778559594214,23.5611710157704,23.5611710157704,24436.1232985675,0.0,1.0
2021-05-19,26.63,26.63,26.32,26.6,19769,23.5523267323561,23.5523267323561,23.2781539465119,23.5257938821131,22352.2913885517,0.0,1.0
2021-05-20,26.9012,26.9012,26.78,26.78,2438,23.7921836985527,23.7921836985527,23.684990983571,23.684990983571,2756.58285220745,0.0,1.0
2021-05-21,26.89,27.0,26.82,27.0,25770,23.7822781011286,23.8795652186862,23.7203681172283,23.8795652186862,29137.4651769426,0.0,1.0
2021-05-24,27.2277,27.33,27.03,27.03,14103,24.0809495520305,24.1714265713591,23.9060980689292,23.9060980689292,15945.8933407226,0.0,1.0
2021-05-25,27.22,27.35,27.17,27.35,7497,24.0741394538014,24.1891151381877,24.0299180367298,24.1891151381877,8476.6618716158,0.0,1.0
2021-05-26,27.31,27.45,27.215,27.239,9671,24.1537380045304,24.277557972331,24.0697173120943,24.0909435922887,10934.7468267835,0.0,1.0
2021-05-27,27.21,27.385,27.2,27.34,12537,24.0652951703871,24.2200701301379,24.0564508869728,24.1802708547734,14175.2580878281,0.0,1.0
2021-05-28,27.429,27.429,27.32,27.36,4594,24.2589849771609,24.2589849771609,24.1625822879447,24.197959421602,5194.3156780316,0.0,1.0
2021-06-01,27.93,27.93,27.505,27.8,53062,24.7020835762187,24.7020835762187,24.3262015311098,24.5871078918325,59995.8159572733,0.0,1.0
2021-06-02,28.2848,28.31,27.98,28.09,42356,25.0158787517591,25.0381663459632,24.7463049932904,24.843592110848,47890.8216932318,0.0,1.0
2021-06-03,28.2258,28.24,28.12,28.17,7478,24.9636974796146,24.9762563620629,24.870124961091,24.9143463781626,8455.17906841974,0.0,1.0
2021-06-04,28.2074,28.25,28.1198,28.25,8920,24.9474239981322,24.9851006454772,24.8699480754227,24.9851006454772,10085.6107636138,0.0,1.0
2021-06-07,28.5763,28.687,28.25,28.25,14418,25.2736896132868,25.3715958306834,24.9851006454772,24.9851006454772,16302.0556042359,0.0,1.0
2021-06-08,28.87,28.9217,28.68,28.68,13827,25.5334462171656,25.5791711624177,25.3654048322934,25.3654048322934,15633.8273574538,0.0,1.0
2021-06-09,28.92,29.03,28.912,28.97,29657,25.5776676342372,25.6749547517949,25.5705922075058,25.6218890513089,33532.3944413112,0.0,1.0
2021-06-10,29.14,29.21,28.9,28.95,5891,25.7722418693525,25.8341518532528,25.5599790674086,25.6042004844802,6660.79966462432,0.0,1.0
2021-06-11,29.045,29.2,28.919,29.2,4097,25.6882211769163,25.8253075698384,25.5767832058958,25.8253075698384,4632.37077337734,0.0,1.0
2021-06-14,29.16,29.16,29.01,29.06,18086,25.7899304361811,25.7899304361811,25.6572661849662,25.7014876020378,20449.3672949237,0.0,1.0
2021-06-15,28.8075,28.975,28.8075,28.975,13082,25.4781694458261,25.626311193016,25.4781694458261,25.626311193016,14791.4753373986,0.0,1.0
2021-06-16,28.59,28.979,28.59,28.91,21495,25.2858062815644,25.6298489063818,25.2858062815644,25.5688233508229,24303.834457834,0.0,1.0
2021-06-17,28.51,28.53,28.358,28.5,16071,25.2150520142498,25.2327405810784,25.080618906352,25.2062077308355,18171.0594822912,0.0,1.0
2021-06-18,28.02,28.39,28.0,28.36,38012,24.7816821269477,25.1089206132778,24.763993560119,25.0823877630349,42979.1744783059,0.0,1.0
2021-06-21,28.61,28.68,28.09,28.09,16156,25.3034948483931,25.3654048322934,24.843592110848,24.843592110848,18267.1667597472,0.0,1.0
2021-06-22,28.47,28.61,28.4493,28.61,8635,25.1796748805925,25.3034948483931,25.1613672139248,25.3034948483931,9763.36871567323,0.0,1.0
2021-06-23,28.4422,28.58,28.4422,28.5421,149970,25.1550877727006,25.2769619981501,25.1550877727006,25.2434421640098,169567.157647889,0.0,1.0
2021-06-24,28.2,28.41,28.08,28.41,12801,25.0373703604559,25.2238188631402,24.9308283589221,25.2238188631402,14417.9758018896,0.1091,1.0
2021-06-25,28.43,28.45,28.2,28.2,8722,25.2415758633958,25.2593328636515,25.0373703604559,25.0373703604559,9823.73134474499,0.0,1.0
2021-06-28,28.23,28.23,28.01,28.21,15704,25.0640058608394,25.0640058608394,24.8686788580273,25.0462488605838,17687.6722125516,0.0,1.0
2021-06-29,28.16,28.4,28.16,28.27,7862,25.0018563599446,25.2149403630124,25.0018563599446,25.0995198613507,8855.09926993639,0.0,1.0
2021-06-30,28.04,28.315,28.0,28.25,92106,24.8953143584108,25.1394731119259,24.8598003578995,25.081762861095,103740.495212002,0.0,1.0
2021-07-01,28.18,28.42,27.99,28.11,877270,25.0196133602003,25.232697363268,24.8509218577717,24.9574638593055,988083.558450405,0.0,1.0
2021-07-02,28.25,28.3401,28.16,28.27,277131,25.081762861095,25.1617581472467,25.0018563599446,25.0995198613507,312137.180841611,0.0,1.0
2021-07-06,28.5,28.52,28.09,28.35,53787,25.3037253642906,25.3214823645462,24.9397068590499,25.1705478623733,60581.1783810821,0.0,1.0
2021-07-07,28.5246,28.609,28.37,28.54,398500,25.325566474605,25.4005010156838,25.1883048626289,25.3392393648019,448837.071873524,0.0,1.0
2021-07-08,28.44,28.569,28.17,28.33,204552,25.2504543635236,25.3649870151725,25.0107348600725,25.1527908621176,230390.265309594,0.0,1.0
2021-07-09,28.96,28.98,28.56,28.6,56017,25.7121363701703,25.729893370426,25.3569963650575,25.3925103655688,63092.8638773883,0.0,1.0
2021-07-12,29.26,29.3,28.92,28.92,40268,25.978491374005,26.0140053745163,25.6766223696591,25.6766223696591,45354.507428364,0.0,1.0
2021-07-13,28.8456,29.2,28.771,29.2,31660,25.6105663287081,25.9252203732381,25.5443327177545,25.9252203732381,35659.1761493495,0.0,1.0
2021-07-14,29.0915,29.178,28.97,28.97,136562,25.8288886468512,25.9056876729569,25.7210148702982,25.7210148702982,153812.015581411,0.0,1.0
2021-07-15,29.14,29.1701,29.02,29.08,26205,25.8719493724711,25.8986736578559,25.7654073709373,25.8186783717042,29515.1203725112,0.0,1.0
2021-07-16,29.1595,29.38,29.14,29.26,94830,25.8892624477204,26.0850333755388,25.8719493724711,25.978491374005,106808.58099314,0.0,1.0
2021-07-19,28.55,28.93,28.36,28.93,85320,25.3481178649297,25.6855008697869,25.1794263625011,25.6855008697869,96097.3123519424,0.0,1.0
2021-07-20,29.29,29.42,28.65,28.65,36923,26.0051268743884,26.1205473760501,25.4369028662079,25.4369028662079,41586.979183905,0.0,1.0
2021-07-21,29.31,29.49,29.29,29.36,66295,26.0228838746441,26.1826968769449,26.0051268743884,26.0672763752832,74669.1434877171,0.0,1.0
2021-07-22,29.06,29.16,29.0,29.15,15469,25.8009213714486,25.8897063727268,25.7476503706816,25.8808278725989,17422.9878665283,0.0,1.0
2021-07-23,29.3,29.3112,29.08,29.22,15633,26.0140053745163,26.0239492946594,25.8186783717042,25.9429773734937,17607.7037505616,0.0,1.0
2021-07-26,29.3,29.305,29.16,29.255,48961,26.0140053745163,26.0184446245802,25.8897063727268,25.9740521239411,55145.5755984933,0.0,1.0
2021-07-27,29.45,29.51,29.235,29.31,34963,26.1471828764336,26.2004538772005,25.9562951236854,26.0228838746441,39379.3991064342,0.0,1.0
2021-07-28,29.36,29.46,29.26,29.4,36822,26.0672763752832,26.1560613765614,25.978491374005,26.1027903757945,41473.2212309332,0.0,1.0
2021-07-29,29.28,29.57,29.28,29.46,46582,25.9962483742606,26.2537248779674,25.9962483742606,26.1560613765614,52466.068963645,0.0,1.0
2021-07-30,29.38,29.759,29.3,29.3,18134,26.0850333755388,26.4215285303833,26.0140053745163,26.0140053745163,20424.620982069,0.0,1.0
2021-08-02,29.26,29.6401,29.25,29.5,190464,25.978491374005,26.3159631638635,25.9696128738772,26.1915753770727,214522.720344589,0.0,1.0
2021-08-03,29.27,29.31,29.13,29.31,51647,25.9873698741328,26.0228838746441,25.8630708723433,26.0228838746441,58170.8613577212,0.0,1.0
2021-08-04,29.09,29.34,29.04,29.32,93968,25.827556871832,26.0495193750276,25.7831643711929,26.0317623747719,105837.696285599,0.0,1.0
2021-08-05,29.53,29.53,29.26,29.26,11038,26.2182108774562,26.2182108774562,25.978491374005,25.978491374005,12432.2800485319,0.0,1.0
2021-08-06,29.45,29.59,29.45,29.49,17785,26.1471828764336,26.2714818782231,26.1471828764336,26.1826968769449,20031.5365703152,0.0,1.0
2021-08-09,29.33,29.38,29.261,29.35,13447,26.0406408748997,26.0850333755388,25.9793792240178,26.0583978751554,15145.5761743621,0.0,1.0
2021-08-10,29.01,29.33,29.01,29.33,26021,25.7565288708095,26.0406408748997,25.7565288708095,26.0406408748997,29307.8781611567,0.0,1.0
2021-08-11,29.18,29.22,29.001,29.11,52392,25.9074633729824,25.9429773734937,25.7485382206944,25.8453138720877,59009.9670504333,0.0,1.0
2021-08-12,29.22,29.28,29.1088,29.28,16015,25.9429773734937,25.9962483742606,25.8442484520723,25.9962483742606,18037.9566023952,0.0,1.0
2021-08-13,29.39,29.4,29.22,29.33,57697,26.0939118756667,26.1027903757945,25.9429773734937,26.0406408748997,64985.0753723631,0.0,1.0
2021-08-16,29.37,29.485,29.27,29.27,16600,26.076154875411,26.178257626881,25.9873698741328,25.9873698741328,18696.8516765383,0.0,1.0
2021-08-17,29.32,29.32,29.07,29.32,17901,26.0317623747719,26.0317623747719,25.8097998715764,26.0317623747719,20162.1892687778,0.0,1.0
2021-08-18,29.06,29.229,29.05,29.229,46087,25.8009213714486,25.9509680236087,25.7920428713207,25.9509680236087,51908.5423624469,0.0,1.0
2021-08-19,29.13,29.15,28.91,28.91,14890,25.8630708723433,25.8808278725989,25.6677438695312,25.6677438695312,16770.8506905816,0.0,1.0
2021-08-20,29.3112,29.41,28.9228,28.9228,24926,26.0239492946594,26.1116688759223,25.6791083496949,25.6791083496949,28074.5617403249,0.0,1.0
2021-08-23,29.21,29.42,29.15,29.42,21271,25.9340988733659,26.1205473760501,25.8808278725989,26.1205473760501,23957.8754223883,0.0,1.0
2021-08-24,29.13,29.34,28.99,29.34,35901,25.8630708723433,26.0495193750276,25.7387718705538,26.0495193750276,40435.8838577952,0.0,1.0
2021-08-25,29.14,29.34,29.0,29.11,12915,25.8719493724711,26.0495193750276,25.7476503706816,25.8453138720877,14546.37586762,0.0,1.0
2021-08-26,29.1752,29.2578,29.07,29.15,13774,25.9032016929211,25.9765381039769,25.8097998715764,25.8808278725989,15513.8816260625,0.0,1.0
2021-08-27,29.48,29.561,29.3444,29.3622,25179,26.1738183768171,26.2457342278524,26.0534259150838,26.0692296453113,28359.5197809371,0.0,1.0
2021-08-30,29.7161,29.7161,29.41,29.53,10926,26.3834397648349,26.3834397648349,26.1116688759223,26.2182108774562,12306.1326155336,0.0,1.0
2021-08-31,29.89,29.92,29.6522,29.7,60272,26.5378368820577,26.5644723824412,26.3267061490181,26.3691453796291,67885.3400149588,0.0,1.0
2021-09-01,30.33,30.3499,29.98,29.98,54518,26.9284908876819,26.9461591029362,26.6177433832081,26.6177433832081,61404.5156446694,0.0,1.0
2021-09-02,30.49,30.5,30.18,30.37,70986,27.070546889727,27.0794253898548,26.7953133857645,26.9640048881931,79952.6935608883,0.0,1.0
2021-09-03,30.49,30.49,30.1831,30.3423,13171,27.070546889727,27.070546889727,26.7980657208042,26.9394114428391,14834.7128573304,0.0,1.0
2021-09-07,30.1274,30.43,29.9687,30.43,17652,26.7486124750922,27.0172758889601,26.6077106780637,27.0172758889601,19881.7364936297,0.0,1.0
2021-09-08,30.3017,30.35,30.19,30.26,22767,26.9033647323201,26.9462478879375,26.8041918858924,26.8663413867871,25642.8447060089,0.0,1.0
2021-09-09,29.67,30.15,29.67,30.15,66379,26.3425098792457,26.7686778853811,26.3425098792457,26.7686778853811,74763.7540624658,0.0,1.0
2021-09-10,29.24,29.71,29.24,29.71,16280,25.9607343737493,26.3780238797569,25.9607343737493,26.3780238797569,18336.4304394002,0.0,1.0
2021-09-13,29.47,29.67,29.4,29.49,16310,26.1649398766892,26.3425098792457,26.1027903757945,26.1826968769449,18370.2199303819,0.0,1.0
2021-09-14,29.33,29.54,29.19,29.54,24302,26.0406408748997,26.227089377584,25.9163418731102,26.227089377584,27371.7403279056,0.0,1.0
2021-09-15,29.43,29.58,29.3497,29.42,19616,26.1294258761779,26.2626033780953,26.0581315201515,26.1205473760501,22093.8218365648,0.0,1.0
2021-09-16,29.5,29.6276,29.34,29.485,105721,26.1915753770727,26.3048650387037,26.0495193750276,26.178257626881,119075.292535862,0.0,1.0
2021-09-17,29.17,29.53,29.17,29.44,565357,25.8985848728546,26.2182108774562,25.8985848728546,26.1383043763058,636770.841764617,0.0,1.0
2021-09-20,29.05,29.12,28.6919,28.98,51441,25.7920428713207,25.8541923722155,25.4741037817435,25.729893370426,57938.8401863136,0.0,1.0
2021-09-21,29.02,29.37,28.99,29.23,80807,25.7654073709373,26.076154875411,25.7387718705538,25.9518558736215,91014.2465919293,0.0,1.0
2021-09-22,29.288,29.4,29.13,29.13,70362,26.0033511743629,26.1027903757945,25.8630708723433,25.8630708723433,79249.872148469,0.0,1.0
2021-09-23,29.205,29.41,29.2,29.32,44873,25.9824866990625,26.1648667632059,25.9780384048151,26.0847974667527,50438.4349419213,0.0595,1.0
2021-09-24,28.9,29.23,28.8423,29.23,20862,25.7111407499711,26.0047281702995,25.6598074343561,26.0047281702995,23449.4379639953,0.0,1.0
2021-09-27,28.54,29.15,28.53,28.965,83739,25.3908635641583,25.9335554623411,25.3819669756635,25.7689685751873,94124.8435273227,0.0,1.0
2021-09-28,28.465,28.57,28.27,28.32,167983,25.3241391504473,25.4175533296427,25.1506556747987,25.1951386172727,188817.320367454,0.0,1.0
2021-09-29,28.75,28.8667,28.61,28.61,61698,25.5776919225491,25.6815151102834,25.4531396836219,25.4531396836219,69350.1784825321,0.0,1.0
2021-09-30,28.28,28.89,28.28,28.89,50582,25.1595522632935,25.7022441614763,25.1595522632935,25.7022441614763,56855.5014425661,0.0,1.0
2021-10-01,28.68,28.88,28.28,28.43,200537,25.5154158030855,25.6933475729815,25.1595522632935,25.2930010907155,225408.874555926,0.0,1.0
2021-10-04,28.73,28.8,28.6,28.7281,133669,25.5598987455595,25.6221748650231,25.4442430951271,25.5582083937455,150247.479781866,0.0,1.0
2021-10-05,28.49,28.63,28.4104,28.47,104642,25.3463806216843,25.4709328606115,25.2755637772657,25.3285874446947,117620.36657216,0.0,1.0
2021-10-06,28.77,28.8,28.06,28.31,102894,25.5954850995387,25.6221748650231,24.9638273164079,25.1862420287779,115655.568491388,0.0,1.0
2021-10-07,28.87,29.16,28.85,29.03,56102,25.6844509844867,25.9424520508359,25.6666578074971,25.8267964004035,63060.1269607932,0.0,1.0
2021-10-08,28.65,28.92,28.64,28.92,48134,25.4887260376011,25.7289339269607,25.4798294491063,25.7289339269607,54103.8849083957,0.0,1.0
2021-10-11,28.735,28.8192,28.55,28.55,31949,25.5643470398069,25.6392563149331,25.3997601526531,25.3997601526531,35911.5182394635,0.0,1.0
2021-10-12,29.13,29.22,28.7836,28.7836,22059,25.9157622853515,25.9958315818047,25.6075844598916,25.6075844598916,24794.8975193065,0.0,1.0
2021-10-13,29.3989,29.3989,29.0529,29.11,17443,26.1549915499767,26.1549915499767,25.8471695880566,25.8979691083619,19606.3918323253,0.0,1.0
2021-10-14,29.77,29.7977,29.56,29.56,177388,26.4851439490187,26.5097874991493,26.2983155906279,26.2983155906279,199388.788302042,0.0,1.0
2021-10-15,29.8,30.04,29.66,29.97,44361,26.5118337145031,26.7253518383783,26.3872814755759,26.6630757189147,49862.9334445785,0.0,1.0
2021-10-18,29.89,29.993,29.7,29.7,16948,26.5919030109563,26.6835378724527,26.4228678295551,26.4228678295551,19049.9987831364,0.0,1.0
2021-10-19,29.81,30.01,29.795,30.01,40874,26.5207303029979,26.6986620728939,26.5073854202557,26.6986620728939,45943.4535202926,0.0,1.0
2021-10-20,30.3,30.31,29.87,29.87,54816,26.9566631392431,26.9655597277379,26.5741098339667,26.5741098339667,61614.6290592641,0.0,1.0
2021-10-21,30.3,30.379,30.1885,30.3,27316,26.9566631392431,27.026946188352,26.8574661775261,26.9566631392431,30703.9041043282,0.0,1.0
2021-10-22,30.34,30.5105,30.34,30.35,22422,26.9922494932223,27.1439363270586,26.9922494932223,27.0011460817171,25202.9190887117,0.0,1.0
2021-10-25,30.4218,30.4983,30.2152,30.24,155698,27.0650235871097,27.133082489095,26.8812200688072,26.9032836082743,175008.656510313,0.0,1.0
2021-10-26,30.5,30.61,30.445,30.45,41932,27.1345949091391,27.2324573825819,27.0856636724177,27.0901119666651,47132.6734112861,0.0,1.0
2021-10-27,30.32,30.58,30.32,30.58,84566,26.9744563162327,27.2057676170975,26.9744563162327,27.2057676170975,95054.4133286946,0.0,1.0
2021-10-28,30.77,30.78,30.41,30.41,19623,27.3748027984987,27.3836993869935,27.0545256126859,27.0545256126859,22056.7693014802,0.0,1.0
2021-10-29,30.45,30.73,30.32,30.65,39257,27.0901119666651,27.3392164445195,26.9744563162327,27.2680437365611,44125.9028929424,0.0,1.0
2021-11-01,30.62,30.69,30.08,30.5,76646,27.2413539710767,27.3036300905403,26.7609381923575,27.1345949091391,86152.1245416731,0.0,1.0
2021-11-02,30.84,30.9625,30.71,30.76,18145,27.4370789179623,27.5460621270236,27.3214232675299,27.3659062100039,20395.4583384476,0.0,1.0
2021-11-03,31.1,31.15,30.82,30.82,15759,27.668390218827,27.712873161301,27.4192857409727,27.4192857409727,17713.5314387213,0.0,1.0
2021-11-04,30.71,31.0975,30.59,31.09,22150,27.3214232675299,27.6661660717034,27.2146642055923,27.6594936303322,24897.1839182483,0.0,1.0
2021-11-05,30.9535,31.27,30.92,31.02,17688,27.5380551973782,27.8196322232386,27.5082516259207,27.5972175108687,19881.7782910148,0.0,1.0
2021-11-08,30.88,31.07,30.76,31.07,28701,27.4726652719415,27.6417004533427,27.3659062100039,27.6417004533427,32260.680615695,0.0,1.0
2021-11-09,30.95,30.9889,30.87,30.9,21008,27.5349413914051,27.5695491206498,27.4637686834467,27.4904584489311,23613.545812847,0.0,1.0
2021-11-10,30.92,31.066,30.8,30.8,81465,27.5082516259207,27.6381418179447,27.4014925639831,27.4014925639831,91568.8075801398,0.0,1.0
2021-11-11,30.98,31.0,30.783,30.94,51336,27.5616311568895,27.5794243338791,27.3863683635419,27.5260448029103,57703.0173195121,0.0,1.0
2021-11-12,30.9877,31.08,30.86,31.08,44108,27.5684815300304,27.6505970418375,27.4548720949519,27.6505970418375,49578.5547749932,0.0,1.0
2021-11-15,31.32,31.35,31.0446,31.12,51311,27.8641151657126,27.890804931197,27.6191031185659,27.6861833958166,57674.9166604624,0.0,1.0
2021-11-16,31.12,31.31,31.05,31.31,32462,27.6861833958166,27.8552185772178,27.6239072763531,27.8552185772178,36488.1437631683,0.0,1.0
2021-11-17,31.25,31.29,30.575,31.09,174380,27.801839046249,27.8374254002282,27.2013193228501,27.6594936303322,196007.717005153,0.0,1.0
2021-11-18,31.3,31.36,31.2,31.22,21942,27.846321988723,27.8997015196918,27.757356103775,27.7751492807646,24663.3864349528,0.0,1.0
2021-11-19,31.06,31.3,30.95,31.3,12239,27.6328038648479,27.846321988723,27.5349413914051,27.846321988723,13756.9586444894,0.0,1.0
2021-11-22,30.96,31.2,30.9,31.17,39157,27.5438379798999,27.757356103775,27.4904584489311,27.7306663382906,44013.5002567426,0.0,1.0
2021-11-23,31.17,31.3,30.94,30.94,42222,27.7306663382906,27.846321988723,27.5260448029103,27.5260448029103,47458.6410562656,0.0,1.0
2021-11-24,31.53,31.57,31.13,31.18,58011,28.0509435241034,28.0865298780826,27.6950799843114,27.7395629267854,65205.8932858467,0.0,1.0
2021-11-26,30.58,30.9862,30.4,30.92,13375,27.2057676170975,27.5671470417562,27.0456290241911,27.5082516259207,15033.8525917188,0.0,1.0
2021-11-29,30.84,31.05,30.62,30.9,102842,27.4370789179623,27.6239072763531,27.2413539710767,27.4904584489311,115597.119120564,0.0,1.0
2021-11-30,30.25,30.6628,30.25,30.48,34934,26.9121801967691,27.2794313698344,26.9121801967691,27.1168017321495,39266.7369300265,0.0,1.0
2021-12-01,29.72,30.89,29.7,30.59,666081,26.4406610065447,27.4815618604363,26.4228678295551,27.2146642055923,748692.603225768,0.0,1.0
2021-12-02,30.55,30.74,29.83,29.83,58941,27.1790778516131,27.3481130330143,26.5385234799875,26.5385234799875,66251.2378025044,0.0,1.0
2021-12-03,30.4,30.59,30.2077,30.59,51141,27.0456290241911,27.2146642055923,26.8745476274361,27.2146642055923,57483.8321789226,0.0,1.0
2021-12-06,30.9982,31.2097,30.64,30.64,43528,27.57782294795,27.765985794615,27.2591471480663,27.2591471480663,48926.6194850344,0.0,1.0
2021-12-07,31.33,31.44,31.17,31.17,41821,27.8730117542074,27.9708742276502,27.7306663382906,27.7306663382906,47007.9064851045,0.0,1.0
2021-12-08,31.64,31.7,31.4081,31.4081,114421,28.1488059975462,28.202185528515,27.9424941103518,27.9424941103518,128612.220366135,0.0,1.0
2021-12-09,31.19,31.51,31.1897,31.51,60319,27.7484595152802,28.0331503471138,27.7481926176254,28.0331503471138,67800.1461293374,0.0,1.0
2021-12-10,31.2,31.265,31.0717,31.24,17770,27.757356103775,27.8151839289912,27.6432128733868,27.7929424577542,19973.9484526986,0.0,1.0
2021-12-13,31.46,31.63,31.03,31.17,97590,27.9886674046398,28.1399094090514,27.6061140993635,27.7306663382906,109693.732667352,0.0,1.0
2021-12-14,31.08,31.43,30.95,31.43,173701,27.6505970418375,27.9619776391554,27.5349413914051,27.9619776391554,195244.503105356,0.0,1.0
2021-12-15,31.53,31.6,31.11,31.23,76794,28.0509435241034,28.113219643567,27.6772868073218,27.7840458692594,86318.4804432489,0.0,1.0
2021-12-16,31.45,31.743,31.3024,31.54,59502,27.979770816145,28.2404408590427,27.8484571699618,28.0598401125982,66881.8165915853,0.0,1.0
2021-12-17,31.43,31.71,31.3393,31.38,54749,27.9619776391554,28.2110821170098,27.8812855815076,27.9174946966814,61539.3192930104,0.0,1.0
2021-12-20,31.14,31.1884,30.801,31.05,510095,27.7039765728062,27.7470360611211,27.4023822228325,27.6239072763531,573360.227123201,0.0,1.0
2021-12-21,31.57,31.7,31.35,31.4,291186,28.0865298780826,28.202185528515,27.890804931197,27.935287873671,327300.740244653,0.0,1.0
2021-12-22,31.88,31.89,31.67,31.69,42838,28.3623241214214,28.3712207099162,28.1754957630306,28.1932889400202,48151.0412952561,0.0,1.0
2021-12-23,31.58,31.75,31.43,31.71,36094,28.3103680446118,28.4627671126164,28.1758982787254,28.42690850838,40262.5821820406,0.2416,1.0
2021-12-27,32.06,32.08,31.5582,31.63,43624,28.7406712954482,28.7586005975664,28.290825105303,28.3551912999073,48662.2398489871,0.0,1.0
2021-12-28,32.2,32.23,31.9913,32.06,708388,28.8661764102755,28.8930703634528,28.6790841426722,28.7406712954482,790201.420368244,0.0,1.0
2021-12-29,32.45,32.5,32.09,32.31,85278,29.0902926867528,29.1351159420482,28.7675652486255,28.9647875719255,95126.9596974583,0.0,1.0
2021-12-30,32.53,32.68,32.45,32.45,26919,29.1620098952255,29.2964796611119,29.0902926867528,29.0902926867528,30027.9395400441,0.0,1.0
2021-12-31,32.6,32.83,32.6,32.62,21722,29.2247624526392,29.4309494269983,29.2247624526392,29.2426917547573,24230.7256097491,0.0,1.0
2022-01-03,32.4,32.76,31.96,32.76,480035,29.0454694314573,29.3681968695846,28.6510247848573,29.3681968695846,535475.387536873,0.0,1.0
2022-01-04,32.52,32.72,32.47,32.55,105652,29.1530452441664,29.3323382653483,29.108221988871,29.1799391973437,117854.001570814,0.0,1.0
2022-01-05,31.83,32.48,31.81,32.41,309527,28.5344843210891,29.1171866399301,28.5165550189709,29.0544340825164,345275.011776486,0.0,1.0
2022-01-06,31.8,31.99,31.6,31.8445,169172,28.5075903679118,28.6779187380346,28.32829734673,28.5474830651248,188710.077932626,0.0,1.0
2022-01-07,31.56,31.78,31.55,31.74,80383,28.2924387424936,28.4896610657936,28.2834740914345,28.4538024615573,89666.6244677502,0.0,1.0
2022-01-10,31.43,31.43,31.08,31.35,92031,28.1758982787254,28.1758982787254,27.8621354916572,28.1041810702527,102659.879780445,0.0,1.0
2022-01-11,31.43,31.49,31.02,31.45,79457,28.1758982787254,28.22968618508,27.8083475853027,28.1938275808436,88633.6785182691,0.0,1.0
2022-01-12,31.52,31.65,31.48,31.48,83809,28.2565801382572,28.3731206020254,28.2207215340209,28.2207215340209,93488.301382353,0.0,1.0
2022-01-13,31.53,31.77,31.48,31.66,122577,28.2655447893163,28.4806964147345,28.2207215340209,28.3820852530845,136733.710204688,0.0,1.0
2022-01-14,31.32,31.44,30.9801,31.44,33287,28.0772871170754,28.1848629297845,27.7725786275769,28.1848629297845,37131.395054402,0.0,1.0
2022-01-18,30.99,31.1575,30.8,31.11,86468,27.7814536321254,27.9316115373652,27.6111252620026,27.8890294448345,96454.3956368562,0.0,1.0
2022-01-19,30.58,31.2745,30.56,31.23,64052,27.4139029387026,28.0364979547565,27.3959736365844,27.9966052575436,71449.5183111894,0.0,1.0
2022-01-20,30.14,30.93,30.14,30.62,189255,27.0194582921026,27.7276657257708,27.0194582921026,27.449761542939,211112.511521641,0.0,1.0
2022-01-21,30.09,30.4275,30.01,30.17,177003,26.9746350368071,27.2771920100515,26.9029178283344,27.0463522452799,197445.498807773,0.0,1.0
2022-01-24,30.02,30.05,28.99,29.91,881125,26.9118824793935,26.9387764325708,25.988523420307,26.8132713177435,982888.228657133,0.0,1.0
2022-01-25,29.94,30.13,29.3799,29.78,447616,26.8401652709207,27.0104936410435,26.338055165101,26.6967308539753,499312.239873562,0.0,1.0
2022-01-26,29.55,30.47,29.37,30.09,75220,26.4905438796162,27.3152917770526,26.3291801605525,26.9746350368071,83907.3372785808,0.0,1.0
2022-01-27,29.11,29.96,28.99,29.71,51521,26.0960992330161,26.8580945730389,25.988523420307,26.6339782965616,57471.2832216135,0.0,1.0
2022-01-28,29.95,29.96,28.79,29.08,47362,26.8491299219798,26.8580945730389,25.8092303991252,26.0692052798389,52831.9503880371,0.0,1.0
2022-01-31,30.33,30.33,29.875,29.91,40587,27.1897866622253,27.1897866622253,26.7818950390366,26.8132713177435,45274.4894725574,0.0,1.0
2022-02-01,30.17,30.28,30.01,30.28,125617,27.0463522452799,27.1449634069299,26.9029178283344,27.1449634069299,140124.807058275,0.0,1.0
2022-02-02,30.56,30.62,30.24,30.24,40416,27.3959736365844,27.449761542939,27.1091048026935,27.1091048026935,45083.7402745431,0.0,1.0
2022-02-03,30.2214,30.4609,30.22,30.4,20356,27.0924305517236,27.3071339445888,27.0911755005753,27.252539219639,22706.9630104067,0.0,1.0
2022-02-04,29.9113,30.2284,29.62,30.04,141961,26.8144367223812,27.098705807465,26.5532964370298,26.9298117815117,158356.414615855,0.0,1.0
2022-02-07,29.82,30.0,29.77,29.94,43467,26.7325894582116,26.8939531772753,26.6877662029162,26.8401652709207,48487.1075443776,0.0,1.0
2022-02-08,29.65,29.8906,29.6035,29.8204,198021,26.5801903902071,26.7958798946888,26.5385047627823,26.732948044254,220890.917777743,0.0,1.0
2022-02-09,30.34,30.36,29.96,29.96,45012,27.1987513132844,27.2166806154026,26.8580945730389,26.8580945730389,50210.5432808227,0.0,1.0
2022-02-10,29.66,30.33,29.5,29.99,268255,26.5891550412662,27.1897866622253,26.4457206243207,26.8849885262162,299236.410019485,0.0,1.0
2022-02-11,29.47,29.8716,29.28,29.78,65307,26.4188266711434,26.7788470576766,26.2484983010207,26.6967308539753,72849.4612556805,0.0,1.0
2022-02-14,29.19,29.57,29.06,29.42,74272,26.1678164414889,26.5084731817343,26.0512759777207,26.374003415848,82849.8504966066,0.0,1.0
2022-02-15,29.43,29.5974,29.33,29.45,44274,26.3829680669071,26.5330363256363,26.2933215563161,26.4008973690252,49387.3098999187,0.0,1.0
2022-02-16,29.62,29.68,29.309,29.45,33516,26.5532964370298,26.6070843433844,26.2744957890921,26.4008973690252,37386.8428108072,0.0,1.0
2022-02-17,29.41,29.62,29.35,29.59,55726,26.3650387647889,26.5532964370298,26.3112508584343,26.5264024838525,62161.9287049481,0.0,1.0
2022-02-18,29.235,29.58,29.21,29.35,66680,26.2081573712548,26.5174378327934,26.185745743607,26.3112508584343,74381.0323017252,0.0,1.0
2022-02-22,29.08,29.27,28.9002,29.14,106986,26.0692052798389,26.2395336499616,25.9080208537964,26.1229931861934,119342.068413803,0.0,1.0
2022-02-23,28.655,29.4212,28.64,29.27,36816,25.6882076098275,26.3750791739751,25.6747606332388,26.2395336499616,41067.9676847677,0.0,1.0
2022-02-24,29.08,29.14,27.97,28.1,263182,26.0692052798389,26.1229931861934,25.0741290122797,25.1906694760479,293577.51714506,0.0,1.0
2022-02-25,29.84,29.85,29.19,29.19,44211,26.7505187603298,26.7594834113889,26.1678164414889,26.1678164414889,49317.0338795978,0.0,1.0
2022-02-28,29.36,29.68,29.0992,29.5,64219,26.3202155094934,26.6070843433844,26.0864174098723,26.4457206243207,71635.8055396595,0.0,1.0
2022-03-01,29.155,29.44,28.98,29.39,84875,26.136440162782,26.3919327179662,25.9795587692479,26.3471094626707,94677.4162658809,0.0,1.0
2022-03-02,29.72,29.83,29.25,29.25,64267,26.6429429476207,26.7415541092707,26.2216043478434,26.2216043478434,71689.3491741899,0.0,1.0
2022-03-03,29.98,30.07,29.56,29.85,85925,26.8760238751571,26.9567057346889,26.4995085306753,26.7594834113889,95848.6832712319,0.0,1.0
2022-03-04,30.18,30.2,29.68,29.81,64225,27.0553168963389,27.0732461984571,26.6070843433844,26.7236248071526,71642.4984939759,0.0,1.0
2022-03-07,29.61,30.195,29.59,30.0803,277049,26.5443317859707,27.0687638729276,26.5264024838525,26.9659393252798,309046.050062398,0.0,1.0
2022-03-08,29.53,29.96,29.4218,29.59,75282,26.472614577498,26.8580945730389,26.3756170530386,26.5264024838525,83976.4978065159,0.0,1.0
2022-03-09,29.97,30.23,29.93,30.0,87846,26.867059224098,27.1001401516344,26.8312006198617,26.8939531772753,97991.5441448314,0.0,1.0
2022-03-10,30.04,30.08,29.63,29.74,42553,26.9298117815117,26.965670385748,26.5622610880889,26.6608722497389,47467.5475035289,0.0,1.0
2022-03-11,29.74,30.3,29.74,30.28,31283,26.6608722497389,27.162892709048,26.6608722497389,27.1449634069299,34895.9483127605,0.0,1.0
2022-03-14,29.48,29.93,29.403,29.93,35507,26.4277913222025,26.8312006198617,26.3587635090475,26.8312006198617,39607.7881514301,0.0,1.0
2022-03-15,29.7,29.85,29.43,29.65,137568,26.6250136455025,26.7594834113889,26.3829680669071,26.5801903902071,153456.056563944,0.0,1.0
2022-03-16,30.01,30.13,29.44,29.94,81605,26.9029178283344,27.0104936410435,26.3919327179662,26.8401652709207,91029.7561635016,0.0,1.0
2022-03-17,30.37,30.39,29.95,29.95,41595,27.2256452664617,27.2435745685799,26.8491299219798,26.8491299219798,46398.9057976944,0.0,1.0
2022-03-18,30.5,30.51,30.24,30.3,77099,27.3421857302299,27.351150381289,27.1091048026935,27.162892709048,86003.3474719663,0.0,1.0
2022-03-21,30.325,30.61,30.19,30.53,66144,27.1853043366958,27.4407968918799,27.064281547398,27.3690796834072,73783.1283828031,0.0,1.0
2022-03-22,30.43,30.6274,30.37,30.46,81680,27.2794331728162,27.4563953847227,27.2256452664617,27.3063271259935,91113.4180924554,0.0,1.0
2022-03-23,30.13,30.41,30.1,30.41,106808,27.0104936410435,27.2615038706981,26.9835996878662,27.2615038706981,119143.510769086,0.0,1.0
2022-03-24,30.31,30.31,30.07,30.18,81765,27.1718573601071,27.1718573601071,26.9567057346889,27.0553168963389,91208.2349452695,0.0,1.0
2022-03-25,30.6,30.6,30.3,30.36,31772,27.5135898584797,27.5135898584797,27.2438487814358,27.2977969968446,35336.1086285278,0.0912,1.0
2022-03-28,30.92,30.92,30.62,30.62,70709,27.8013136739932,27.8013136739932,27.5315725969493,27.5315725969493,78640.9701943401,0.0,1.0
2022-03-29,31.87,31.91,31.23,31.23,27794,28.655493751299,28.6914592282382,28.0800461202719,28.0800461202719,30911.8658951687,0.0,1.0
2022-03-30,31.6,31.7472,31.51,31.7243,22788,28.4127267819594,28.5450797370957,28.3318044588463,28.524489501548,25344.3045268442,0.0,1.0
2022-03-31,31.2,31.775,31.16,31.7,39346,28.0530720125676,28.5700757435684,28.0171065356284,28.5026404743074,43759.7422289454,0.0,1.0
2022-04-01,31.79,31.8,31.23,31.31,106253,28.5835627974206,28.5925541666554,28.0800461202719,28.1519770741503,118172.21295817,0.0,1.0
2022-04-04,31.52,31.85,31.25,31.85,276234,28.3407958280811,28.6375110128294,28.0980288587415,28.6375110128294,307221.283862921,0.0,1.0
2022-04-05,31.3076,31.79,31.2201,31.48,100782,28.149819145534,28.5835627974206,28.0711446647295,28.3048303511419,112087.488977725,0.0,1.0
2022-04-06,31.7,31.72,31.14,31.14,147102,28.5026404743074,28.520623212777,27.9991237971588,27.9991237971588,163603.558210805,0.0,1.0
2022-04-07,31.3928,31.61,31.16,31.61,168711,28.2264256114144,28.4217181511942,28.0171065356284,28.4217181511942,187636.605275952,0.0,1.0
2022-04-08,31.4012,31.53,31.29,31.51,140556,28.2339783615717,28.3497871973159,28.1339943356807,28.3318044588463,156323.243245353,0.0,1.0
2022-04-11,31.04,31.38,30.97,31.38,189028,27.9092101048108,28.2149166587939,27.8462705201672,28.2149166587939,210232.718803769,0.0,1.0
2022-04-12,31.09,31.33,30.97,31.2,107609,27.9541669509848,28.1699598126199,27.8462705201672,28.0530720125676,119680.32586577,0.0,1.0
2022-04-13,31.35,31.3878,31.09,31.2,48784,28.1879425510895,28.221929926797,27.9541669509848,28.0530720125676,54256.4749884836,0.0,1.0
2022-04-14,31.2421,31.59,31.24,31.59,37260,28.0909256770461,28.4037354127246,28.0890374895067,28.4037354127246,41439.7396292,0.0,1.0
2022-04-18,31.08,31.3,30.95,31.19,232386,27.94517558175,28.1429857049155,27.8282877816976,28.0440806433328,258454.51780653,0.0,1.0
2022-04-19,31.79,31.85,31.28,31.28,61684,28.5835627974206,28.6375110128294,28.1250029664459,28.1250029664459,68603.566808577,0.0,1.0
2022-04-20,32.25,32.39,32.02,32.02,47885,28.9971657822213,29.1230449515084,28.7903642898209,28.7903642898209,53256.6272717189,0.0,1.0
2022-04-21,32.07,32.44,32.05,32.44,85583,28.8353211359949,29.1680017976824,28.8173383975253,29.1680017976824,95183.500716206,0.0,1.0
2022-04-22,31.51,31.9205,31.47,31.8383,43536,28.3318044588463,28.7009001659347,28.2958389819071,28.6269911108247,48419.7666263246,0.0,1.0
2022-04-25,31.43,31.45,30.89,31.39,128560,28.2598735049679,28.2778562434375,27.7743395662888,28.2239080280287,142981.560030326,0.0,1.0
2022-04-26,31.0,31.53,30.98,31.35,58585,27.8732446278716,28.3497871973159,27.855261889402,28.1879425510895,65156.9282387732,0.0,1.0
2022-04-27,30.77,31.24,30.75,31.05,494408,27.6664431354713,28.0890374895067,27.6484603970017,27.9182014740456,549869.532758818,0.0,1.0
2022-04-28,31.35,31.45,30.6401,31.1,108325,28.1879425510895,28.2778562434375,27.5496452491113,27.9631583202196,120476.645070668,0.0,1.0
2022-04-29,29.81,31.21,29.75,31.21,171779,26.8032716889307,28.0620633818024,26.7493234735219,28.0620633818024,191048.766338282,0.0,1.0
2022-05-02,29.01,29.86,28.46,29.86,258939,26.0839621501469,26.8482285351047,25.5894368422331,26.8482285351047,287986.171225053,0.0,1.0
2022-05-03,29.34,29.52,28.95,29.11,167653,26.3806773348953,26.5425219811216,26.0300139347382,26.1738758424949,186459.921311172,0.0,1.0
2022-05-04,29.63,29.69,28.84,29.42,327590,26.6414270427044,26.6953752581132,25.9311088731554,26.4526082887736,364338.27979414,0.0,1.0
2022-05-05,28.86,29.61,28.6587,29.55,154389,25.949091611625,26.6234443042348,25.7680953489285,26.569496088826,171707.996822667,0.0,1.0
2022-05-06,28.45,28.69,28.18,28.67,91777,25.5804454729983,25.7962383346334,25.3376785036588,25.7782555961638,102072.329145172,0.0,1.0
2022-05-09,27.2,28.12,27.1,28.12,173307,24.4565243186486,25.28373028825,24.3666106263007,25.28373028825,192748.173803483,0.0,1.0
2022-05-10,26.75,27.63,26.57,27.61,137147,24.0519127030828,24.8431531957449,23.8900680568564,24.8251704572753,152531.829600802,0.0,1.0
2022-05-11,26.69,27.32,26.64,26.77,228032,23.997964487674,24.5644207494662,23.9530076415,24.0698954415524,253612.096272833,0.0,1.0
2022-05-12,26.87,26.875,26.47,26.63,170427,24.1598091339003,24.1643048185177,23.8001543645084,23.9440162722652,189545.102141323,0.0,1.0
2022-05-13,27.55,27.56,26.93,26.93,161166,24.7712222418665,24.7802136111013,24.2137573493091,24.2137573493091,179245.224827689,0.0,1.0
2022-05-16,27.43,27.6182,27.4,27.44,74439,24.663325811049,24.8325433800479,24.6363517033446,24.6723171802838,82789.3928679019,0.0,1.0
2022-05-17,27.76,27.77,27.3999,27.73,111172,24.9600409957973,24.9690323650321,24.6362617896522,24.9330668880929,123643.014870033,0.0,1.0
2022-05-18,26.91,27.69,26.82,27.65,81077,24.1957746108395,24.8971014111537,24.1148522877263,24.8611359342145,90172.0281781175,0.0,1.0
2022-05-19,26.66,26.97,26.61,26.72,92488,23.9709903799696,24.2497228262483,23.9260335337956,24.0249385953784,102863.087461767,0.0,1.0
2022-05-20,26.73,26.97,26.31,26.97,116507,24.0339299646132,24.2497228262483,23.6562924567517,24.2497228262483,129576.482688653,0.0,1.0
2022-05-23,26.96,27.06,26.57,27.02,54914,24.2407314570135,24.3306451493615,23.8900680568564,24.2946796724223,61074.1240471791,0.0,1.0
2022-05-24,27.15,27.19,26.4195,26.77,253419,24.4115674724746,24.4475329494138,23.7547479498727,24.0698954415524,281846.950539245,0.0,1.0
2022-05-25,27.38,27.48,27.05,27.05,78528,24.618368964875,24.708282657223,24.3216537801267,24.3216537801267,87337.0873215734,0.0,1.0
2022-05-26,27.52,27.709,27.48,27.53,365985,24.7442481341621,24.9141850126998,24.708282657223,24.7532395033969,407040.341067977,0.0,1.0
2022-05-27,28.2,28.2299,27.62,27.62,56940,25.3556612421284,25.3825454361404,24.8341618265101,24.8341618265101,63327.395987296,0.0,1.0
2022-05-31,27.93,28.1036,27.7859,27.84,71321,25.1128942727888,25.2689844427049,24.9833286421154,25.0319719496757,79321.6229225493,0.0,1.0
2022-06-01,27.78,28.06,27.38,28.06,49241,24.9780237342669,25.2297820728412,24.618368964875,25.2297820728412,54764.7401793194,0.0,1.0
2022-06-02,28.07,28.09,27.43,27.75,44756,25.238773442076,25.2567561805456,24.663325811049,24.9510496265625,49776.6233721009,0.0,1.0
2022-06-03,27.69,27.98,27.61,27.86,37011,24.8971014111537,25.1578511189628,24.8251704572753,25.0499546881453,41162.8073917425,0.0,1.0
2022-06-06,27.53,27.91,27.49,27.91,42857,24.7532395033969,25.0949115343192,24.7172740264578,25.0949115343192,47664.597994864,0.0,1.0
2022-06-07,27.97,28.0,27.34,27.43,57693,25.148859749728,25.1758338574324,24.5824034879358,24.663325811049,64164.8657656319,0.0,1.0
2022-06-08,27.26,27.81,27.19,27.7424,89298,24.5104725340574,25.0049978419713,24.4475329494138,24.944216185944,99315.2407248608,0.0,1.0
2022-06-09,26.63,27.28,26.63,27.18,29301,23.9440162722652,24.528455272527,23.9440162722652,24.438541580179,32587.9176295006,0.0,1.0
2022-06-10,26.14,26.37,26.06,26.34,163511,23.5034391797601,23.7102406721605,23.4315082258817,23.6832665644561,181853.281441496,0.0,1.0
2022-06-13,24.79,25.51,24.7,25.51,145743,22.2896043330625,22.9369829179679,22.2086820099493,22.9369829179679,162092.108770223,0.0,1.0
2022-06-14,24.7,24.97,24.49,24.89,230151,22.2086820099493,22.4514489792888,22.0198632560186,22.3795180254105,255968.800735374,0.0,1.0
2022-06-15,25.35,25.69,24.9,24.97,45630,22.7931210102111,23.0988275641942,22.3885093946453,22.4514489792888,50748.6666473538,0.0,1.0
2022-06-16,24.76,24.9978,24.67,24.77,50389,22.2626302253581,22.4764449857616,22.1817079022449,22.2716215945929,56041.5201335417,0.0,1.0
2022-06-17,24.9,25.27,24.71,24.81,59688,22.3885093946453,22.7211900563328,22.2176733791841,22.3075870715321,66383.6601982741,0.0,1.0
2022-06-21,25.13,25.445,25.11,25.19,96566,22.5953108870456,22.8785390179417,22.577328148576,22.6492591024544,107398.547961174,0.0,1.0
2022-06-22,25.37,25.64,24.88,24.88,61332,22.8111037486807,23.0538707180203,22.3705266561757,22.3705266561757,68212.0802720908,0.0,1.0
2022-06-23,25.8,25.86,25.46,25.46,86483,23.197732625777,23.2516808411858,22.8920260717939,22.8920260717939,96184.4606106311,0.0,1.0
2022-06-24,26.23,26.26,25.8,25.8,19915,23.7094314489293,23.7365486027024,23.3207522448485,23.3207522448485,22032.1795200024,0.1391,1.0
2022-06-27,26.24,26.5,26.12,26.26,48697,23.718470500187,23.953485832887,23.6100018850947,23.7365486027024,53874.0168760007,0.0,1.0
2022-06-28,26.06,26.68,26.04,26.63,39492,23.5557675775485,24.1161887555255,23.5376894750332,24.0709934992371,43690.425990657,0.0,1.0
2022-06-29,25.86,25.98,25.66,25.98,141657,23.3749865523947,23.483455167487,23.1942055272408,23.483455167487,156716.668554605,0.0,1.0
2022-06-30,25.74,26.09,25.44,25.68,89107,23.2665179373024,23.5828847313216,22.9953463995716,23.2122836297562,98580.0361781996,0.0,1.0
2022-07-01,26.18,26.18,25.69,25.69,90245,23.6642361926409,23.6642361926409,23.2213226810139,23.2213226810139,99839.0178650569,0.0,1.0
2022-07-05,26.09,26.09,25.5,25.91,146950,23.5828847313216,23.5828847313216,23.0495807071177,23.4201818086831,162572.371602528,0.0,1.0
2022-07-06,26.06,26.34,25.99,26.11,83541,23.5557675775485,23.808861012764,23.4924942187447,23.600962833837,92422.3102827275,0.0,1.0
2022-07-07,26.1,26.34,26.05,26.19,39871,23.5919237825793,23.808861012764,23.5467285262909,23.6732752438986,44109.7177826771,0.0,1.0
2022-07-08,25.97,26.14,25.89,26.0,229303,23.4744161162293,23.6280799876101,23.4021037061678,23.5015332700024,253680.384658554,0.0,1.0
2022-07-11,25.88,26.0179,25.75,26.0179,334751,23.3930646549101,23.5177131717537,23.2755569885601,23.5177131717537,370338.645568681,0.0,1.0
2022-07-12,25.81,25.9983,25.623,25.77,337116,23.3297912961062,23.4999966312886,23.1607610375873,23.2936350910754,372955.07060332,0.0,1.0
2022-07-13,25.66,25.8099,25.35,25.5,80181,23.1942055272408,23.3297009055936,22.9139949382523,23.0495807071177,88705.1060051875,0.0,1.0
2022-07-14,25.3879,25.4678,25.24,25.24,24978,22.948252942519,23.020474962068,22.8145653744177,22.8145653744177,27633.4310846406,0.0,1.0
2022-07-15,25.83,25.93,25.5523,25.67,78983,23.3478693986216,23.4382599111985,23.0968549451955,23.2032445784985,87379.7456705169,0.0,1.0
2022-07-18,25.7587,26.06,25.68,26.06,17413,23.2834209631542,23.5557675775485,23.2122836297562,23.5557675775485,19264.1899061914,0.0,1.0
2022-07-19,26.37,26.3946,25.92,25.99,24711,23.835978166537,23.858214232631,23.4292208599408,23.4924942187447,27338.0461018719,0.0,1.0
2022-07-20,26.41,26.67,26.2639,26.43,55674,23.8721343715678,24.1071497042678,23.7400738326929,23.8902124740832,61592.7473058805,0.0,1.0
2022-07-21,26.54,26.56,26.16,26.24,33350,23.9896420379178,24.0077201404332,23.6461580901255,23.718470500187,36895.4650761777,0.0,1.0
2022-07-22,26.71,26.86,26.5708,26.66,33131,24.1433059092986,24.278891678164,24.0174823157915,24.0981106530101,36653.1830116594,0.0,1.0
2022-07-25,26.82,26.95,26.6486,26.6486,13851,24.2427354731332,24.3602431394832,24.0878061345764,24.0878061345764,15323.5108476803,0.0,1.0
2022-07-26,26.84,26.8985,26.77,26.77,13759,24.2608135756486,24.3136920255061,24.1975402168448,24.1975402168448,15221.7302543667,0.0,1.0
2022-07-27,27.02,27.07,26.72,26.9,32600,24.4235164982871,24.4687117545756,24.1523449605563,24.3150478831948,36065.7319785125,0.0,1.0
2022-07-28,27.86,27.89,27.2719,27.3021,40863,25.1827968039333,25.2099139577064,24.6512101994684,24.6785081342666,45207.1780931889,0.0,1.0
2022-07-29,28.01,28.11,27.86,27.88,31376,25.3183825727987,25.4087730853757,25.1827968039333,25.2008749064487,34711.607563123,0.0,1.0
2022-08-01,27.79,27.9178,27.722,27.91,46533,25.1195234451295,25.2350425202028,25.0580578965772,25.2279920602218,51479.9603115374,0.0,1.0
2022-08-02,27.41,27.8377,27.4,27.78,48485,24.7760394973371,25.1626397196287,24.7670004460794,25.1104843938718,53639.4789870607,0.0,1.0
2022-08-03,27.44,27.8,27.43,27.72,123744,24.8031566511102,25.1285624963872,24.7941175998525,25.0562500863256,136899.323249971,0.0,1.0
2022-08-04,27.39,27.5,27.2574,27.47,62302,24.7579613948217,24.8573909586564,24.6381035751447,24.8302738048833,68925.3752676469,0.0,1.0
2022-08-05,27.45,27.45,27.129,27.17,26152,24.8121957023679,24.8121957023679,24.522042156996,24.5591022671525,28932.2399601858,0.0,1.0
2022-08-08,27.7104,27.92,27.63,27.66,42946,25.0475725971182,25.2370311114795,24.9748986250064,25.0020157787795,47511.6234831043,0.0,1.0
2022-08-09,27.91,27.93,27.67,27.68,109174,25.2279920602218,25.2460701627372,25.0110548300372,25.0200938812948,120780.374939329,0.0,1.0
2022-08-10,28.35,28.3723,28.12,28.25,72498,25.6257103155603,25.6458673998649,25.4178121366333,25.5353198029834,80205.3201527054,0.0,1.0
2022-08-11,28.3494,28.5856,28.2795,28.46,23445,25.6251679724848,25.8386703631915,25.5619850041936,25.7251398793949,25937.4566330131,0.0,1.0
2022-08-12,28.82,28.84,28.49,28.49,51988,26.0505457246719,26.0686238271873,25.752257033168,25.752257033168,57514.8857085554,0.0,1.0
2022-08-15,28.91,28.9499,28.7748,28.7748,25827,26.1318971859911,26.1679630005093,26.0096892129871,26.0096892129871,28572.6889511976,0.0,1.0
2022-08-16,28.8636,29.0,28.8,28.8,24479,26.0899559881554,26.2132486473104,26.0324676221565,26.0324676221565,27081.3819969941,0.0,1.0
2022-08-17,28.76,28.9,28.56,28.62,49487,25.9963114171257,26.1228581347334,25.8155303919718,25.869764699518,54748.0024055414,0.0,1.0
2022-08-18,28.52,28.81,28.4404,28.81,30481,25.7793741869411,26.0415066734142,25.7074233389298,26.0415066734142,33721.4593999091,0.0,1.0
2022-08-19,28.23,28.45,28.145,28.45,39528,25.517241700468,25.7161008281372,25.4404097647776,25.7161008281372,43730.2531793448,0.0,1.0
2022-08-22,27.62,27.87,27.6,27.87,57958,24.9658595737487,25.191835855191,24.9477814712333,25.191835855191,64119.5611659701,0.0,1.0
2022-08-23,27.2595,27.58,27.1701,27.58,16080,24.6400017759088,24.9297033687179,24.5591926576651,24.9297033687179,17789.4776139412,0.0,1.0
2022-08-24,27.44,27.59,27.3,27.3,37566,24.8031566511102,24.9387424199756,24.6766099335025,24.6766099335025,41559.6713958528,0.0,1.0
2022-08-25,27.8048,27.8066,27.55,27.5718,34321,25.1329012409909,25.1345282702172,24.9025862149448,24.9222913466866,37969.6928599547,0.0,1.0
2022-08-26,27.16,27.68,27.16,27.68,30461,24.5500632158948,25.0200938812948,24.5500632158948,25.0200938812948,33699.3331839714,0.0,1.0
2022-08-29,26.89,27.075,26.87,26.98,109728,24.3060088319371,24.4732312802044,24.2879307294217,24.3873602932563,121393.271120804,0.0,1.0
2022-08-30,26.54,26.9036,26.48,26.9036,49210,23.9896420379178,24.3183019416475,23.9354077303717,24.3183019416475,54441.5543148037,0.0,1.0
2022-08-31,26.37,26.815,26.33,26.71,79479,23.835978166537,24.2382159475044,23.7998219615063,24.1433059092986,87928.4758257729,0.0,1.0
2022-09-01,26.36,26.38,25.92,26.19,42540,23.8269391152793,23.8450172177947,23.4292208599408,23.6732752438986,47062.4612995682,0.0,1.0
2022-09-02,26.06,26.66,26.03,26.6,85314,23.5557675775485,24.0981106530101,23.5286504237755,24.043876345464,94383.799325608,0.0,1.0
2022-09-06,26.33,26.3879,26.04,26.17,32196,23.7998219615063,23.8521580682883,23.5376894750332,23.6551971413832,35618.7824165701,0.0,1.0
2022-09-07,26.8048,26.83,26.395,26.4475,8402,24.2289961152215,24.2517745243909,23.8585757946813,23.9060308137842,9295.22331544363,0.0,1.0
2022-09-08,26.8399,26.9619,26.595,26.69,23992,24.260723185136,24.3709996104799,24.0393568198351,24.1252278067832,26542.6086389102,0.0,1.0
2022-09-09,27.1542,27.21,26.86,26.98,19007,24.5448205661653,24.5952584721833,24.278891678164,24.3873602932563,21027.6493164291,0.0,1.0
2022-09-12,27.3988,27.4401,27.27,27.27,33787,24.7659157599285,24.8032470416228,24.6494927797294,24.6494927797294,37378.9228944172,0.0,1.0
2022-09-13,26.4364,26.9184,26.43,26.8909,15551,23.8959974668881,24.3316797375089,23.8902124740832,24.3068223465503,17204.239202388,0.0,1.0
2022-09-14,26.1093,26.38,25.93,26.38,99292,23.600330100249,23.8450172177947,23.4382599111985,23.8450172177947,109847.811644493,0.0,1.0
2022-09-15,25.6674,26.19,25.6392,26.0743,54975,23.2008944251715,23.6732752438986,23.1754043006248,23.568693420847,60819.4360588566,0.0,1.0
2022-09-16,25.659,25.6601,25.279,25.49,69453,23.193301622115,23.1942959177534,22.8498176743227,23.04054165586,76836.603776185,0.0,1.0
2022-09-19,25.5761,25.5761,25.299,25.3284,41298,23.1183678871888,23.1183678871888,22.8678957768381,22.8944705875357,45688.4232898346,0.0,1.0
2022-09-20,25.03,25.37,24.9111,25.37,38747,22.6247452980061,22.9320730407677,22.5172709785522,22.9320730407677,42866.2244469762,0.0,1.0
2022-09-21,24.63,25.3,24.63,25.2867,15346,22.2631832476984,22.8687996819639,22.2631832476984,22.8567777437911,16977.4454890262,0.0,1.0
2022-09-22,24.34,24.6,24.22,24.6,67047,22.0010507612253,22.2360660939253,21.892582146133,22.2360660939253,74174.8199988751,0.0,1.0
2022-09-23,23.857,24.07,23.705,23.9201,381067,21.6843224051557,21.8779243111916,21.5461651764353,21.7416758336575,419248.305256635,0.1326,1.0
2022-09-26,23.2,23.79,23.02,23.79,62952,21.0871559625943,21.6234241530224,20.923548718057,21.6234241530224,69259.5247358487,0.0,1.0
2022-09-27,22.88,23.475,22.82,23.43,483102,20.7962986389723,21.337111475082,20.7417628907932,21.2962096639476,531506.781658057,0.0,1.0
2022-09-28,23.39,23.465,22.9034,23.09,80818,21.2598524984949,21.3280221837188,20.8175675807622,20.9871737575993,88915.6225394239,0.0,1.0
2022-09-29,22.74,23.16,22.58,23.16,36590,20.6690485598877,21.0507987971416,20.5236198980767,21.0507987971416,40256.1635862991,0.0,1.0
2022-09-30,23.0319,23.13,22.83,22.88,52736,20.9343649747792,21.023530923052,20.7508521821564,20.7962986389723,58019.9246484576,0.0,1.0
2022-10-03,23.41,23.54,23.1157,23.38,59200,21.2780310812213,21.3961918689427,21.0105332364027,21.2507632071317,65131.5901696885,0.0,1.0
2022-10-04,23.84,24.02,23.67,23.71,171909,21.6688706098383,21.8324778543757,21.5143526566641,21.5507098221169,189133.556325693,0.0,1.0
2022-10-05,23.41,23.5399,23.04,23.34,56859,21.2780310812213,21.3961009760291,20.9417273007833,21.214406041679,62556.0318489581,0.0,1.0
2022-10-06,22.87,23.2,22.84,23.2,38378,20.7872093476092,21.0871559625943,20.7599414735196,21.0871559625943,42223.3136407484,0.0,1.0
2022-10-07,22.35,22.69,22.27,22.69,79557,20.3145661967234,20.6236021030718,20.2418518658179,20.6236021030718,87528.2756609784,0.0,1.0
2022-10-10,22.16,22.4883,22.1599,22.4,290636,20.1418696608229,20.4402710962763,20.1417787679092,20.3600126535394,319756.500685094,0.0,1.0
2022-10-11,22.46,22.55,21.955,22.14,66446,20.4145484017185,20.4963520239872,19.9555391878775,20.1236910780965,73103.608790796,0.0,1.0
2022-10-12,22.31,22.51,22.155,22.51,217943,20.2782090312707,20.4599948585344,20.1373250151413,20.4599948585344,239779.968857305,0.0,1.0
2022-10-13,22.69,22.79,21.7901,21.98,62625,20.6236021030718,20.7144950167037,19.8056567732986,19.9782624162855,68899.7607158234,0.0,1.0
2022-10-14,22.15,23.02,22.1372,22.9,186866,20.1327803694597,20.923548718057,20.1211460765148,20.8144772216987,205589.184605558,0.0,1.0
2022-10-17,22.97,23.01,22.69,22.69,84806,20.878102261241,20.9144594266938,20.6236021030718,20.6236021030718,93303.2033096389,0.0,1.0
2022-10-18,23.18,23.46,23.0,23.34,31059,21.068977379868,21.3234775380372,20.9053701353306,21.214406041679,34170.9807277087,0.0,1.0
2022-10-19,22.61,23.02,22.5,23.0,78774,20.5508877721663,20.923548718057,20.4509055671712,20.9053701353306,86666.8223653218,0.0,1.0
2022-10-20,22.59,22.9478,22.57,22.67,44373,20.5327091894399,20.8579240344148,20.5145306067135,20.6054235203454,48818.9873412094,0.0,1.0
2022-10-21,22.81,22.81,22.37,22.65,48373,20.73267359943,20.73267359943,20.3327447794498,20.587244937619,53219.770460783,0.0,1.0
2022-10-24,22.86,23.01,22.6892,22.99,28876,20.778120056246,20.9144594266938,20.6228749597627,20.8962808439674,31769.2533402014,0.0,1.0
2022-10-25,23.73,23.75,22.96,22.96,50549,21.5688884048433,21.5870669875696,20.8690129698778,20.8690129698778,55613.7964778308,0.0,1.0
2022-10-26,23.66,23.86,23.57,23.73,792253,21.505263365301,21.6870491925647,21.4234597430323,21.5688884048433,871633.407207875,0.0,1.0
2022-10-27,23.7,23.95,23.68,23.79,151526,21.5416205307537,21.7688528148334,21.5234419480273,21.6234241530224,166708.265744126,0.0,1.0
2022-10-28,24.21,24.26,23.6288,23.63,48364,22.0051743902762,22.0506208470922,21.4769047762478,21.4779954912114,53209.868698764,0.0,1.0
2022-10-31,24.16,24.26,23.99,24.05,42263,21.9597279334603,22.0506208470922,21.8052099802861,21.8597457284653,46497.5742456343,0.0,1.0
2022-11-01,24.1,24.36,24.09,24.36,103557,21.9051921852812,22.1415137607241,21.896102893918,22.1415137607241,113932.97437842,0.0,1.0
2022-11-02,23.45,24.18,23.45,24.03,55228,21.314388246674,21.9779065161867,21.314388246674,21.8415671457389,60761.6125319521,0.0,1.0
2022-11-03,23.47,23.5585,23.01,23.26,85583,21.3325668294004,21.4130070579646,20.9144594266938,21.1416917107735,94158.0554306159,0.0,1.0
2022-11-04,23.79,23.89,23.3972,23.64,16890,21.6234241530224,21.7143170666543,21.2663967882764,21.4870847825746,18582.3067223993,0.0,1.0
2022-11-07,23.7631,23.9441,23.59,23.93,24875,21.5989739592554,21.7634901329291,21.4416383257586,21.750674232107,27367.3700248481,0.0,1.0
2022-11-08,23.88,24.0831,23.7831,23.9,19611,21.7052277752911,21.8898312828774,21.6171525419818,21.7234063580174,21575.9394394892,0.0,1.0
2022-11-09,23.65,24.07,23.62,23.85,31547,21.4961740739378,21.8779243111916,21.4689061998482,21.6779599012015,34707.8762682967,0.0,1.0
2022-11-10,25.23,25.26,24.565,24.565,27437,22.9322821093213,22.9595499834109,22.3278442336694,22.3278442336694,30186.071612935,0.0,1.0
2022-11-11,25.13,25.41,25.05,25.31,50589,22.8413891956895,23.0958893538587,22.768674864784,23.0049964402268,55657.8043090266,0.0,1.0
2022-11-14,24.57,25.07,24.57,25.07,39024,22.332388879351,22.7868534475103,22.332388879351,22.7868534475103,42934.0401145596,0.0,1.0
2022-11-15,24.8,24.95,24.61,24.95,127287,22.5414425807043,22.6777819511521,22.3687460448037,22.6777819511521,140040.62023529,0.0,1.0
2022-11-16,24.56,24.79,24.5183,24.79,81062,22.3232995879878,22.5323532893411,22.2853972430033,22.5323532893411,89184.0703097179,0.0,1.0
2022-11-17,24.44,24.46,24.16,24.27,38158,22.2142280916296,22.2324066743559,21.9597279334603,22.0597101384554,41981.2705691718,0.0,1.0
2022-11-18,24.81,24.8199,24.61,24.69,22781,22.5505318720675,22.559530270517,22.3687460448037,22.4414603757092,25063.5600617513,0.0,1.0
2022-11-21,24.89,24.89,24.63,24.81,12454,22.623246202973,22.623246202973,22.3869246275301,22.5505318720675,13701.8382427922,0.0,1.0
2022-11-22,25.1,25.1,24.9401,25.0,12727,22.8141213215999,22.8141213215999,22.6687835527025,22.723228407968,14002.1916907032,0.0,1.0
2022-11-23,25.06,25.17,24.8752,25.1,22581,22.7777641561472,22.8777463611422,22.6097940517555,22.8141213215999,24843.5209057726,0.0,1.0
2022-11-25,25.1797,25.195,25.11,25.11,9490,22.8865629737645,22.9004695895502,22.8232106129631,22.8232106129631,10440.8579511883,0.0,1.0
2022-11-28,24.5191,25.05,24.49,25.05,16309,22.2861243863124,22.768674864784,22.2596745484455,22.768674864784,17943.0929742812,0.0,1.0
2022-11-29,24.9787,24.98,24.4753,24.54,12212,22.7038682173645,22.7050498252417,22.2463132901416,22.3051210052614,13435.590864058,0.0,1.0
2022-11-30,25.53,25.53,24.71,24.98,18620,23.204960850217,23.204960850217,22.4596389584356,22.7050498252417,20485.6454216149,0.0,1.0
2022-12-01,25.44,25.7537,25.244,25.73,10741,23.1231572279483,23.4082882980115,22.9450071172298,23.3867466774807,11817.2028718349,0.0,1.0
2022-12-02,25.4,25.462,25.11,25.11,12081,23.0868000624955,23.1431536689473,22.8232106129631,22.8232106129631,13291.465216892,0.0,1.0
2022-12-05,24.9299,25.28,24.8999,25.2,42542,22.6595124755121,22.9777285661373,22.6322446014225,22.9050142352318,46804.5288682245,0.0,1.0
2022-12-06,24.77,24.98,24.64,24.98,16284,22.5141747066147,22.7050498252417,22.3960139188933,22.7050498252417,17915.588079784,0.0,1.0
2022-12-07,24.8241,25.0068,24.6549,24.72,27568,22.5633477728896,22.729409126095,22.4095569630244,22.4687282497988,30330.1972601009,0.0,1.0
2022-12-08,25.0096,25.24,24.99,25.01,92671,22.7319541276767,22.9413714006845,22.7141391166049,22.7323176993312,101956.2431185,0.0,1.0
2022-12-09,24.96,25.125,24.96,24.97,9191,22.6868712425153,22.8368445500079,22.6868712425153,22.6959605338785,10111.8994130001,0.0,1.0
2022-12-12,25.11,25.11,24.814,24.8349,14754,22.8232106129631,22.8232106129631,22.5541675886128,22.5731642075618,16232.2885365471,0.0,1.0
2022-12-13,25.46,25.84,25.23,25.75,27015,23.1413358106747,23.4867288824758,22.9322821093213,23.4049252602071,29721.7889938198,0.0,1.0
2022-12-14,25.35,25.79,25.26,25.41,17755,23.0413536056796,23.4412824256598,22.9595499834109,23.0958893538587,19533.9760720071,0.0,1.0
2022-12-15,25.0487,25.1931,24.91,25.07,19253,22.7674932569068,22.8987426241912,22.6414247856994,22.7868534475103,21182.0693502874,0.0,1.0
2022-12-16,24.37,24.71,24.11,24.71,23396,22.1506030520872,22.4596389584356,21.9142814766444,22.4596389584356,25740.1804663858,0.0,1.0
2022-12-19,24.0982,24.31,23.96,24.3,23977,21.9035561128358,22.0960673039081,21.7779421061966,22.0869780125449,26379.3942145038,0.0,1.0
2022-12-20,24.0,24.15,23.76,23.99,73446,21.8142992716493,21.9506386420971,21.5961562789328,21.8052099802861,80804.9792500499,0.0,1.0
2022-12-21,24.2,24.451,24.15,24.2,69777,21.9960850989131,22.2242263121291,21.9506386420971,21.9960850989131,76768.3609336208,0.0,1.0
2022-12-22,24.1,24.1,23.65,23.98,97610,21.9051921852812,21.9051921852812,21.4961740739378,21.7961206889229,107390.110075394,0.0,1.0
2022-12-23,24.05,24.06,23.69,23.78,27039,22.078070507009,22.0872505779059,21.7475879547211,21.8302085927931,29454.0208934271,0.2402,1.0
2022-12-27,24.07,24.12,23.9099,24.12,76326,22.0964306488028,22.1423310032872,21.9494577137436,22.1423310032872,83143.1487374428,0.0,1.0
2022-12-28,23.61,24.1725,23.6,24.16,33427,21.6741473875461,22.1905263754959,21.6649673166492,22.1790512868747,36412.5728172117,0.0,1.0
2022-12-29,24.11,24.165,23.785,23.79,47244,22.1331509323903,22.1836413223232,21.8347986282416,21.83938866369,51463.6548352036,0.0,1.0
2022-12-30,23.98,24.04,23.7181,23.99,49161,22.0138100107308,22.0688904361121,21.7733839539414,22.0229900816277,53551.8740020626,0.0,1.0
2023-01-03,23.93,24.3,23.7615,24.16,23359,21.9679096562464,22.3075722794311,21.8132254616339,22.1790512868747,25445.3372554297,0.0,1.0
2023-01-04,24.4208,24.62,24.2,24.2,21892,22.4184675358655,22.6013345481315,22.2157715704623,22.2157715704623,23847.3103812606,0.0,1.0
2023-01-05,23.7716,24.24,23.7311,24.24,20155,21.8224973332397,22.2524918540498,21.7853180461073,22.2524918540498,21955.1681314776,0.0,1.0
2023-01-06,24.37,24.41,23.855,23.96,13937,22.3718327757093,22.4085530592969,21.8990591245197,21.995449868937,15181.7999627092,0.0,1.0
2023-01-09,24.3423,24.6099,24.34,24.45,26789,22.346403979325,22.5920626765256,22.3442925630187,22.4452733428844,29181.6918419327,0.0,1.0
2023-01-10,24.3302,24.3302,24.15,24.28,123055,22.3352960935397,22.3352960935397,22.1698712159779,22.2892121376374,134045.805726568,0.0,1.0
2023-01-11,25.25,25.25,24.49,24.49,62968,23.1796790146352,23.1796790146352,22.481993626472,22.481993626472,68592.0628579948,0.0,1.0
2023-01-12,25.5739,25.6088,25.2,25.2,51353,23.4770215109854,23.5090599584155,23.1337786601508,23.1337786601508,55939.6551255652,0.0,1.0
2023-01-13,25.3896,25.4399,25.282,25.35,81700,23.3078328043558,23.3540085609671,23.2090552415053,23.2714797236041,88997.134028366,0.0,1.0
2023-01-17,25.5,25.6299,25.39,25.39,54028,23.4091807870574,23.5284299080079,23.3082000071916,23.3082000071916,58853.5759765552,0.0,1.0
2023-01-18,25.2,25.6831,25.17,25.61,96824,23.1337786601508,23.5772678851793,23.1062384474602,23.5101615669231,105471.952327571,0.0,1.0
2023-01-19,25.07,25.33,25.07,25.07,87613,23.0144377384913,23.2531195818103,23.0144377384913,23.0144377384913,95438.2607543115,0.0,1.0
2023-01-20,25.3935,25.3935,24.865,24.865,31029,23.3114130320055,23.3114130320055,22.8262462851052,22.8262462851052,33800.3925552776,0.0,1.0
2023-01-23,25.6441,25.72,25.34,25.44,21701,23.5414656086815,23.6111423467888,23.2622996527072,23.3541003616761,23639.2509859189,0.0,1.0
2023-01-24,25.74,25.8088,25.36,25.62,33281,23.6295024885826,23.6926613763532,23.280659794501,23.51934163782,36253.532651139,0.0,1.0
2023-01-25,25.6827,25.74,25.5519,25.58,18638,23.5769006823435,23.6295024885826,23.4568253550122,23.4826213542325,20302.6754470096,0.0,1.0
2023-01-26,25.95,25.96,25.76,25.85,26769,23.8222839774172,23.8314640483141,23.6478626303764,23.7304832684484,29159.9055178132,0.0,1.0
2023-01-27,26.3,26.39,26.07,26.07,16363,24.1435864588082,24.2262070968802,23.9324448281798,23.9324448281798,17824.4810784107,0.0,1.0
2023-01-30,25.99,26.36,25.99,26.19,25245,23.8590042610047,24.1986668841895,23.8590042610047,24.0426056789425,27499.7876199034,0.0,1.0
2023-01-31,26.4642,26.5499,25.99,26.03,14801,24.294323222935,24.3729964305214,23.8590042610047,23.8957245445923,16122.9691646738,0.0,1.0
2023-02-01,26.61,26.79,26.1,26.42,58580,24.4281686566116,24.5934099327556,23.9599850408705,24.2537473095708,63812.1433461652,0.0,1.0
2023-02-02,27.24,27.4499,26.9,26.9,24265,25.0065131231154,25.199202811241,24.6943907126213,24.6943907126213,26432.2577380454,0.0,1.0
2023-02-03,26.82,27.02,26.565,27.02,22168,24.6209501454462,24.8045515633839,24.3868583375757,24.8045515633839,24147.9616541105,0.0,1.0
2023-02-06,26.6305,26.66,26.41,26.55,29582,24.4469878019503,24.4740690110961,24.2445672386739,24.3730882312303,32224.152005228,0.0,1.0
2023-02-07,26.57,26.72,26.3,26.54,29079,24.3914483730241,24.5291494364774,24.1435864588082,24.3639081603334,31676.2259536213,0.0,1.0
2023-02-08,26.4802,26.59,26.41,26.51,56792,24.3090113363701,24.4098085148179,24.2445672386739,24.3363679476428,61864.4459698772,0.0,1.0
2023-02-09,26.2041,26.72,26.1269,26.72,24431,24.0555495789071,24.5291494364774,23.9846794315831,24.5291494364774,26613.0842282376,0.0,1.0
2023-02-10,26.3083,26.32,25.99,26.13,16598,24.1512059176526,24.161946600602,23.8590042610047,23.9875252535611,18080.4703868155,0.0,1.0
2023-02-13,26.52,26.54,26.44,26.44,22030,24.3455480185397,24.3639081603334,24.2721074513646,24.2721074513646,23997.6360176855,0.0,1.0
2023-02-14,26.31,26.6202,26.1909,26.6134,17766,24.1527665297051,24.4375323289265,24.0434318853232,24.4312898807166,19352.7917153972,0.0,1.0
2023-02-15,26.4,26.4,26.1,26.15,11279,24.235387167777,24.235387167777,23.9599850408705,24.0058853953549,12286.3974872209,0.0,1.0
2023-02-16,26.1714,26.36,26.0115,26.045,9258,24.0255307470742,24.1986668841895,23.8787414134331,23.9094946509376,10084.8894349402,0.0,1.0
2023-02-17,26.08,26.12,25.85,25.885,11206,23.9416248990767,23.9783451826643,23.7304832684484,23.7626135165875,12206.8774041845,0.0,1.0
2023-02-21,25.6393,25.9,25.54,25.9,25100,23.537059174651,23.7763836229328,23.4459010706449,23.7763836229328,27341.8367700366,0.0,1.0
2023-02-22,25.48,25.78,25.43,25.74,7359,23.3908206452636,23.6662227721702,23.3449202907792,23.6295024885826,8016.27795978883,0.0,1.0
2023-02-23,25.64,25.67,25.39,25.65,20332,23.5377017796138,23.5652419923044,23.3082000071916,23.5468818505106,22147.9770999356,0.0,1.0
2023-02-24,25.2857,25.38,25.18,25.37,30562,23.2124518677371,23.2990199362947,23.115418518357,23.2898398653979,33291.6818870861,0.0,1.0
2023-02-27,25.3235,25.59,25.25,25.55,14822,23.2471525357273,23.4918014251293,23.1796790146352,23.4550811415418,16145.8448049993,0.0,1.0
2023-02-28,25.24,25.58,25.235,25.32,12217,23.1704989437384,23.4826213542325,23.1659089082899,23.2439395109134,13308.1760884278,0.0,1.0
2023-03-01,24.9,25.09,24.735,25.09,26986,22.8583765332443,23.0327978802851,22.7069053634456,23.0327978802851,29396.2871345102,0.0,1.0
2023-03-02,25.2372,25.2504,24.75,24.75,10695,23.1679285238872,23.1800462174711,22.720675469791,22.720675469791,11650.23682293,0.0,1.0
2023-03-03,25.59,25.6524,25.4125,25.43,50988,23.4918014251293,23.5490850675259,23.3288551667096,23.3449202907792,55542.0547103836,0.0,1.0
2023-03-06,25.58,25.74,25.51,25.72,23919,23.4826213542325,23.6295024885826,23.4183608579543,23.6111423467888,26055.3543307771,0.0,1.0
2023-03-07,25.0204,25.53,24.9713,25.5014,15011,22.9689045868428,23.436720999748,22.923830438739,23.4104659969829,16351.725567929,0.0,1.0
2023-03-08,25.2591,25.41,25.12,25.13,9997,23.1880328791514,23.3265601489854,23.0603380929757,23.0695181638726,10889.8941111576,0.0,1.0
2023-03-09,24.67,25.27,24.67,25.1657,9372,22.6472349026159,23.198039156429,22.6472349026159,23.1022910169745,10209.0714824216,0.0,1.0
2023-03-10,23.72,24.34,23.6887,24.34,28020,21.7751281674118,22.3442925630187,21.7463945455045,22.3442925630187,30522.6400914911,0.0,1.0
2023-03-13,24.0225,24.3,23.57,23.57,7159,22.0528253120426,22.3075722794311,21.6374271039585,21.6374271039585,7798.41471859331,0.0,1.0
2023-03-14,24.2468,24.5299,24.0214,24.4,11008,22.2587343022597,22.5186221093505,22.0518155042439,22.3993729884,11991.1927954009,0.0,1.0
2023-03-15,24.17,24.2115,23.8572,23.96,20914,22.1882313577716,22.2263286519937,21.9010787401171,21.995449868937,22781.9591318146,0.0,1.0
2023-03-16,24.05,24.18,23.6497,23.88,26233,22.078070507009,22.1974114286685,21.7105922690067,21.922009301762,28576.0320314092,0.0,1.0
2023-03-17,23.48,23.85,23.47,23.8,50725,21.5548064658866,21.8944690890713,21.5456263949897,21.8485687345869,55255.5645482113,0.0,1.0
2023-03-20,23.77,23.86,23.52,23.55,22288,21.8210285218962,21.9036491599682,21.5915267494741,21.6190669621648,24278.6795988278,0.0,1.0
2023-03-21,23.67,24.0,23.52,23.99,13982,21.7292278129274,22.0321701525246,21.5915267494741,22.0229900816277,15230.8191919781,0.0,1.0
2023-03-22,22.8009,23.58,22.8,23.58,14204,20.9313878512791,21.6466071748554,20.9305616448984,21.6466071748554,15472.6473897052,0.0,1.0
2023-03-23,22.66,23.1699,22.6,22.9,30471,20.802040652342,21.2701324673741,20.7469602269607,21.0223623538672,33192.554112342,0.0,1.0
2023-03-24,22.97,22.97,22.31,22.31,33566,21.2985906871545,21.2985906871545,20.6866155085075,20.6866155085075,36200.0956460001,0.2309,1.0
2023-03-27,23.03,23.2223,23.02,23.11,12904,21.3542247943042,21.5325321077191,21.3449524431126,21.4284036038372,13916.6428593215,0.0,1.0
2023-03-28,22.98,23.06,22.88,22.88,29354,21.3078630383461,21.3820418478791,21.2151395264299,21.2151395264299,31657.5584696624,0.0,1.0
2023-03-29,23.5026,23.51,23.22,23.22,33103,21.7924361116202,21.799297651502,21.530399466945,21.530399466945,35700.7616686392,0.0,1.0
2023-03-30,23.78,23.85,23.68,23.68,12429,22.0496511336758,22.1145575920172,21.9569276217596,21.9569276217596,13404.3671806035,0.0,1.0
2023-03-31,24.35,24.35,23.93,23.93,11982,22.5781751515982,22.5781751515982,22.1887364015501,22.1887364015501,12922.288805052,0.0,1.0
2023-04-03,24.18,24.5171,24.07,24.37,41554,22.4205451813407,22.7331161400102,22.3185493182328,22.5967198539815,44814.9548493681,0.0,1.0
2023-04-04,24.0751,24.22,23.965,24.22,26472,22.3232782173406,22.4576345861072,22.2211896307208,22.4576345861072,28549.3931937352,0.0,1.0
2023-04-05,23.97,24.12,23.901,24.04,8138,22.2258258063166,22.364911074191,22.1618465830944,22.290732264658,8776.63047033157,0.0,1.0
2023-04-06,24.11,24.11,23.88,23.9913,22618,22.3556387229993,22.3556387229993,22.142374645592,22.2455759143548,24392.9501078839,0.0,1.0
2023-04-10,24.21,24.21,23.86,24.01,11043,22.4483622349155,22.4483622349155,22.1238299432088,22.2629152110831,11909.6006738599,0.0,1.0
2023-04-11,24.2867,24.47,24.2148,24.29,118455,22.5194811685553,22.6894433658977,22.4528129634875,22.5225410444485,127750.769521151,0.0,1.0
2023-04-12,24.14,24.5,24.14,24.48,36850,22.3834557765742,22.7172604194726,22.3834557765742,22.6987157170893,39741.8079173898,0.0,1.0
2023-04-13,23.99,24.17,23.7898,24.17,156139,22.2443705086999,22.4112728301491,22.0587380378436,22.4112728301491,168392.025682858,0.0,1.0
2023-04-14,23.65,24.15,23.49,24.15,186577,21.9291105681847,22.3927281277658,21.7807529491188,22.3927281277658,201218.651175111,0.0,1.0
2023-04-17,24.17,24.17,23.65,23.65,28535,22.4112728301491,22.4112728301491,21.9291105681847,21.9291105681847,30774.2873520411,0.0,1.0
2023-04-18,24.12,24.24,24.0414,24.21,120275,22.364911074191,22.4761792884904,22.2920303938248,22.4483622349155,129713.594226975,0.0,1.0
2023-04-19,24.26,24.31,23.99,23.99,18771,22.4947239908737,22.5410857468318,22.2443705086999,22.2443705086999,20244.0563478242,0.0,1.0
2023-04-20,24.1,24.21,23.99,24.21,14291,22.3463663718077,22.4483622349155,22.2443705086999,22.4483622349155,15412.4878411782,0.0,1.0
2023-04-21,24.1605,24.2604,23.961,24.17,13903,22.402464096517,22.4950948849213,22.2174806902442,22.4112728301491,14994.0394972991,0.0,1.0
2023-04-24,24.1,24.16,23.9217,24.16,28362,22.3463663718077,22.4020004789574,22.1810403500611,22.4020004789574,30587.7111574765,0.0,1.0
2023-04-25,23.88,24.0201,23.87,23.95,14352,22.142374645592,22.2722802857867,22.1331022944004,22.2072811039334,15478.2748230768,0.0,1.0
2023-04-26,23.67,24.01,23.64,23.81,13743,21.947655270568,22.2629152110831,21.9198382169931,22.0774681872507,14821.4834792045,0.0,1.0
2023-04-27,24.17,24.2299,23.82,23.83,11170,22.4112728301491,22.4668142137869,22.0867405384423,22.0960128896339,12046.5670132223,0.0,1.0
2023-04-28,24.51,24.529,24.2,24.2,8448,22.7265327706642,22.7441502379283,22.4390898837239,22.4390898837239,9110.95775538965,0.0,1.0
2023-05-01,24.35,24.57,24.3036,24.57,52740,22.5781751515982,22.7821668778139,22.5351514420691,22.7821668778139,56878.7774644,0.0,1.0
2023-05-02,24.0183,24.3,23.81,24.3,44517,22.2706112625722,22.5318133956401,22.0774681872507,22.5318133956401,48010.4766094556,0.0,1.0
2023-05-03,23.9484,24.28,23.9484,24.09,12965,22.2057975277427,22.5132686932569,22.2057975277427,22.3370940206161,13982.4298412201,0.0,1.0
2023-05-04,24.2193,24.32,23.9403,23.96,29641,22.4569855215238,22.5503580980234,22.1982869232775,22.216553455125,31967.0808271193,0.0,1.0
2023-05-05,24.62,24.6399,24.41,24.41,29035,22.828528633772,22.8469806126433,22.633809258748,22.633809258748,31313.5249085865,0.0,1.0
2023-05-08,24.5596,24.6486,24.47,24.57,55411,22.7725236325746,22.8550475581801,22.6894433658977,22.7821668778139,59759.384491465,0.0,1.0
2023-05-09,24.4,24.4847,24.1562,24.43,31641,22.6245369075564,22.7030737221494,22.3984769855046,22.6523539611312,34124.0310533006,0.0,1.0
2023-05-10,24.5907,24.69,24.42,24.62,168146,22.8013606447806,22.8934350921134,22.6430816099396,22.828528633772,181341.276365737,0.0,1.0
2023-05-11,24.3272,24.5,24.24,24.5,14333,22.5570341908813,22.7172604194726,22.4761792884904,22.7172604194726,15457.7837959281,0.0,1.0
2023-05-12,24.266,24.4,24.12,24.4,34431,22.5002874015886,22.6245369075564,22.364911074191,22.6245369075564,37132.9766188236,0.0,1.0
2023-05-15,24.2785,24.3456,24.2063,24.3456,16604,22.5118778405782,22.5740953170739,22.4449314649746,22.5740953170739,17907.0007777568,0.0,1.0
2023-05-16,23.65,24.25,23.65,24.25,27769,21.9291105681847,22.485451639682,21.9291105681847,22.485451639682,29948.1754154138,0.0,1.0
2023-05-17,23.93,23.93,23.62,23.79,18485,22.1887364015501,22.1887364015501,21.9012935146099,22.0589234848674,19935.6124654804,0.0,1.0
2023-05-18,23.8008,23.95,23.6551,23.84,65635,22.0689376241544,22.2072811039334,21.9338394672925,22.1052852408256,70785.7140477036,0.0,1.0
2023-05-19,23.7815,24.0144,23.6975,23.91,12660,22.0510419863546,22.2669950456074,21.9731542363449,22.1701916991669,13653.4949317274,0.0,1.0
2023-05-22,23.8756,24.0,23.69,23.8,16848,22.1382948110677,22.2536428598915,21.9661999729512,22.0681958360591,18170.148705351,0.0,1.0
2023-05-23,23.7048,24.0401,23.7048,23.82,18654,21.9799230527148,22.2908249881699,21.9799230527148,22.0867405384423,20117.8747595927,0.0,1.0
2023-05-24,23.2226,23.52,23.2,23.52,16510,21.5328102782548,21.8085700026937,21.5118547645618,21.8085700026937,17805.6241171264,0.0,1.0
2023-05-25,23.2082,23.3579,23.0272,23.12,13239,21.5194580925389,21.6582651898775,21.3516285359706,21.4376759550288,14277.9320222069,0.0,1.0
2023-05-26,23.5304,23.565,23.23,23.23,52313,21.8182132479329,21.850295583056,21.5396718181366,21.5396718181366,56418.2685911103,0.0,1.0
2023-05-30,23.64,23.83,23.58,23.76,17952,21.9198382169931,22.0960128896339,21.8642041098434,22.0311064312926,19360.785230203,0.0,1.0
2023-05-31,23.76,23.79,23.57,23.61,30345,22.0311064312926,22.0589234848674,21.8549317586518,21.8920211634183,32726.3273067352,0.0,1.0
2023-06-01,23.723,23.87,23.51,23.78,40328,21.9967987318836,22.1331022944004,21.799297651502,22.0496511336758,43492.7443607189,0.0,1.0
2023-06-02,24.34,24.36,23.97,23.98,22616,22.5689028004066,22.5874475027899,22.2258258063166,22.2350981575083,24390.7931576577,0.0,1.0
2023-06-05,24.19,24.38,24.12,24.3,19973,22.4298175325323,22.6059922051731,22.364911074191,22.5318133956401,21540.3834337592,0.0,1.0
2023-06-06,24.44,24.47,24.24,24.24,16684,22.6616263123228,22.6894433658977,22.4761792884904,22.4761792884904,17993.2787868041,0.0,1.0
2023-06-07,24.8988,24.8988,24.5099,24.53,7218,23.0870417849944,23.0870417849944,22.7264400471523,22.7450774730474,7784.43336628819,0.0,1.0
2023-06-08,24.7028,24.7106,24.59,24.64,13980,22.9053037016386,22.9125361355681,22.8007115801972,22.8470733361553,15077.0820810071,0.0,1.0
2023-06-09,24.6098,24.79,24.56,24.73,16104,22.8190708355566,22.9861586040296,22.7728945266223,22.9305244968799,17367.7632212115,0.0,1.0
2023-06-12,24.59,24.59,24.41,24.5,34984,22.8007115801972,22.8007115801972,22.633809258748,22.7172604194726,37729.3733563626,0.0,1.0
2023-06-13,24.69,24.7399,24.6,24.6,19574,22.8934350921134,22.9397041245596,22.8099839313888,22.8099839313888,21110.071863636,0.0,1.0
2023-06-14,24.79,24.92,24.6266,24.8,11159,22.9861586040296,23.1066991695207,22.8346483855585,22.9954309552212,12034.7037869783,0.0,1.0
2023-06-15,24.85,24.85,24.675,24.72,11309,23.0417927111793,23.0417927111793,22.8795265653259,22.9212521456882,12196.475053942,0.0,1.0
2023-06-16,24.9,25.04,24.84,24.92,17620,23.0881544671374,23.2179673838201,23.0325203599877,23.1066991695207,19002.7314926569,0.0,1.0
2023-06-20,24.6091,24.81,24.4912,24.81,18863,22.8184217709732,23.0047033064128,22.7091007504239,23.0047033064128,20343.2760582285,0.0,1.0
2023-06-21,24.46,24.53,24.37,24.5,11069,22.6801710147061,22.7450774730474,22.5967198539815,22.7172604194726,11937.6410268002,0.0,1.0
2023-06-22,24.0828,24.48,23.9775,24.48,6763,22.3304179277581,22.6987157170893,22.2327800697103,22.6987157170893,7293.72718983195,0.0,1.0
2023-06-23,23.7324,24.1024,23.71,23.95,11396,22.0055147420037,22.3485917360937,21.9847446753345,22.2072811039334,12290.3023887808,0.0,1.0
2023-06-26,24.3149,24.3149,23.88,23.88,8258,22.5456291989157,22.5456291989157,22.142374645592,22.142374645592,8906.04748390242,0.0,1.0
2023-06-27,24.27,24.31,23.92,24.07,9457,22.8190708355566,22.8566795225538,22.489994824331,22.6310274005705,10058.3144534685,0.3398,1.0
2023-06-28,24.18,24.31,24.07,24.31,14282,22.7344512898128,22.8566795225538,22.6310274005705,22.8566795225538,15190.1075419729,0.0,1.0
2023-06-29,24.49,24.49,24.17,24.17,12608,23.0259186140412,23.0259186140412,22.7250491180635,22.7250491180635,13409.6678258783,0.0,1.0
2023-06-30,24.6134,24.72,24.26,24.71,25495,23.1419414134276,23.2421685642752,22.8096686638073,23.2327663925259,27116.075604439,0.0,1.0
2023-07-03,24.8916,24.9899,24.6995,24.6995,6948,23.4035098314932,23.4959331797888,23.2228941121891,23.2228941121891,7389.78204744624,0.0,1.0
2023-07-05,24.8995,25.0533,24.6,24.82,8417,23.4109375471751,23.5555429486794,23.1293425032835,23.3361902817682,8952.18703128312,0.0,1.0
2023-07-06,24.75,24.75,24.24,24.62,19773,23.2703750795231,23.2703750795231,22.7908643203087,23.1481468467822,21030.2476142997,0.0,1.0
2023-07-07,24.6625,24.79,24.5823,24.67,7292,23.1881060767167,23.3079837665203,23.1127006592873,23.1951577055287,7755.65496401525,0.0,1.0
2023-07-10,24.7688,24.77,24.5455,24.65,17532,23.2880511624118,23.2891794230217,23.0781006672498,23.1763533620301,18646.7557363021,0.0,1.0
2023-07-11,25.1353,25.1353,24.8005,24.82,9860,23.6326407570237,23.6326407570237,23.3178560468571,23.3361902817682,10486.9388295653,0.0,1.0
2023-07-12,25.25,25.4999,25.25,25.42,9143,23.7404836669882,23.9754439390033,23.7404836669882,23.9003205867263,9724.34905869328,0.0,1.0
2023-07-13,25.4146,25.415,25.14,25.27,55981,23.8952434139817,23.8956195008517,23.6370597777459,23.7592880104868,59540.499251308,0.0,1.0
2023-07-14,25.39,25.43,25.2278,25.33,20015,23.8721140714784,23.9097227584756,23.7196108457047,23.8157010409826,21287.6349567698,0.0,1.0
2023-07-17,25.3734,25.4201,25.29,25.3,13182,23.8565064663746,23.9004146084438,23.7780923539854,23.7874945257347,14020.1650761998,0.0,1.0
2023-07-18,25.14,25.305,24.97,25.24,90528,23.6370597777459,23.7921956116094,23.4772228580077,23.7310814952389,96284.1377649989,0.0,1.0
2023-07-19,25.4095,25.48,25.26,25.26,15834,23.8904483063896,23.9567336172221,23.7498858387375,23.7498858387375,16840.7900027725,0.0,1.0
2023-07-20,25.4999,25.52,25.3327,25.52,17511,23.9754439390033,23.9943423042194,23.8182396273549,23.9943423042194,18624.4204710465,0.0,1.0
2023-07-21,25.635,25.74,25.54,25.59,17844,24.1024672793363,24.201190082704,24.013146647718,24.0601575064645,18978.5939629578,0.0,1.0
2023-07-24,25.8004,25.87,25.6764,25.83,17294,24.2579792000698,24.3234183154449,24.1413922703784,24.2858096284477,18393.6227300713,0.0,1.0
2023-07-25,25.61,25.8,25.61,25.75,92928,24.0789618499631,24.2576031131998,24.0789618499631,24.2105922544533,98836.7395085036,0.0,1.0
2023-07-26,25.7186,25.8,25.64,25.8,24503,24.1810694351605,24.2576031131998,24.107168365211,24.2576031131998,26061.0002171237,0.0,1.0
2023-07-27,25.14,25.84,25.14,25.84,18422,23.6370597777459,24.295211800197,23.6370597777459,24.295211800197,19593.3455495185,0.0,1.0
2023-07-28,25.14,25.47,25.1023,25.34,22547,23.6370597777459,23.9473314454728,23.601613590251,23.8251032127319,23980.6297961673,0.0,1.0
2023-07-31,25.31,25.44,25.1599,25.1599,9913,23.796896697484,23.9191249302249,23.655770099527,23.655770099527,10543.3087847344,0.0,1.0
2023-08-01,25.23,25.29,25.09,25.24,76096,23.7216793234896,23.7780923539854,23.5900489189994,23.7310814952389,80934.4926140571,0.0,1.0
2023-08-02,25.1206,25.1399,25.01,25.12,8525,23.6188195645522,23.6369657560284,23.5148315450049,23.6182554342473,9067.05410974082,0.0,1.0
2023-08-03,24.88,24.94,24.51,24.94,25324,23.392603312264,23.4490163427598,23.0447229575398,23.4490163427598,26934.2027302142,0.0,1.0
2023-08-04,24.6405,25.04,24.59,24.748,6015,23.1674212988682,23.5430380602528,23.1199403315342,23.2684946451732,6397.45811965878,0.0,1.0
2023-08-07,25.0432,25.0432,24.71,24.71,4217,23.5460467552126,23.5460467552126,23.2327663925259,23.2327663925259,4485.1339801498,0.0,1.0
2023-08-08,24.8109,24.8373,24.66,24.82,15156,23.3276343054763,23.3524560388945,23.1857555337794,23.3361902817682,16119.6800102325,0.0,1.0
2023-08-09,24.7829,24.9308,24.7113,24.74,10965,23.3013082245783,23.4403663447505,23.2339886748533,23.2609729077738,11662.1992156373,0.0,1.0
2023-08-10,24.6778,24.9768,24.6271,24.9,7474,23.2024913994931,23.4836163347973,23.1548223887242,23.4114076557626,7949.2272628977,0.0,1.0
2023-08-11,24.71,24.75,24.57,24.57,12504,23.2327663925259,23.2703750795231,23.1011359880356,23.1011359880356,13299.0550836597,0.0,1.0
2023-08-14,24.5213,24.63,24.47,24.63,20758,23.0553474116165,23.1575490185315,23.0071142705426,23.1575490185315,22077.8779131965,0.0,1.0
2023-08-15,24.2593,24.4097,24.2097,24.34,15962,22.8090105117848,22.9504191748943,22.7623757399083,22.8848860378017,16976.9287624262,0.0,1.0
2023-08-16,24.0698,24.2697,24.06,24.23,21761,22.6308393571355,22.8187887704041,22.6216252288212,22.7814621485594,23144.6527251695,0.0,1.0
2023-08-17,23.884,24.22,23.884,24.13,9592,22.4561470060335,22.7720599768101,22.4561470060335,22.6874404310663,10201.8983015406,0.0,1.0
2023-08-18,23.94,23.96,23.71,23.71,19119,22.5087991678296,22.5276035113282,22.2925492175956,22.2925492175956,20334.6636391947,0.0,1.0
2023-08-21,23.71,23.92,23.56,23.92,37181,22.2925492175956,22.489994824331,22.1515166413561,22.489994824331,39545.1189271876,0.0,1.0
2023-08-22,23.796,23.84,23.74,23.84,13561,22.3734078946396,22.4147774503366,22.3207557328435,22.4147774503366,14423.2634348616,0.0,1.0
2023-08-23,24.17,24.18,23.9,23.9,9628,22.7250491180635,22.7344512898128,22.4711904808324,22.4711904808324,10240.1873276932,0.0,1.0
2023-08-24,24.0864,24.5,24.055,24.18,14032,22.6464469622394,23.0353207857905,22.6169241429466,22.7344512898128,14924.2115270244,0.0,1.0
2023-08-25,24.09,24.2161,24.09,24.12,12737,22.6498317440691,22.7683931298278,22.6498317440691,22.678038259317,13546.8701695917,0.0,1.0
2023-08-28,24.3187,24.47,24.3187,24.41,10679,22.8648594119757,23.0071142705426,22.8648594119757,22.9507012400468,11358.0141745363,0.0,1.0
2023-08-29,24.59,24.59,24.2784,24.3,10196,23.1199403315342,23.1199403315342,22.826968659826,22.8472773508045,10844.303073656,0.0,1.0
2023-08-30,24.6816,24.71,24.5701,24.61,13734,23.2060642247578,23.2327663925259,23.1012300097531,23.1387446750328,14607.2634772059,0.0,1.0
2023-08-31,24.5135,24.69,24.505,24.69,6160,23.0480137176521,23.2139620490273,23.0400218716652,23.2139620490273,6551.67780832884,0.0,1.0
2023-09-01,24.53,24.7145,24.5,24.67,14099,23.0635273010384,23.2369973698131,23.0353207857905,23.1951577055287,14995.4716590306,0.0,1.0
2023-09-05,24.21,24.48,24.2,24.48,11650,22.7626578050608,23.0165164422919,22.7532556333115,23.0165164422919,12390.7542965959,0.0,1.0
2023-09-06,24.2111,24.2554,24.0147,24.2,7361,22.7636920439532,22.8053436648026,22.5790333907969,22.7532556333115,7829.04226414101,0.0,1.0
2023-09-07,24.3398,24.45,24.17,24.17,10087,22.8846979943667,22.988309927044,22.7250491180635,22.7250491180635,10728.3724111385,0.0,1.0
2023-09-08,24.25,24.4,24.2229,24.3107,14593,22.800266492058,22.9412990682975,22.7747866066174,22.8573376745762,15520.8821845686,0.0,1.0
2023-09-11,24.26,24.3199,24.17,24.25,10750,22.8096686638073,22.8659876725856,22.7250491180635,22.800266492058,11433.5286427817,0.0,1.0
2023-09-12,24.3003,24.3413,24.15,24.22,16553,22.847559415957,22.8861083201291,22.7062447745649,22.7720599768101,17605.5069417642,0.0,1.0
2023-09-13,24.08,24.28,24.0369,24.2583,18351,22.6404295723198,22.8284730073059,22.5999062120803,22.8080702946099,19517.8310812732,0.0,1.0
2023-09-14,24.5278,24.54,24.29,24.29,17639,23.0614588232536,23.0729294727877,22.8378751790552,22.8378751790552,18760.5592307001,0.0,1.0
2023-09-15,24.4504,24.4941,24.3783,24.45,15338,22.988686013914,23.0297735044584,22.9208963556015,22.988309927044,16313.2523091149,0.0,1.0
2023-09-18,24.2098,24.48,24.2098,24.48,9939,22.7624697616258,23.0165164422919,22.7624697616258,23.0165164422919,10570.961970289,0.0,1.0
2023-09-19,24.1212,24.28,24.0801,24.28,12791,22.679166519927,22.8284730073059,22.6405235940373,22.8284730073059,13604.3037088205,0.0,1.0
2023-09-20,24.1698,24.45,24.15,24.39,16969,22.7248610746286,22.988309927044,22.7062447745649,22.9318968965482,18047.9579106383,0.0,1.0
2023-09-21,23.36,23.96,23.36,23.96,28805,21.9634732063701,22.5276035113282,21.9634732063701,22.5276035113282,30636.5388423559,0.0,1.0
2023-09-22,23.19,23.52,23.19,23.43,55136,21.8036362866319,22.1139079543589,21.8036362866319,22.0292884086152,58641.7707207824,0.0,1.0
2023-09-25,23.1706,23.19,23.0579,23.13,9053,21.7853960734383,21.8036362866319,21.6794335978236,21.7472232561361,9628.62649331185,0.0,1.0
2023-09-26,22.7331,23.06,22.65,23.01,11490,21.3740510594063,21.681408053891,21.2959190121696,21.6343971951445,12220.580847029,0.0,1.0
2023-09-27,22.58,22.96,22.5619,22.82,24129,21.2301038099245,21.587386336398,21.2130858790583,21.4557559319077,25663.2197787608,0.0,1.0
2023-09-28,22.82,22.8674,22.66,22.66,10173,21.4557559319077,21.5003222259994,21.3053211839189,21.3053211839189,10819.8406402808,0.0,1.0
2023-09-29,22.85,23.22,22.76,23.12,10780,21.4839624471557,21.8318428018798,21.3993429014119,21.7378210843868,11465.4361645755,0.0,1.0
2023-10-02,22.45,22.89,22.31,22.79,52343,21.1078755771836,21.5215711341529,20.9762451726933,21.4275494166598,55671.1804417786,0.0,1.0
2023-10-03,22.01,22.36,21.97,22.3,18541,20.6941800202143,21.0232560314398,20.6565713332171,20.966843000944,19719.9120526339,0.0,1.0
2023-10-04,22.33,22.33,22.0,22.16,37830,20.9950495161919,20.9950495161919,20.684777848465,20.8352125964538,40235.3849819936,0.0,1.0
2023-10-05,22.4425,22.45,22.2354,22.3,8936,21.1008239483716,21.1078755771836,20.9061049714435,20.966843000944,9504.187158316,0.0,1.0
2023-10-06,22.4789,22.606,22.11,22.28,13954,21.135047853539,21.2545494564727,20.7882017377073,20.9480386574454,14841.2519703605,0.0,1.0
2023-10-09,22.74,22.7636,22.34,22.34,59869,21.3805385579133,21.4027276832417,21.0044516879412,21.0044516879412,63675.7140757857,0.0,1.0
2023-10-10,22.8547,23.05,22.688,22.77,5893,21.4883814678778,21.6720058821417,21.331647264817,21.4087450731612,6267.70086436395,0.0,1.0
2023-10-11,23.21,23.23,23.01,23.01,21053,21.8224406301305,21.8412449736291,21.6343971951445,21.6343971951445,22391.6352108356,0.0,1.0
2023-10-12,22.8856,23.18,22.81,23.18,8115,21.5174341785832,21.7942341148826,21.4463537601584,21.7942341148826,8630.98464522541,0.0,1.0
2023-10-13,22.79,23.02,22.73,23.02,14814,21.4275494166598,21.6437993668938,21.371136386164,21.6437993668938,15755.9342617831,0.0,1.0
2023-10-16,23.06,23.12,22.7501,22.91,10749,21.681408053891,21.7378210843868,21.3900347513801,21.5403754776515,11432.4650587219,0.0,1.0
2023-10-17,23.0865,23.3797,22.89,22.89,102376,21.7063238090266,21.9819954847162,21.5215711341529,21.5215711341529,108885.481705434,0.0,1.0
2023-10-18,22.61,22.8352,22.61,22.81,78403,21.2583103251724,21.4700472329667,21.2583103251724,21.4463537601584,83388.1810400011,0.0,1.0
2023-10-19,22.13,22.64,22.13,22.52,102614,20.8070060812059,21.2865168404203,20.8070060812059,21.1736907794287,109138.614711665,0.0,1.0
2023-10-20,21.9688,22.25,21.965,22.17,23609,20.6554430726071,20.9198321421975,20.6518702473424,20.8446147682031,25110.1560676682,0.0,1.0
2023-10-23,21.73,21.98,21.6926,21.84,57185,20.4309192112338,20.6659735049664,20.3957550888914,20.5343431004761,60821.0544592995,0.0,1.0
2023-10-24,21.95,22.01,21.82,21.82,32527,20.6377669897184,20.6941800202143,20.5155387569775,20.5155387569775,34595.1987129079,0.0,1.0
2023-10-25,21.4684,21.79,21.4684,21.79,27227,20.184958398272,20.4873322417296,20.184958398272,20.4873322417296,28958.2031960016,0.0,1.0
2023-10-26,21.7583,21.84,21.62,21.7,15291,20.4575273572843,20.5343431004761,20.3274953219915,20.4027126959859,16263.2638583046,0.0,1.0
2023-10-27,21.37,21.7324,21.33,21.7324,41698,20.0924410282589,20.4331757324536,20.0548323412617,20.4331757324536,44349.3281252754,0.0,1.0
2023-10-30,21.49,21.6368,21.2094,21.52,20340,20.2052670892505,20.3432909705303,19.9414421499651,20.2334736044984,21633.2997762028,0.0,1.0
2023-10-31,21.8584,21.86,21.45,21.59,72761,20.5516430964948,20.5531474439747,20.1676584022533,20.2992888067436,77387.4397746455,0.0,1.0
2023-11-01,22.02,22.02,21.755,21.78,85510,20.7035821919636,20.7035821919636,20.4544246406071,20.4779300699803,90947.0729529543,0.0,1.0
2023-11-02,22.7,22.76,22.34,22.34,69623,21.3429298709161,21.3993429014119,21.0044516879412,21.0044516879412,74049.9129950129,0.0,1.0
2023-11-03,23.15,23.43,23.08,23.08,23261,21.7660275996347,22.0292884086152,21.7002123973896,21.7002123973896,24740.02881486,0.0,1.0
2023-11-06,22.845,23.12,22.7201,23.12,49811,21.479261361281,21.7378210843868,21.3618282361322,21.7378210843868,52978.1856023812,0.0,1.0
2023-11-07,22.5925,22.78,22.57,22.78,45338,21.2418565246111,21.4181472449105,21.2207016381752,21.4181472449105,48220.7741029243,0.0,1.0
2023-11-08,22.7474,22.8,22.64,22.69,17300,21.3874961650078,21.4369515884091,21.2865168404203,21.3335276991668,18400.0042344301,0.0,1.0
2023-11-09,22.374,22.79,22.351,22.765,7282,21.0364190718889,21.4275494166598,21.0147940768655,21.4040439872866,7745.0191234173,0.0,1.0
2023-11-10,22.59,22.59,22.4021,22.49,45150,21.2395059816738,21.2395059816738,21.0628391745044,21.1454842641808,48020.820299683,0.0,1.0
2023-11-13,22.37,22.45,22.27,22.42,74057,21.0326582031891,21.1078755771836,20.9386364856961,21.0796690619357,78765.8447161381,0.0,1.0
2023-11-14,23.56,23.715,23.13,23.13,38000,22.1515166413561,22.2972503034703,21.7472232561361,21.7472232561361,40416.1942721585,0.0,1.0
2023-11-15,23.55,23.743,23.54,23.67,64620,22.1421144696068,22.3235763843683,22.1327122978575,22.2549405305984,68728.8019438653,0.0,1.0
2023-11-16,23.4671,23.68,23.46,23.58,10660,22.0641704658051,22.2643427023477,22.0574949238631,22.1703209848547,11337.8060774002,0.0,1.0
2023-11-17,23.4541,23.69,23.38,23.69,52703,22.051947642531,22.273744874097,21.9822775498687,22.273744874097,56054.0707033044,0.0,1.0
2023-11-20,23.63,23.63,23.39,23.39,32994,22.2173318436012,22.2173318436012,21.991679721618,21.991679721618,35091.8924688315,0.0,1.0
2023-11-21,23.5054,23.55,23.44,23.54,9525,22.1001807836049,22.1421144696068,22.0386905803645,22.1327122978575,10130.6381695345,0.0,1.0
2023-11-22,23.5994,23.68,23.53,23.67,14745,22.1885611980484,22.2643427023477,22.1233101261082,22.2549405305984,15682.5469616573,0.0,1.0
2023-11-24,23.68,23.68,23.54,23.54,8904,22.2643427023477,22.2643427023477,22.1327122978575,22.1327122978575,9470.15246840262,0.0,1.0
2023-11-27,23.7164,23.8195,23.6575,23.69,4860,22.2985666075152,22.3955029982505,22.2431878159118,22.273744874097,5169.01853059711,0.0,1.0
2023-11-28,23.821,23.8436,23.57,23.57,17294,22.3969133240129,22.4181622321663,22.1609188131054,22.1609188131054,18393.6227300713,0.0,1.0
2023-11-29,23.92,24.18,23.8975,23.98,11077,22.489994824331,22.7344512898128,22.4688399378951,22.5464078548268,11781.3206303342,0.0,1.0
2023-11-30,24.1404,24.1404,23.88,23.97,11450,22.6972186896856,22.6972186896856,22.4523861373338,22.5370056830775,12178.0374846372,0.0,1.0
2023-12-01,24.75,24.76,24.09,24.09,49342,23.2703750795231,23.2797772512724,22.6498317440691,22.6498317440691,52479.3646783379,0.0,1.0
2023-12-04,25.0098,25.01,24.74,24.7551,32928,23.5146435015699,23.5148315450049,23.2609729077738,23.2751701871152,35021.6959208852,0.0,1.0
2023-12-05,24.8182,24.8524,24.71,24.8524,23899,23.3344978908533,23.3666533182359,23.2327663925259,23.3666533182359,25418.5954450083,0.0,1.0
2023-12-06,24.7,25.1012,24.7,24.95,33138,23.2233642207766,23.6005793513586,23.2233642207766,23.4584185145091,35245.0485734417,0.0,1.0
2023-12-07,24.798,24.84,24.65,24.65,34629,23.3155055039197,23.3549946252668,23.1763533620301,23.1763533620301,36830.8524065941,0.0,1.0
2023-12-08,24.8005,24.81,24.61,24.73,20620,23.3178560468571,23.3267881100189,23.1387446750328,23.2515707360245,21931.1033129449,0.0,1.0
2023-12-11,24.92,24.92,24.72,24.72,43822,23.4302119992612,23.4302119992612,23.2421685642752,23.2421685642752,46608.3806682771,0.0,1.0
2023-12-12,24.9366,25.0287,24.7816,24.7816,20612,23.4458196043651,23.5324136061761,23.3000859422509,23.3000859422509,21922.5946404666,0.0,1.0
2023-12-13,25.875,25.95,24.93,24.93,24406,24.3281194013196,24.3986356894393,23.4396141710105,23.4396141710105,25957.8325633237,0.0,1.0
2023-12-14,26.67,26.7525,26.42,26.5,32506,25.0755920553891,25.1531599723209,24.8405377616566,24.915755135651,34572.8634476522,0.0,1.0
2023-12-15,26.3125,26.58,26.1023,26.58,57838,24.7394644153516,24.9909725096454,24.5418307651812,24.9909725096454,61515.5748503447,0.0,1.0
2023-12-18,26.1964,26.37,26.19,26.37,51900,24.6303052013422,24.79352690291,24.6242878114226,24.79352690291,55200.01270329,0.0,1.0
2023-12-19,26.3849,26.44,26.3,26.3,21467,24.8075361388165,24.8593421051552,24.7277117006649,24.7277117006649,22831.9590115902,0.0,1.0
2023-12-20,26.0418,26.53,26.0418,26.39,33279,24.4849476260979,24.9439616508989,24.4849476260979,24.8123312464087,35395.0139258727,0.0,1.0
2023-12-21,26.24,26.27,25.95,26.21,70409,24.6712986701691,24.699505185417,24.3986356894393,24.6430921549212,74885.8900660107,0.0,1.0
2023-12-22,26.03,26.2054,25.93,26.06,15833,24.7373019158492,24.9039912264923,24.6422681013435,24.7658120602009,16660.3856557188,0.2802,1.0
2023-12-26,26.2604,26.32,26.04,26.04,100996,24.9562598244705,25.0128999779159,24.7468052972998,24.7468052972998,106273.751638033,0.0,1.0
2023-12-27,26.36,26.38,26.24,26.33,33484,25.0509135037182,25.0699202666194,24.9368729263113,25.0224033593665,35233.7746034289,0.0,1.0
2023-12-28,26.56,26.56,26.35,26.35,9940,25.2409811327297,25.2409811327297,25.0414101222677,25.0414101222677,10459.43494081,0.0,1.0
2023-12-29,26.24,26.48,26.24,26.44,19773,24.9368729263113,25.1649540811251,24.9368729263113,25.1269405553228,20806.2783787361,0.0,1.0
2024-01-02,26.5,26.55,26.14,26.14,157375,25.1839608440263,25.2314777512792,24.8418391118056,24.8418391118056,165598.951087523,0.0,1.0
2024-01-03,25.91,26.26,25.9049,26.26,21040,24.6232613384423,24.9558796892125,24.6184146139025,24.9558796892125,22139.4880437266,0.0,1.0
2024-01-04,25.86,26.02,25.78,25.84,37567,24.5757444311894,24.7277985343986,24.4997173795848,24.5567376682883,39530.1400826369,0.0,1.0
2024-01-05,25.82,26.01,25.715,25.74,17049,24.5377309053871,24.7182951529481,24.4379454001561,24.4617038537825,17939.9302118582,0.0,1.0
2024-01-08,26.22,26.24,25.83,25.86,77550,24.9178661634102,24.9368729263113,24.5472342868377,24.5757444311894,81602.5331649714,0.0,1.0
2024-01-09,26.05,26.14,25.92,26.0,28778,24.7563086787504,24.8418391118056,24.6327647198929,24.7087917714975,30281.8529906067,0.0,1.0
2024-01-10,26.17,26.27,26.06,26.13,25475,24.8703492561573,24.965383070663,24.7658120602009,24.832335730355,26806.2479997118,0.0,1.0
2024-01-11,25.9168,26.11,25.83,26.11,15482,24.6297236378287,24.8133289674538,24.5472342868377,24.8133289674538,16291.0434359779,0.0,1.0
2024-01-12,26.11,26.19,25.94,26.1,28226,24.8133289674538,24.8893560190584,24.651771482794,24.8038255860033,29701.0071065698,0.0,1.0
2024-01-16,25.9304,26.0671,25.86,25.89,18466,24.6426482366015,24.7725594610309,24.5757444311894,24.6042545755412,19430.9784322935,0.0,1.0
2024-01-17,25.46,25.73,25.2,25.64,98862,24.1956091731664,24.4522004723319,23.9485212554514,24.3666700392768,104028.235122571,0.0,1.0
2024-01-18,25.2531,25.45,25.0915,25.45,89212,23.998984210954,24.1861057917158,23.8454095667127,24.1861057917158,93873.954722288,0.0,1.0
2024-01-19,25.5814,25.62,25.2349,25.31,98268,24.3109802239764,24.3476632763756,23.9816880567139,24.0530584514078,103403.19444301,0.0,1.0
2024-01-22,25.71,25.92,25.6317,25.75,11693,24.4331937094308,24.6327647198929,24.3587822326728,24.4712072352331,12304.0415254418,0.0,1.0
2024-01-23,25.5656,25.8,25.4422,25.8,20006,24.2959648812845,24.518724142486,24.1786931541844,24.518724142486,21051.4542681937,0.0,1.0
2024-01-24,25.19,25.7,25.19,25.7,14369,23.9390178740008,24.4236903279802,23.9390178740008,24.4236903279802,15119.8813545774,0.0,1.0
2024-01-25,25.4384,25.56,25.35,25.56,13814,24.1750818692331,24.2906429876721,24.0910719772101,24.2906429876721,14535.8786994316,0.0,1.0
2024-01-26,25.44,25.59,25.37,25.59,9711,24.1766024102652,24.3191531320239,24.1100787401112,24.3191531320239,10218.4680794976,0.0,1.0
2024-01-29,25.5697,25.63,25.3775,25.3868,16191,24.2998612676792,24.3571666578262,24.1172062761991,24.1260444209482,17037.0936747138,0.0,1.0
2024-01-30,25.3791,25.5706,25.31,25.52,12379,24.1187268172312,24.3007165720098,24.0530584514078,24.2526294618698,13025.8898523428,0.0,1.0
2024-01-31,25.12,25.5788,25.0719,25.42,34170,23.8724942038468,24.3085093447992,23.8267829390695,24.1575956473641,35955.6229303298,0.0,1.0
2024-02-01,25.55,25.55,24.94,25.07,52882,24.2811396062216,24.2811396062216,23.7014333377364,23.8249772965939,55645.4565935528,0.0,1.0
2024-02-02,25.2809,25.42,24.9201,25.0416,50281,24.0254036113866,24.1575956473641,23.6825216086498,23.7979876932743,52908.5360421396,0.0,1.0
2024-02-05,24.8,24.98,24.79,24.96,46892,23.5683859974284,23.7394468635387,23.5588826159778,23.7204401006376,49342.436946123,0.0,1.0
2024-02-06,25.12,25.155,25.01,25.01,21833,23.8724942038468,23.9057560389238,23.7679570078905,23.7679570078905,22973.9278735116,0.0,1.0
2024-02-07,25.05,25.19,24.98,24.98,8690,23.8059705336928,23.9390178740008,23.7394468635387,23.7394468635387,9144.11364543652,0.0,1.0
2024-02-08,25.2975,25.37,25.08,25.1076,7498,24.0411792245945,24.1100787401112,23.8344806780445,23.8607100108481,7889.82325816837,0.0,1.0
2024-02-09,25.3001,25.37,25.1025,25.31,11527,24.0436501037717,24.1100787401112,23.8558632863083,24.0530584514078,12129.3668574162,0.0,1.0
2024-02-12,25.31,25.48,25.2789,25.37,19974,24.0530584514078,24.2146159360675,24.0235029350965,24.1100787401112,21017.7820430321,0.0,1.0
2024-02-13,24.83,24.83,24.5301,24.61,18603,23.5968961417801,23.5968961417801,23.3118897320773,23.3878217498674,19575.1376462665,0.0,1.0
2024-02-14,24.9687,25.16,24.8199,24.9342,19505,23.7287080424996,23.9105077296491,23.587297726515,23.6959213764951,20524.273493008,0.0,1.0
2024-02-15,25.5873,25.5959,25.14,25.14,23465,24.3165872190322,24.3247601270797,23.891500966748,23.891500966748,24691.2113567512,0.0,1.0
2024-02-16,25.38,25.52,25.31,25.31,20056,24.1195821215618,24.2526294618698,24.0530584514078,24.0530584514078,21104.0671200086,0.0,1.0
2024-02-20,25.32,25.4206,25.25,25.31,10136,24.0625618328583,24.1581658502511,23.9960381627043,24.0530584514078,10665.6773199246,0.0,1.0
2024-02-21,25.5439,25.5439,25.36,25.36,9943,24.2753425435367,24.2753425435367,24.1005753586606,24.1005753586606,10462.5917119189,0.0,1.0
2024-02-22,25.5663,25.65,25.51,25.57,19871,24.296630117986,24.3761734207273,24.2431260804193,24.3001463691227,20909.3995682934,0.0,1.0
2024-02-23,25.5089,25.6265,25.5,25.5,18220,24.2420807084597,24.3538404743185,24.2336226989687,24.2336226989687,19172.1232013641,0.0,1.0
2024-02-26,25.2306,25.55,25.2001,25.49,20075,23.9776016026902,24.2811396062216,23.9486162892659,24.2241193175181,21124.0600036983,0.0,1.0
2024-02-27,25.2893,25.4431,25.2611,25.35,14234,24.0333864518051,24.1795484585149,24.0065869161144,24.0910719772101,14977.826654677,0.0,1.0
2024-02-28,25.43,25.6111,25.17,25.17,14571,24.1670990288147,24.3392052668846,23.9200111110997,23.9200111110997,15332.4372759097,0.0,1.0
2024-02-29,25.6,25.7099,25.52,25.66,12135,24.3286565134745,24.4330986756163,24.2526294618698,24.3856768021779,12769.1391354859,0.0,1.0
2024-03-01,25.8497,25.85,25.2932,25.51,32928,24.5659559482953,24.5662410497389,24.0370927705708,24.2431260804193,34648.7196912468,0.0,1.0
2024-03-04,26.09,26.09,25.635,25.7,24293,24.7943222045527,24.7943222045527,24.3619183485515,24.4236903279802,25562.4801828066,0.0,1.0
2024-03-05,25.76,26.1,25.65,25.995,60659,24.4807106166837,24.8038255860033,24.3761734207273,24.7040400807722,63828.8595648485,0.0,1.0
2024-03-06,25.89,25.97,25.79,25.97,45706,24.6042545755412,24.6802816271458,24.5092207610354,24.6802816271458,48094.4601010726,0.0,1.0
2024-03-07,25.9452,26.07,25.83,25.98,22511,24.6567132411483,24.7753154416515,24.5472342868377,24.6897850085963,23687.3581441222,0.0,1.0
2024-03-08,26.2,26.27,26.11,26.14,18575,24.898859400509,24.965383070663,24.8133289674538,24.8418391118056,19545.6744492501,0.0,1.0
2024-03-11,26.08,26.29,26.03,26.17,16624,24.7848188231021,24.9843898335642,24.7373019158492,24.8703492561573,17492.7209714312,0.0,1.0
2024-03-12,26.05,26.14,25.88,26.09,15233,24.7563086787504,24.8418391118056,24.5947511940906,24.7943222045527,16029.0314339395,0.0,1.0
2024-03-13,25.89,26.1301,25.84,26.09,21976,24.6042545755412,24.8324307641695,24.5567376682883,24.7943222045527,23124.4006297023,0.0,1.0
2024-03-14,25.48,25.83,25.31,25.83,21116,24.2146159360675,24.5472342868377,24.0530584514078,24.5472342868377,22219.4595784854,0.0,1.0
2024-03-15,25.4417,25.51,25.26,25.26,31186,24.1782179851118,24.2431260804193,24.0055415441549,24.0055415441549,32815.6879340143,0.0,1.0
2024-03-18,25.46,25.565,25.44,25.46,10123,24.1956091731664,24.2953946783974,24.1766024102652,24.1956091731664,10651.9979784527,0.0,1.0
2024-03-19,25.4906,25.5385,25.36,25.42,7780,24.2246895204052,24.2702107175534,24.1005753586606,24.1575956473641,8186.55974240461,0.0,1.0
2024-03-20,25.63,25.66,25.28,25.28,11786,24.3571666578262,24.3856768021779,24.024548307056,24.024548307056,12401.9014298176,0.0,1.0
2024-03-21,25.7193,25.8192,25.55,25.68,41010,24.5346898233229,24.6299885100426,24.3731876445277,24.4971999495683,42990.0887516966,0.0975,1.0
2024-03-22,25.3903,25.6847,25.37,25.6847,12922,24.2208432974893,24.501683471366,24.2014782990868,24.501683471366,13545.9138466087,0.0,1.0
2024-03-25,25.19,25.46,25.19,25.37,16691,24.0297689536459,24.2873329718072,24.0297689536459,24.2014782990868,17496.8927421255,0.0,1.0
2024-03-26,25.06,25.27,25.06,25.27,8163,23.9057566486052,24.1060842182863,23.9057566486052,24.1060842182863,8557.13471056083,0.0,1.0
2024-03-27,25.78,25.78,25.34,25.36,42116,24.5925940303688,24.5925940303688,24.1728600748466,24.1919388910067,44149.489828492,0.0,1.0
2024-03-28,25.9946,26.0,25.82,25.82,25828,24.7973097277667,24.8024610081299,24.630751662689,24.630751662689,27075.0551640775,0.0,1.0
2024-04-01,25.5609,25.8593,25.555,25.8593,113457,24.3835855993349,24.6682415364436,24.3779573485677,24.6682415364436,118935.052414076,0.0,1.0
2024-04-02,25.2004,25.3,25.11,25.2799,77263,24.0396899380491,24.1347024425264,23.9534536890055,24.1155282322855,80993.4949334879,0.0,1.0
2024-04-03,25.21,25.26,25.12,25.16,68420,24.048847769806,24.0965448102062,23.9629930970855,24.0011507294057,71723.5277344813,0.0,1.0
2024-04-04,25.1043,25.52,25.002,25.42,13008,23.9480162263999,24.3445694202875,23.850428081741,24.249175339487,13636.0661907356,0.0,1.0
2024-04-05,25.2389,25.25,24.98,25.01,19768,24.0764166591573,24.0870054021262,23.8294413839648,23.858059608205,20722.4597523419,0.0,1.0
2024-04-08,25.5764,25.6,25.32,25.33,23515,24.398371681859,24.4208846849279,24.1537812586865,24.1633206667666,24650.3764202913,0.0,1.0
2024-04-09,25.8765,25.8765,25.68,25.68,14449,24.6846493183413,24.6846493183413,24.4971999495683,24.4971999495683,15146.6420963976,0.0,1.0
2024-04-10,24.94,25.24,24.81,25.24,34539,23.7912837516446,24.0774659940461,23.667271446604,24.0774659940461,36206.6489976799,0.0,1.0
2024-04-11,25.0125,25.125,24.81,25.04,11455,23.860444460225,23.9677628011256,23.667271446604,23.8866778324451,12008.0825810945,0.0,1.0
2024-04-12,24.7092,24.9,24.6803,24.85,14814,23.5711142131571,23.7531261193244,23.5435453238057,23.7054290789242,15529.2654174014,0.0,1.0
2024-04-15,24.33,24.92,24.22,24.92,28869,23.2093798587616,23.7722049354845,23.104446369881,23.7722049354845,30262.883983729,0.0,1.0
2024-04-16,24.02,24.2,23.95,24.08,19625,22.91365820828,23.0853675537209,22.8468823517197,22.9708946567603,20572.555273154,0.0,1.0
2024-04-17,23.82,24.015,23.81,23.9,25134,22.722870046679,22.90888850424,22.713330638599,22.7991853113194,26347.5467126346,0.0,1.0
2024-04-18,23.85,23.96,23.77,23.89,9008,22.7514882709192,22.8564217597997,22.6751730062788,22.7896459032394,9442.93390576159,0.0,1.0
2024-04-19,23.9646,24.0198,23.89,23.89,13311,22.8608098875166,22.9134674201184,22.7896459032394,22.7896459032394,13953.6959613224,0.0,1.0
2024-04-22,24.1892,24.23,23.9214,24.09,39292,23.0750649929945,23.1139857779611,22.8195996446108,22.9804340648404,41189.1384353002,0.0,1.0
2024-04-23,24.4443,24.4764,24.22,24.22,34602,23.3184152931166,23.3490367930535,23.104446369881,23.104446369881,36272.6908311681,0.0,1.0
2024-04-24,24.43,24.45,24.206,24.33,31930,23.3047739395621,23.3238527557222,23.091091198569,23.2093798587616,33471.6784648054,0.0,1.0
2024-04-25,24.27,24.2947,24.1321,24.17,9001,23.1521434102813,23.175705748239,23.0205949728574,23.0567493294808,9435.59592426288,0.0,1.0
2024-04-26,24.3027,24.5355,24.3,24.35,15996,23.1833372747031,23.4054146948066,23.1807616345214,23.2284586749217,16768.3360076113,0.0,1.0
2024-04-29,24.55,24.59,24.44,24.44,21310,23.4192468365227,23.4574044688429,23.3143133476421,23.3143133476421,22338.9122481993,0.0,1.0
2024-04-30,24.16,24.4676,24.16,24.44,11179,23.0472099214007,23.3406421139431,23.0472099214007,23.3143133476421,11718.7564534313,0.0,1.0
2024-05-01,24.11,24.51,24.09,24.1,61626,22.9995128810005,23.3810892042025,22.9804340648404,22.9899734729205,64601.4925484529,0.0,1.0
2024-05-02,24.4691,24.5251,24.14,24.38,12270,23.3420730251551,23.3954937104034,23.0281311052407,23.2570768991618,12862.4332841579,0.0,1.0
2024-05-03,24.62,24.955,24.5725,24.955,21101,23.486022693083,23.8055928637647,23.4407105047028,23.8055928637647,22119.8210863095,0.0,1.0
2024-05-06,24.6993,24.78,24.5925,24.78,12316,23.5616701991578,23.6386532223638,23.4597893208629,23.6386532223638,12910.6543054352,0.0,1.0
2024-05-07,24.94,24.975,24.88,24.88,7302,23.7912837516446,23.8246716799248,23.7340473031643,23.7340473031643,7654.56298622017,0.0,1.0
2024-05-08,24.68,24.81,24.66,24.81,8111,23.5432591415633,23.667271446604,23.5241803254032,23.667271446604,8502.62399085617,0.0,1.0
2024-05-09,25.18,25.18,24.92,24.97,24237,24.0202295455658,24.0202295455658,23.7722049354845,23.8199019758848,25407.2367977291,0.0,1.0
2024-05-10,25.1212,25.23,25.025,25.23,9235,23.9641378260552,24.0679265859661,23.8723687203251,24.0679265859661,9680.89416293385,0.0,1.0
2024-05-13,25.22,25.3,25.09,25.28,8335,24.058387177886,24.1347024425264,23.9343748728454,24.1156236263663,8737.43939881472,0.0,1.0
2024-05-14,25.4176,25.4358,25.26,25.39,18015,24.2468858815478,24.2642476042535,24.0965448102062,24.2205571152469,18884.819528452,0.0,1.0
2024-05-15,25.7,25.7688,25.67,25.74,35413,24.5162787657284,24.5819098933192,24.4876605414883,24.5544363980486,37122.8484019467,0.0,1.0
2024-05-16,25.6824,25.77,25.65,25.77,19597,24.4994894075076,24.5830546222888,24.4685817253282,24.5830546222888,20543.2033471591,0.0,1.0
2024-05-17,25.719,25.73,25.66,25.73,60541,24.5344036410805,24.5448969899686,24.4781211334082,24.5448969899686,63464.1054161538,0.0,1.0
2024-05-20,25.58,25.78,25.575,25.66,35940,24.4018058687678,24.5925940303688,24.3970361647278,24.4781211334082,37675.293580492,0.0,1.0
2024-05-21,25.56,25.6321,25.4901,25.59,8973,24.3827270526077,24.4515061848649,24.3160465901282,24.4113452768479,9406.24399826808,0.0,1.0
2024-05-22,25.34,25.59,25.3,25.47,13025,24.1728600748466,24.4113452768479,24.1347024425264,24.2968723798873,13653.8870029468,0.0,1.0
2024-05-23,24.8,25.21,24.8,25.21,12808,23.6577320385239,24.048847769806,23.6577320385239,24.048847769806,13426.409576487,0.0,1.0
2024-05-24,24.8115,24.9189,24.8115,24.86,3740,23.668702357816,23.7711556005957,23.668702357816,23.7149684870042,3920.57868645075,0.0,1.0
2024-05-28,24.69,25.02,24.68,25.02,11999,23.5527985496434,23.867599016285,23.5432591415633,23.867599016285,12578.3485718509,0.0,1.0
2024-05-29,24.4196,24.45,24.34,24.43,69994,23.2948529551588,23.3238527557222,23.2189192668416,23.3047739395621,73373.5252886188,0.0,1.0
2024-05-30,24.7664,24.77,24.54,24.54,19025,23.625679627375,23.6291138142838,23.4097074284426,23.4097074284426,19943.5854304079,0.0,1.0
2024-05-31,25.24,25.24,24.915,24.97,13424,24.0774659940461,24.0774659940461,23.7674352314445,23.8199019758848,14072.151948373,0.0,1.0
2024-06-03,25.1487,25.3329,25.1011,25.32,5796,23.9903711982753,24.1660870951098,23.9449636158142,24.1537812586865,6075.84868092741,0.0,1.0
2024-06-04,25.3902,25.5,25.1509,25.16,15195,24.2207479034085,24.3254906041274,23.9924698680529,24.0011507294057,15928.6612675452,0.0,1.0
2024-06-05,25.3613,25.41,25.236,25.28,8903,24.1931790140572,24.239635931407,24.0736502308141,24.1156236263663,9332.864183281,0.0,1.0
2024-06-06,25.43,25.43,25.215,25.28,7185,24.2587147475671,24.2587147475671,24.053617473846,24.1156236263663,7531.91386688466,0.0,1.0
2024-06-07,25.2424,25.32,25.15,25.15,12827,24.0797554519854,24.1537812586865,23.9916113213257,23.9916113213257,13446.3269548406,0.0,1.0
2024-06-10,25.32,25.4075,25.2025,25.255,21447,24.1537812586865,24.237251079387,24.041693213746,24.0917751061662,22482.5270289597,0.0,1.0
2024-06-11,25.23,25.3299,25.23,25.2842,7092,24.0679265859661,24.1632252726858,24.0679265859661,24.11963017776,7434.42354125901,0.0,1.0
2024-06-12,25.47,25.93,25.45,25.93,34108,24.2968723798873,24.7356851515696,24.2777935637272,24.7356851515696,35754.8389939738,0.0,1.0
2024-06-13,25.61,25.69,25.5008,25.51,49620,24.430424093008,24.5067393576484,24.3262537567739,24.3350300122075,52015.8059951032,0.0,1.0
2024-06-14,25.59,25.66,25.41,25.49,18039,24.4113452768479,24.4781211334082,24.239635931407,24.3159511960474,18909.9783221618,0.0,1.0
2024-06-17,25.57,25.65,25.41,25.5,9170,24.3922664606878,24.4685817253282,24.239635931407,24.3254906041274,9612.75576330304,0.0,1.0
2024-06-18,25.68,25.71,25.6,25.64,16088,24.4971999495683,24.5258181738085,24.4208846849279,24.4590423172481,16864.7780501657,0.0,1.0
2024-06-20,25.59,25.6687,25.552,25.6,12631,24.4113452768479,24.4864204184379,24.3750955261437,24.4208846849279,13240.8634728768,0.0,1.0
2024-06-21,25.6515,25.66,25.5201,25.54,13573,24.4700126365402,24.4781211334082,24.3446648143683,24.3636482364476,14228.3461259882,0.0,1.0
2024-06-24,25.83,26.06,25.62,25.62,17541,24.6402910707691,24.8596974566102,24.439963501088,24.439963501088,18387.9333526825,0.0,1.0
2024-06-25,25.53,25.83,25.4201,25.83,6311,24.3541088283676,24.6402910707691,24.2492707335678,24.6402910707691,6615.71446261783,0.0,1.0
2024-06-26,25.4892,25.54,25.39,25.4525,15237,24.315188043401,24.3636482364476,24.2205571152469,24.2801784157472,15972.6891565374,0.0,1.0
2024-06-27,25.3717,25.3717,25.16,25.26,10694,24.4698218483786,24.4698218483786,24.265647067607,24.3620924057136,11088.1461042586,0.2796,1.0
2024-06-28,25.6736,25.6736,25.44,25.51,17045,24.7609903241223,24.7609903241223,24.5356940143054,24.60320575098,17673.2233352428,0.0,1.0
2024-07-01,25.465,25.66,25.32,25.66,47405,24.559805348832,24.7478737581398,24.4199596085775,24.7478737581398,49152.1943213369,0.0,1.0
2024-07-02,25.611,25.62,25.4801,25.5,64537,24.7006155424676,24.7092956228972,24.5743685948861,24.5935612171693,66915.6241939904,0.0,1.0
2024-07-03,25.5803,25.7533,25.56,25.66,7209,24.6710068236689,24.8378572585932,24.6514284200332,24.7478737581398,7474.70032406955,0.0,1.0
2024-07-05,25.64,25.671,25.54,25.6,16476,24.7285846905185,24.7584827453315,24.6321393524119,24.6900065552758,17083.2518434415,0.0,1.0
2024-07-08,25.68,25.78,25.61,25.7,16913,24.7671628257611,24.8636081638676,24.6996510890865,24.7864518933824,17536.358243999,0.0,1.0
2024-07-09,25.68,25.77,25.4828,25.72,32818,24.7671628257611,24.853963630057,24.576972619015,24.8057409610037,34027.5648821355,0.0,1.0
2024-07-10,25.9074,25.9074,25.6709,25.83,30810,24.9864795246154,24.9864795246154,24.7583862999934,24.9118308329209,31945.5565244254,0.0,1.0
2024-07-11,26.4831,26.57,26.21,26.21,266945,25.5417153360948,25.6255263349093,25.2783231177258,25.2783231177258,276783.725621965,0.0,1.0
2024-07-12,26.6528,26.7576,26.6,26.66,13092,25.7053830748616,25.8064577891972,25.6544599363413,25.7123271392052,13574.5285951892,0.0,1.0
2024-07-15,26.842,26.88,26.66,26.78,4195,25.8878576545592,25.9245068830396,25.7123271392052,25.8280615449331,4349.6140740008,0.0,1.0
2024-07-16,27.1668,27.1668,26.9537,27.02,140367,26.2011121127292,26.2011121127292,25.9955870972242,26.0595303563888,145540.471686596,0.0,1.0
2024-07-17,27.355,27.54,27.25,27.276,14059,26.3826222390457,26.5610461145428,26.2813546340339,26.3064304219416,14577.1690742258,0.0,1.0
2024-07-18,27.13,27.62,27.0611,27.31,75142,26.165620228306,26.6382023850281,26.0991693903506,26.3392218368978,77911.4900473346,0.0,1.0
2024-07-19,27.0702,27.2,27.01,27.2,7650,26.1079459161183,26.2331319649806,26.0498858225782,26.2331319649806,7931.95415163436,0.0,1.0
2024-07-22,27.43,27.43,27.04,27.1799,9668,26.4549562426256,26.4549562426256,26.0788194240101,26.2137464520212,10024.3310768629,0.0,1.0
2024-07-23,27.43,27.51,27.31,27.42,277449,26.4549562426256,26.5321125131109,26.3392218368978,26.445311708815,287674.868943373,0.0,1.0
2024-07-24,26.93,27.46,26.93,27.3307,24725,25.9727295520929,26.4838898440576,25.9727295520929,26.3591860218858,25636.2831894327,0.0,1.0
2024-07-25,26.65,27.18,26.65,27.005,211860,25.7026826053946,26.2138428973593,25.7026826053946,26.0450635556728,219668.471446439,0.0,1.0
2024-07-26,27.1099,27.17,26.82,26.93,70540,26.1462347153466,26.2041983635486,25.8666396801757,25.9727295520929,73139.8752753318,0.0,1.0
2024-07-29,27.27,27.32,26.94,27.21,35669,26.3006437016552,26.3488663707084,25.9823740859036,26.2427764987912,36983.6434816531,0.0,1.0
2024-07-30,27.42,27.44,27.2545,27.38,53028,26.445311708815,26.4646007764363,26.2856946742487,26.4067335735724,54982.4398369761,0.0,1.0
2024-07-31,27.29,27.62,27.285,27.49,30418,26.3199327692765,26.6382023850281,26.3151105023712,26.5128234454896,31539.1086777012,0.0,1.0
2024-08-01,27.565,27.7436,27.32,27.49,18646,26.5851574490695,26.7574088229278,26.3488663707084,26.5128234454896,19333.2309949509,0.0,1.0
2024-08-02,27.54,27.67,27.3,27.67,99575,26.5610461145428,26.6864250540814,26.3295773030871,26.6864250540814,103245.011065228,0.0,1.0
2024-08-05,26.76,27.44,26.72,26.9013,118113,25.8087724773118,26.4646007764363,25.7701943420692,25.9450497400563,122466.261530979,0.0,1.0
2024-08-06,27.44,27.6299,26.85,26.85,130217,26.4646007764363,26.6477504735006,25.8955732816077,25.8955732816077,135016.375655343,0.0,1.0
2024-08-07,27.22,27.829,27.22,27.59,50362,26.2524210326019,26.8397731416708,26.2524210326019,26.6092687835961,52218.1797365503,0.0,1.0
2024-08-08,27.53,27.57,27.15,27.33,21337,26.5514015807322,26.5899797159748,26.1849092959273,26.3585109045191,22123.4125141729,0.0,1.0
2024-08-09,27.73,27.73,27.39,27.55,137822,26.7442922569453,26.7442922569453,26.416378107383,26.5706906483535,142901.671253144,0.0,1.0
2024-08-12,27.44,27.64,27.31,27.64,16582,26.4646007764363,26.6574914526494,26.3392218368978,26.6574914526494,17193.1586591374,0.0,1.0
2024-08-13,27.71,27.74,27.53,27.6,13126,26.725003189324,26.7539367907559,26.5514015807322,26.6189133174068,13609.781724752,0.0,1.0
2024-08-14,27.81,27.9308,27.78,27.78,14082,26.8214485274305,26.9379544958632,26.7925149259986,26.7925149259986,14601.0167795183,0.0,1.0
2024-08-15,27.8373,27.96,27.75,27.93,15732,26.8477781047336,26.9661165345903,26.7635813245666,26.9371829331584,16311.8304200669,0.0,1.0
2024-08-16,27.7496,27.87,27.67,27.79,6327,26.7631955432142,26.8793157302944,26.6864250540814,26.8021594598092,6560.19266893995,0.0,1.0
2024-08-19,28.0035,28.01,27.9293,27.9293,12270,27.0080702566667,27.0143392036436,26.9365078157916,26.9365078157916,12722.2323451704,0.0,1.0
2024-08-20,28.0,28.0138,27.92,28.0,12103,27.004694669833,27.0180041264917,26.9275383993477,27.004694669833,12549.0772676118,0.0,1.0
2024-08-21,28.18,28.1873,27.9465,28.07,38202,27.1782962784247,27.1853367881065,26.953096413946,27.0722064065075,39610.0016340832,0.0,1.0
2024-08-22,28.29,28.295,28.12,28.12,16744,27.2843861503419,27.2892084172473,27.1204290755608,27.1204290755608,17361.1294529367,0.0,1.0
2024-08-23,28.79,28.79,28.44,28.44,11549,27.7666128408747,27.7666128408747,27.4290541575018,27.4290541575018,11974.6586270883,0.0,1.0
2024-08-26,28.8,28.96,28.7498,28.88,47181,27.7762573746853,27.9305699156558,27.7278418149558,27.8534136451706,48919.9384089231,0.0,1.0
2024-08-27,28.88,28.89,28.59,28.76,38687,27.8534136451706,27.8630581789812,27.5737221646616,27.7376792394427,40112.8771587292,0.0,1.0
2024-08-28,28.785,28.908,28.646,28.9,18115,27.7617905739693,27.8804183398404,27.6277315540012,27.8727027127919,18782.6600597198,0.0,1.0
2024-08-29,28.73,28.85,28.61,28.85,127050,27.7087456380107,27.8244800437386,27.5930112322829,27.8244800437386,131732.650322242,0.0,1.0
2024-08-30,29.06,29.06,28.69,28.82,226481,28.0270152537623,28.0270152537623,27.6701675027681,27.7955464423066,234828.354015203,0.0,1.0
2024-09-03,28.96,29.07,28.84,28.93,211398,27.9305699156558,28.036659787573,27.8148355099279,27.9016363142238,219189.443627085,0.0,1.0
2024-09-04,29.03,29.25,28.878,28.99,25506,27.9980816523304,28.2102613961648,27.8514847384084,27.9595035170878,26446.0683126256,0.0,1.0
2024-09-05,28.91,29.22,28.86,29.07,44307,27.8823472466025,28.1813277947328,27.8341245775493,28.036659787573,45940.012104113,0.0,1.0
2024-09-06,28.84,28.95,28.6,28.95,76963,27.8148355099279,27.9209253818451,27.5833666984722,27.9209253818451,79799.6061924493,0.0,1.0
2024-09-09,29.12,29.16,28.79,28.84,24801,28.0848824566263,28.1234605918689,27.7666128408747,27.8148355099279,25715.084302573,0.0,1.0
2024-09-10,29.54,29.54,29.21,29.27,369362,28.4899528766738,28.4899528766738,28.1716832609222,28.2295504637861,382975.483575944,0.0,1.0
2024-09-11,29.49,29.52,28.96,29.29,22414,28.4417302076205,28.4706638090525,27.9305699156558,28.2488395314074,23240.1072359128,0.0,1.0
2024-09-12,29.67,29.67,29.37,29.5,28360,28.6153318162123,28.6153318162123,28.3259958018926,28.4513747414312,29405.2574823988,0.0,1.0
2024-09-13,29.92,29.92,29.77,29.88,187622,28.8564451614786,28.8564451614786,28.7117771543188,28.817867026236,194537.137495156,0.0,1.0
2024-09-16,29.98,30.08,29.92,30.04,23318,28.9143123643426,29.0107577024491,28.8564451614786,28.9721795672065,24177.425739583,0.0,1.0
2024-09-17,29.75,30.06,29.69,30.06,36903,28.6924880866975,28.9914686348278,28.6346208838336,28.9914686348278,38263.1247134331,0.0,1.0
2024-09-18,29.75,30.15,29.71,29.86,22066,28.6924880866975,29.0782694391237,28.6539099514549,28.7985779586147,22879.2810862698,0.0,1.0
2024-09-19,29.71,30.06,29.58,30.06,115590,28.6539099514549,28.9914686348278,28.5285310119164,28.9914686348278,119850.271946068,0.0,1.0
2024-09-20,29.5765,29.705,29.54,29.61,19273,28.5251554250827,28.6490876845496,28.4899528766738,28.5574646133484,19983.3401783593,0.0,1.0
2024-09-23,29.95,29.9801,29.76,29.76,29058,28.8853787629106,28.9144088096807,28.7021326205082,28.7021326205082,30128.9834951884,0.0,1.0
2024-09-24,29.9493,30.035,29.87,29.87,53855,28.8847036455439,28.9673573003012,28.8082224924254,28.8082224924254,55839.920370754,0.0,1.0
2024-09-25,29.7957,30.0273,29.7289,29.99,41262,28.7365636062122,28.959931009267,28.672138120357,28.9239568981532,42782.7832947369,0.0,1.0
2024-09-26,29.41,29.69,29.33,29.6221,38560,28.4594761498321,28.7304266198067,28.3820617298394,28.6647211308379,39847.8733069263,0.0984,1.0
2024-09-27,29.4667,29.69,29.42,29.63,37651,28.514343620002,28.7304266198067,28.4691529523312,28.6723658048121,38908.5134304741,0.0,1.0
2024-09-30,29.64,29.68,29.366572,29.4,65455,28.6820426073112,28.7207498173076,28.417451731939,28.449799347333,67641.144898985,0.0,1.0
2024-10-01,29.45,29.77,29.35,29.77,532130,28.4981833598285,28.8078410397994,28.4014153348375,28.8078410397994,549902.71843399,0.0,1.0
2024-10-02,29.3,29.31,29.14,29.18,108020,28.3530313223421,28.3627081248412,28.1982024823566,28.236909692353,111627.782018002,0.0,1.0
2024-10-03,29.11,29.26,29.01,29.22,36258,28.1691720748593,28.3143241123457,28.0724040498684,28.2756169023493,37468.9883392773,0.0,1.0
2024-10-04,29.05,29.07,28.77,29.02,29921,28.1111112598648,28.1304648648629,27.8401607898902,28.0820808523675,30920.3375834165,0.0,1.0
2024-10-07,28.78,28.89,28.66,28.89,29617,27.8498375923893,27.9562824198793,27.7337159624001,27.9562824198793,30606.1842253951,0.0,1.0
2024-10-08,28.793,28.95,28.6625,28.95,176631,27.8624174356381,28.0143432348738,27.7361351630249,28.0143432348738,182530.334804867,0.0,1.0
2024-10-09,28.82,28.82,28.66,28.73,72426,27.8885448023856,27.8885448023856,27.7337159624001,27.8014535798938,74844.9707501931,0.0,1.0
2024-10-10,28.64,28.9,28.5284,28.76,411961,27.714362357402,27.9659592223784,27.6063692415121,27.8304839873911,425720.169486375,0.0,1.0
2024-10-11,28.93,28.93,28.7,28.7,67197,27.9949896298756,27.9949896298756,27.7724231723965,27.7724231723965,69441.3263123841,0.0,1.0
2024-10-14,29.07,29.13,28.83,28.86,43007,28.1304648648629,28.1885256798575,27.8982216048847,27.927252012382,44443.3995671935,0.0,1.0
2024-10-15,29.37,29.64,29.19,29.19,28468,28.4207689398357,28.6820426073112,28.2465864948521,28.2465864948521,29418.8085399787,0.0,1.0
2024-10-16,29.76,29.79,29.5259,29.55,33560,28.7981642373004,28.8271946447976,28.5716302907966,28.5949513848194,34680.8772868372,0.0,1.0
2024-10-17,29.59,29.71,29.495,29.71,71334,28.6336585948158,28.7497802248049,28.5417289710744,28.7497802248049,73716.4988194055,0.0,1.0
2024-10-18,29.78,29.78,29.6,29.62,28747,28.8175178422985,28.8175178422985,28.6433353973149,28.6626890023131,29707.1269178997,0.0,1.0
2024-10-21,29.19,29.66,29.17,29.66,32839,28.2465864948521,28.7013962123094,28.2272328898539,28.7013962123094,33935.7964607404,0.0,1.0
2024-10-22,29.3,29.393638,29.11,29.11,216018,28.3530313223421,28.4436429655831,28.1691720748593,28.1691720748593,223232.829253517,0.0,1.0
2024-10-23,29.57,29.61,29.21,29.21,18196,28.6143049898176,28.653012199814,28.2659400998502,28.2659400998502,18803.7319163078,0.0,1.0
2024-10-24,29.51,29.66,29.47,29.56,24693,28.556244174823,28.7013962123094,28.5175369648267,28.6046281873185,25517.7265448115,0.0,1.0
2024-10-25,29.2496,29.85,29.2496,29.77,49082,28.3042602377467,28.8852554597922,28.3042602377467,28.8078410397994,50721.2997316015,0.0,1.0
2024-10-28,29.4,29.54,29.335,29.42,17116,28.449799347333,28.5852745823203,28.3869001310889,28.4691529523312,17687.6607759686,0.0,1.0
2024-10-29,29.28,29.405,29.28,29.3599,69752,28.3336777173439,28.4546377485826,28.3336777173439,28.4109953693116,72081.6612786494,0.0,1.0
2024-10-30,29.39,29.515,29.35,29.515,67344,28.4401225448339,28.5610825760726,28.4014153348375,28.5610825760726,69593.2359953746,0.0,1.0
2024-10-31,28.82,29.289,28.8,29.0801,42441,27.8885448023856,28.3423868395931,27.8691911973874,28.140238435387,43858.4956177194,0.0,1.0
2024-11-01,28.48,29.0349,28.47,28.92,523110,27.5595335174165,28.0964992880911,27.5498567149174,27.9853128273766,540581.45761375,0.0,1.0
2024-11-04,28.76,28.86,28.6,28.6,16949,27.8304839873911,27.927252012382,27.6756551474056,27.6756551474056,17515.0831088976,0.0,1.0
2024-11-05,29.18,29.18,28.72,28.7218,68062,28.236909692353,28.236909692353,27.7917767773947,27.7935186018445,70335.2166238593,0.0,1.0
2024-11-06,28.77,29.55,28.42,29.55,51242,27.8401607898902,28.5949513848194,27.5014727024219,28.5949513848194,52953.4420122799,0.0,1.0
2024-11-07,29.06,29.1,28.82,28.82,249328,28.1207880623639,28.1594952723602,27.8885448023856,27.8885448023856,257655.356739349,0.0,1.0
2024-11-08,29.47,29.5299,29.08,29.08,67561,28.5175369648267,28.5755010117962,28.140141667362,28.140141667362,69817.4836226463,0.0,1.0
2024-11-11,29.3504,29.65,29.35,29.5,24759,28.4018024069375,28.6917194098103,28.4014153348375,28.5465673723239,25585.9308922767,0.0,1.0
2024-11-12,28.97,29.33,28.965,29.28,33215,28.033696839872,28.3820617298394,28.0288584386225,28.3336777173439,34324.3545614512,0.0,1.0
2024-11-13,29.1316,29.32,29.0811,29.15,44405,28.1900739682574,28.3723849273403,28.1412061156369,28.2078792848557,45888.0916544103,0.0,1.0
2024-11-14,28.83,29.15,28.79,29.15,22278,27.8982216048847,28.2078792848557,27.8595143948883,28.2078792848557,23022.0674671085,0.0,1.0
2024-11-15,28.88,28.935,28.67,28.8,20469,27.9466056173802,27.9998280311252,27.7433927648992,27.8691911973874,21152.6483070403,0.0,1.0
2024-11-18,29.06,29.06,28.8,28.82,7635,28.1207880623639,28.1207880623639,27.8691911973874,27.8885448023856,7890.00292267587,0.0,1.0
2024-11-19,29.2597,29.295,28.87,28.94,29459,28.3140338082707,28.3481929210925,27.9369288148811,28.0046664323747,30442.9071511604,0.0,1.0
2024-11-20,29.16,29.2,28.95,29.2,19778,28.2175560873548,28.2562632973512,28.0143432348738,28.2562632973512,20438.569457064,0.0,1.0
2024-11-21,29.3604,29.4466,29.12,29.168,24126,28.4114792094366,28.4948932469788,28.1788488773584,28.2252975293541,24931.7891961334,0.0,1.0
2024-11-22,29.5484,29.55,29.43,29.43,297493,28.5934030964196,28.5949513848194,28.4788297548303,28.4788297548303,307429.029400866,0.0,1.0
2024-11-25,29.88,29.97,29.69,29.69,60714,28.9142858672895,29.0013770897813,28.7304266198067,28.7304266198067,62741.7992727365,0.0,1.0
2024-11-26,29.99,30.03,29.72,29.8,37872,29.0207306947795,29.0594379047759,28.759457027304,28.8368714472967,39136.894654562,0.0,1.0
2024-11-27,30.19,30.4,30.16,30.16,28776,29.2142667447613,29.4174795972423,29.1852363372641,29.1852363372641,29737.0954948162,0.0,1.0
2024-11-29,30.03,30.32,30.01,30.23,18599,29.0594379047759,29.3400651772496,29.0400842997777,29.2529739547577,19220.191795527,0.0,1.0
2024-12-02,29.62,29.99,29.485,29.99,133506,28.6626890023131,29.0207306947795,28.5320521685753,29.0207306947795,137964.9941316,0.0,1.0
2024-12-03,29.43,29.69,29.4,29.69,45648,28.4788297548303,28.7304266198067,28.449799347333,28.7304266198067,47172.6068650044,0.0,1.0
2024-12-04,29.36,29.41,29.2652,29.41,35683,28.4110921373366,28.4594761498321,28.3193560496452,28.4594761498321,36874.7837969671,0.0,1.0
2024-12-05,29.28,29.32,29.1608,29.32,18795,28.3336777173439,28.3723849273403,28.2183302315547,28.3723849273403,19422.7380395145,0.0,1.0
2024-12-06,29.2793,29.4,29.14,29.4,12957,28.333000341169,28.449799347333,28.1982024823566,28.449799347333,13389.7534864586,0.0,1.0
2024-12-09,29.3119,29.4,29.23,29.37,18399,28.364546717316,28.449799347333,28.2852937048484,28.4207689398357,19013.5119547235,0.0,1.0
2024-12-10,28.98,29.1894,28.9099,29.12,134306,28.0433736423711,28.2460058867021,27.9755392568525,28.1788488773584,138791.713494814,0.0,1.0
2024-12-11,28.9,29.095,28.82,29.01,22267,27.9659592223784,28.1546568711107,27.8885448023856,28.0724040498684,23010.7000758643,0.0,1.0
2024-12-12,28.86,29.15,28.86,28.9,32471,27.927252012382,28.2078792848557,27.927252012382,27.9659592223784,33555.5055536619,0.0,1.0
2024-12-13,28.4,28.47,28.32,28.352,19361,27.9029632381093,27.971738147499,27.8243633416639,27.855803300242,19705.8783795774,0.4349,1.0
2024-12-16,28.33,28.6,28.305,28.52,17689,27.8341883287196,28.0994629792227,27.8096258610804,28.0208630827773,18004.0949670133,0.0,1.0
2024-12-17,28.22,28.43,28.18,28.18,20947,27.7261134711072,27.9324381992763,27.6868135228845,27.6868135228845,21320.1298702033,0.0,1.0
2024-12-18,27.1237,28.28,27.1237,28.19,9043,26.6490001401938,27.7850633934412,26.6490001401938,27.6966385099402,9204.08337309635,0.0,1.0
2024-12-19,26.74,27.35,26.71,27.24,26804,26.2720153868677,26.8713395972637,26.2425404257007,26.7632647396513,27281.4608794066,0.0,1.0
2024-12-20,27.15,27.46,26.945,27.02,98220,26.6748398561502,26.9794144548761,26.473427621509,26.5471150244265,99969.5973576826,0.0,1.0
2024-12-23,27.23,27.25,26.975,27.06,27335,26.7534397525956,26.773089726707,26.502902582676,26.5864149726492,27821.9196067222,0.0,1.0
2024-12-24,27.46,27.46,27.18,27.18,51113,26.9794144548761,26.9794144548761,26.7043148173173,26.7043148173173,52023.4782095624,0.0,1.0
2024-12-26,27.515,27.545,27.34,27.34,78609,27.0334518836823,27.0629268448493,26.861514610208,26.861514610208,80009.265716657,0.0,1.0
2024-12-27,27.2262,27.5034,27.15,27.35,15159,26.7497062575145,27.0220548986977,26.6748398561502,26.8713395972637,15429.0279611597,0.0,1.0
2024-12-30,27.09,27.15,26.83,27.12,77481,26.6158899338162,26.6748398561502,26.3604402703687,26.6453648949832,78861.1726010039,0.0,1.0
2024-12-31,27.37,27.37,27.15,27.32,89016,26.890989571375,26.890989571375,26.6748398561502,26.8418646360967,90601.6460842137,0.0,1.0
2025-01-02,27.14,27.44,27.02,27.44,414685,26.6650148690946,26.9597644807647,26.5471150244265,26.9597644807647,422071.802894222,0.0,1.0
2025-01-03,27.4815,27.5088,27.22,27.22,62160,27.0005381770458,27.0273603917078,26.7436147655399,26.7436147655399,63267.2589264257,0.0,1.0
2025-01-06,27.05,27.52,27.05,27.52,124047,26.5765899855935,27.0383643772101,26.5765899855935,27.0383643772101,126256.65489135,0.0,1.0
2025-01-07,26.93,27.3036,26.83,27.2,54991,26.4586901409254,26.8257516573254,26.3604402703687,26.7239647914286,55970.5572011436,0.0,1.0
2025-01-08,26.96,26.97,26.6976,26.95,55982,26.4881651020925,26.4979900891481,26.2303574417516,26.4783401150368,56979.2099295232,0.0,1.0
2025-01-10,26.34,26.64,26.335,26.64,132049,25.8790159046408,26.173765516311,25.8741034111129,26.173765516311,134401.194883777,0.0,1.0
2025-01-13,26.68,26.68,26.28,26.34,46595,26.2130654645336,26.2130654645336,25.8200659823068,25.8790159046408,47424.9988686746,0.0,1.0
2025-01-14,26.9,26.9311,26.7499,26.7917,79412,26.4292151797584,26.4597708895016,26.2817421240528,26.3228105699455,80826.5695924281,0.0,1.0
2025-01-15,26.91,27.49,26.91,27.49,103875,26.4390401668141,27.0088894160431,26.4390401668141,27.0088894160431,105725.330131636,0.0,1.0
2025-01-16,27.4,27.4,26.88,27.02,101757,26.920464532542,26.920464532542,26.4095652056471,26.5471150244265,103569.602100649,0.0,1.0
2025-01-17,27.365,27.54,27.36,27.5,88263,26.8860770778472,27.0580143513215,26.8811645843194,27.0187144030988,89835.2328607323,0.0,1.0
2025-01-21,27.91,27.92,27.4901,27.52,55736,27.4215388723813,27.431363859437,27.0089876659137,27.0383643772101,56728.8279202586,0.0,1.0
2025-01-22,27.4302,27.86,27.425,27.86,49297,26.9501359934502,27.372413937103,26.9450270001812,27.372413937103,50175.1297184043,0.0,1.0
2025-01-23,27.6379,27.64,27.24,27.51,28809,27.1542009745965,27.1562642218782,26.7632647396513,27.0285393901544,29322.1760362194,0.0,1.0
2025-01-24,27.7882,27.9404,27.59,27.59,41943,27.3018705300432,27.4514068330306,27.1071392865998,27.1071392865998,42690.1325796506,0.0,1.0
2025-01-27,28.01,28.03,27.65,27.65,23201,27.5197887429381,27.5394387170494,27.1660892089338,27.1660892089338,23614.2804754183,0.0,1.0
2025-01-28,27.7,27.95,27.67,27.93,27400,27.2152141442122,27.460838820604,27.1857391830452,27.4411888464927,27888.0774546986,0.0,1.0
2025-01-29,27.33,27.75,27.18,27.75,34574,26.8516896231523,27.2643390794906,26.7043148173173,27.2643390794906,35189.8682452099,0.0,1.0
2025-01-30,27.6984,27.9147,27.48,27.63,15668,27.2136421462833,27.4261566162975,26.9990644289874,27.1464392348225,15947.0948014678,0.0,1.0
2025-01-31,27.66,27.87,27.57,27.68,20513,27.1759141959895,27.3822389241586,27.0874893124885,27.1955641701009,20878.3990083297,0.0,1.0
2025-02-03,27.58,27.65,27.1575,27.3,50558,27.0973142995441,27.1660892089338,26.682208596442,26.8222146619853,51458.591969148,0.0,1.0
2025-02-04,27.58,27.66,27.3435,27.42,29365,27.0973142995441,27.1759141959895,26.8649533556775,26.9401145066534,29888.0800896798,0.0,1.0
2025-02-05,27.94,28.02,27.735,27.79,85938,27.4510138335483,27.5296137299937,27.2496015989071,27.3036390277133,87468.8175292663,0.0,1.0
2025-02-06,28.02,28.05,27.8942,28.05,12383,27.5296137299937,27.5590886911607,27.4060153928334,27.5590886911607,12603.5789460414,0.0,1.0
2025-02-07,27.97,28.09,27.8401,28.09,24640,27.4804887947154,27.5983886393834,27.3528622128622,27.5983886393834,25078.9134483129,0.0,1.0
2025-02-10,27.96,28.04,27.82,28.04,18832,27.4706638076597,27.5492637041051,27.3331139888803,27.5492637041051,19167.4552783534,0.0,1.0
2025-02-11,28.051,28.051,27.81,27.81,18080,27.5600711898663,27.5600711898663,27.3232890018246,27.3232890018246,18402.0598679179,0.0,1.0
2025-02-12,27.87,27.98,27.58,27.58,20909,27.3822389241586,27.490313781771,27.0973142995441,27.0973142995441,21281.4529744633,0.0,1.0
2025-02-13,28.17,28.22,27.88,27.92,13252,27.6769885358288,27.7261134711072,27.3920639112143,27.431363859437,13488.0584828345,0.0,1.0
2025-02-14,28.03,28.3232,28.03,28.23,15941,27.5394387170494,27.8275073375217,27.5394387170494,27.7359384581628,16224.957762969,0.0,1.0
2025-02-18,28.13,28.27,27.97,27.97,35982,27.6376885876061,27.7752384063855,27.4804887947154,27.4804887947154,36622.9490136849,0.0,1.0
2025-02-19,28.12,28.215,27.99,28.01,29785,27.6278636005504,27.7212009775793,27.5001387688267,27.5197887429381,30315.5615689124,0.0,1.0
2025-02-20,28.24,28.3,28.03,28.11,42279,27.7457634452185,27.8047133675525,27.5394387170494,27.6180386134948,43032.1177630366,0.0,1.0
2025-02-21,28.02,28.32,27.85,28.27,47566,27.5296137299937,27.8243633416639,27.3625889500473,27.7752384063855,48413.2953361386,0.0,1.0
2025-02-24,28.159,28.31,27.969,28.07,163128,27.6661810500676,27.8145383546082,27.4795062960098,27.5787386652721,166033.806533944,0.0,1.0
2025-02-25,28.3812,28.4698,28.22,28.22,346526,27.8844922624446,27.9715416477579,27.7261134711072,27.7261134711072,352698.683506091,0.0,1.0
2025-02-26,28.29,28.51,28.18,28.45,118996,27.7948883804969,28.0110380957217,27.6868135228845,27.9520881733876,121115.681197055,0.0,1.0
2025-02-27,28.4,28.57,28.25,28.25,119710,27.9029632381093,28.0699880180557,27.7555884322742,27.7555884322742,121842.399711751,0.0,1.0
2025-02-28,28.63,28.63,28.37,28.49,25991,28.1289379403897,28.1289379403897,27.8734882769423,27.9913881216103,26453.9788731778,0.0,1.0
2025-03-03,28.74,28.91,28.595,28.71,42682,28.2370127980021,28.4040375779486,28.0945504856949,28.2075378368351,43442.2964204908,0.0,1.0
2025-03-04,28.41,28.82,28.41,28.75,38921,27.9127882251649,28.3156126944475,27.9127882251649,28.2468377850578,39614.3015552674,0.0,1.0
2025-03-05,28.71,28.75,28.21,28.27,26124,28.2075378368351,28.2468377850578,27.7162884840515,27.7752384063855,26589.3480082682,0.0,1.0
2025-03-06,27.925,28.404,27.92,28.4,69875,27.4362763529648,27.9068932329315,27.431363859437,27.9029632381093,71119.6865747106,0.0,1.0
2025-03-07,28.05,28.1907,27.78,27.98,31393,27.5590886911607,27.697326259034,27.2938140406576,27.490313781771,31952.2049465458,0.0,1.0
2025-03-10,27.76,28.2,27.62,27.98,31504,27.2741640665462,27.7064634969958,27.1366142477668,27.490313781771,32065.1821946287,0.0,1.0
2025-03-11,27.45,27.87,27.2719,27.83,16479,26.9695894678204,27.3822389241586,26.7946064483589,27.342938975936,16772.5411816051,0.0,1.0
2025-03-12,27.4,27.53,27.27,27.53,21902,26.920464532542,27.0481893642658,26.7927397008183,27.0481893642658,22292.1413289347,0.0,1.0
2025-03-13,26.78,27.49,26.78,27.37,17042,26.3113153350904,27.0088894160431,26.3113153350904,26.890989571375,17345.5699263859,0.0,1.0
2025-03-14,27.24,27.25,26.86,27.03,79771,26.7632647396513,26.773089726707,26.3899152315357,26.5569400114822,81191.9644758673,0.0,1.0
2025-03-17,27.7118,27.78,27.16,27.16,25440,27.2268076289379,27.2938140406576,26.6846648432059,26.6846648432059,25893.1638849465,0.0,1.0
2025-03-18,27.51,27.79,27.44,27.725,85116,27.0285393901544,27.3036390277133,26.9597644807647,27.2397766118514,86632.1752056253,0.0,1.0
2025-03-19,27.55,27.73,27.34,27.54,43563,27.0678393383771,27.2446891053792,26.861514610208,27.0580143513215,44338.9897138335,0.0,1.0
2025-03-20,27.48,27.61,27.47,27.61,15112,26.9990644289874,27.1267892607112,26.9892394419317,27.1267892607112,15381.1907480075,0.0,1.0
2025-03-21,27.09,27.35,27.09,27.35,19781,26.6158899338162,26.8713395972637,26.6158899338162,26.8713395972637,20133.35985881,0.0,1.0
2025-03-24,27.6,27.63,27.29,27.35,17918,27.1169642736555,27.1464392348225,26.8123896749296,26.8713395972637,18237.1741544996,0.0,1.0
2025-03-25,27.3311,27.6399,27.16,27.58,37745,26.8527703717285,27.1561659720076,26.6846648432059,27.0973142995441,38417.353413416,0.0,1.0
2025-03-26,27.48,27.57,27.37,27.46,26516,26.9990644289874,27.0874893124885,26.890989571375,26.9794144548761,26988.3307222186,0.0,1.0
2025-03-27,27.21,27.59,27.17,27.49,23276,26.8487421270356,27.223696996873,26.8092731933686,27.1250246627052,23589.185556751,0.117,1.0
2025-03-28,27.2,27.34,27.08,27.34,19631,26.8388748936189,26.9770161614537,26.7204680926176,26.9770161614537,19895.1409891982,0.0,1.0
2025-03-31,27.51,27.63,27.251,27.28,38466,27.1447591295388,27.26316593054,26.8891977840444,26.917812760953,38983.5715598033,0.0,1.0
2025-04-01,27.5,27.64,27.16,27.64,126005,27.134891896122,27.2730331639568,26.7994059599518,27.2730331639568,127700.435043753,0.0,1.0
2025-04-02,27.64,27.69,27.33,27.37,48145,27.2730331639568,27.3223693310407,26.9671489280369,27.006617861704,48792.805405988,0.0,1.0
2025-04-03,26.5,27.23,26.5,27.23,48840,26.1481685544449,26.8684765938692,26.1481685544449,26.8684765938692,49497.1568393072,0.0,1.0
2025-04-04,25.35,26.14,25.34,26.14,53770,25.0134367115161,25.7929481514411,25.0035694780993,25.7929481514411,54493.4914670261,0.0,1.0
2025-04-07,24.63,25.545,24.19,24.71,211733,24.3029959055086,25.2058477631432,23.8688376351706,24.3819337728427,214581.930979874,0.0,1.0
2025-04-08,24.0127,25.25,23.79,25.25,35337,23.6938915866912,24.9147643773484,23.4741482984997,24.9147643773484,35812.4699269166,0.0,1.0
2025-04-09,25.59,25.69,23.15,23.7,112787,25.2502503135186,25.3489226476863,22.8426453598263,23.3853431977488,114304.582891789,0.0,1.0
2025-04-10,24.98,25.3853,24.47,25.28,46264,24.6483490750956,25.0482680454773,24.1451201708402,24.9443660775987,46886.4959871767,0.0,1.0
2025-04-11,25.27,25.27,24.58,24.67,11002,24.9344988441819,24.9344988441819,24.2536597384247,24.3424648391756,11150.0352077408,0.0,1.0
2025-04-14,25.8,25.8511,25.49,25.53,11509,25.4574622152708,25.5078837780305,25.1515779793509,25.191046913018,11663.857044709,0.0,1.0
2025-04-15,25.8506,26.0,25.81,25.86,162197,25.5073904163597,25.6548068836063,25.4673294486876,25.5166656157715,164379.409251948,0.0,1.0
2025-04-16,25.84,26.1822,25.725,25.95,69539,25.4969311489379,25.8345878764598,25.383457964645,25.6054707165224,70474.668088628,0.0,1.0
2025-04-17,26.33,26.5148,26.04,26.04,51231,25.9804255863597,26.1627720599017,25.6942758172734,25.6942758172734,51920.328460986,0.0,1.0
2025-04-21,25.77,26.12,25.48,26.12,16308,25.4278605150205,25.7732136846075,25.1417107459341,25.7732136846075,16527.4290281618,0.0,1.0
2025-04-22,26.26,26.3705,26.05,26.2602,22310,25.9113549524423,26.0203878816977,25.7041430506901,25.9115522971107,22610.187737202,0.0,1.0
2025-04-23,26.4367,26.84,26.29,26.67,39771,26.0857089669167,26.4836544906151,25.9409566526926,26.31591152253,40306.1307259642,0.0,1.0
2025-04-24,26.5,26.6399,26.35,26.46,129578,26.1481685544449,26.2862111499455,26.0001600531933,26.1086996207778,131321.510829725,0.0,1.0
2025-04-25,26.5016,26.5795,26.36,26.43,8312,26.1497473117915,26.2266130601082,26.01002728661,26.0790979205274,8423.84045143986,0.0,1.0
2025-04-28,26.71,26.74,26.43,26.51,17300,26.3553804561971,26.3849821564474,26.0790979205274,26.1580357878616,17532.776685504,0.0,1.0
2025-04-29,26.63,26.73,26.4583,26.66,13207,26.2764425888629,26.3751149230306,26.1070221910969,26.3060442891132,13384.7041436677,0.0,1.0
2025-04-30,26.82,26.84,26.3228,26.49,27141,26.4639200237815,26.4836544906151,25.9733211782997,26.1383013210281,27506.1902902466,0.0,1.0
2025-05-01,26.85,27.0746,26.79,26.87,31987,26.4935217240319,26.7151397865725,26.4343183235312,26.5132561908654,32417.3946727871,0.0,1.0
2025-05-02,27.23,27.31,27.12,27.17,9956,26.8684765938692,26.9474144612034,26.7599370262847,26.8092731933686,10089.9609642126,0.0,1.0
2025-05-05,27.15,27.3199,27.14,27.14,16576,26.789538726535,26.957183022286,26.7796714931182,26.7796714931182,16799.0350484922,0.0,1.0
2025-05-06,26.99,27.14,26.89,26.9929,17589,26.6316629918667,26.7796714931182,26.5329906576989,26.6345244895575,17825.6652671289,0.0,1.0
2025-05-07,27.06,27.26,27.0303,27.12,13255,26.7007336257841,26.8980782941195,26.6714279425363,26.7599370262847,13433.3499980552,0.0,1.0
2025-05-08,26.95,27.19,26.84,27.16,16304,26.5921940581996,26.8290076602021,26.4836544906151,26.7994059599518,16523.3752069628,0.0,1.0
2025-05-09,27.13,27.18,26.99,26.99,15622,26.7698042597015,26.8191404267853,26.6316629918667,26.6316629918667,15832.1986925401,0.0,1.0
2025-05-12,27.3792,27.6,27.3,27.6,42064,27.0156957164474,27.2335642302897,26.9375472277866,27.2335642302897,42629.9837282683,0.0,1.0
2025-05-13,27.07,27.42,26.98,27.42,119085,26.7106008592008,27.0559540287878,26.6217957584499,27.0559540287878,120687.324369552,0.0,1.0
2025-05-14,26.7911,26.99,26.72,26.99,21646,26.4354037192071,26.6316629918667,26.3652476896138,26.6316629918667,21937.2534181745,0.0,1.0
2025-05-15,27.205,27.2479,26.86,26.86,17587,26.8438085103272,26.8861389416852,26.5033889574486,26.5033889574486,17823.6383565295,0.0,1.0
2025-05-16,27.57,27.57,27.233,27.2353,17570,27.2039625300394,27.2039625300394,26.8714367638942,26.8737062275801,17806.4096164339,0.0,1.0
2025-05-19,27.6,27.62,27.35,27.35,18459,27.2335642302897,27.2532986971233,26.9868833948704,26.9868833948704,18707.3713779028,0.0,1.0
2025-05-20,27.43,27.53,27.39,27.48,107238,27.0658212622046,27.1644935963723,27.0263523285375,27.1151574292885,108680.919433531,0.0,1.0
2025-05-21,26.68,27.184,26.68,27.184,7971,26.3257787559467,26.823087320152,26.3257787559467,26.823087320152,8078.25219422848,0.0,1.0
2025-05-22,26.59,26.72,26.4193,26.66,16301,26.2369736551958,26.3652476896138,26.0685399807715,26.3060442891132,16520.3348410636,0.0,1.0
2025-05-23,26.595,26.6789,26.45,26.53,13021,26.2419072719042,26.3246933602709,26.098832387361,26.1777702546952,13196.201457916,0.0,1.0
2025-05-27,27.09,27.1511,26.75,26.86,7788,26.7303353260344,26.7906241222109,26.3948493898641,26.5033889574486,7892.78987437602,0.0,1.0
2025-05-28,27.09,27.1065,26.9247,27.09,26172,26.7303353260344,26.7466162611721,26.5672299576551,26.7303353260344,26524.1521047983,0.0,1.0
2025-05-29,27.36,27.4509,27.21,27.23,23879,26.9967506282872,27.0864437800457,26.8487421270356,26.8684765938692,24200.2991024943,0.0,1.0
2025-05-30,27.39,27.41,27.0903,27.29,11793,27.0263523285375,27.0460867953711,26.7306313430369,26.9276799943698,11951.6783498352,0.0,1.0
2025-06-02,27.43,27.43,27.2181,27.26,7354,27.0658212622046,27.0658212622046,26.8567345861032,26.8980782941195,7452.95027428882,0.0,1.0
2025-06-03,27.324,27.41,27.1178,27.37,16767,26.9612285879868,27.0460867953711,26.757766234933,27.006617861704,16992.6050107426,0.0,1.0
2025-06-04,27.3595,27.42,27.16,27.32,3700,26.9962572666164,27.0559540287878,26.7994059599518,26.9572816946201,3749.78460903843,0.0,1.0
2025-06-05,27.28,27.4029,27.23,27.2316,12441,26.917812760953,27.0390810596452,26.8684765938692,26.8700553512159,12608.3973840668,0.0,1.0
2025-06-06,27.52,27.52,27.3683,27.44,13318,27.1546263629556,27.1546263629556,27.0049404320231,27.0756884956214,13497.1976819389,0.0,1.0
2025-06-09,27.538,27.69,27.41,27.53,9751,27.1723873831057,27.3223693310407,27.0460867953711,27.1644935963723,9882.2026277659,0.0,1.0
2025-06-10,27.7226,27.73,27.6,27.6,38239,27.3545365119794,27.3618382647078,27.2335642302897,27.2335642302897,38753.5172067623,0.0,1.0
2025-06-11,27.5375,27.87,27.5,27.78,20226,27.1718940214349,27.4999795325426,27.134891896122,27.4111744317916,20498.1468925436,0.0,1.0
2025-06-12,27.619,27.62,27.48,27.48,13262,27.2523119737816,27.2532986971233,27.1151574292885,27.1151574292885,13440.4441851534,0.0,1.0
2025-06-13,27.369,27.49,27.215,27.49,17304,27.0056311383623,27.1250246627052,26.853675743744,27.1250246627052,17536.830506703,0.0,1.0
2025-06-16,27.36,27.7,27.29,27.56,17232,26.9967506282872,27.3322365644574,26.9276799943698,27.1940952966226,17463.8617251217,0.0,1.0
2025-06-17,27.35,27.49,27.263,27.37,21827,26.9868833948704,27.1250246627052,26.9010384641445,27.006617861704,22120.6888274276,0.0,1.0
2025-06-18,27.43,27.63,27.37,27.37,75864,27.0658212622046,27.26316593054,27.006617861704,27.006617861704,76884.7728594842,0.0,1.0
2025-06-20,27.4007,27.6184,27.3346,27.52,8393,27.0369102682935,27.2517199397766,26.9716878554086,27.1546263629556,8505.93033071879,0.0,1.0
2025-06-23,27.7124,27.7124,27.39,27.39,20222,27.3444719338942,27.3444719338942,27.0263523285375,27.0263523285375,20494.0930713447,0.0,1.0
2025-06-24,27.754,27.85,27.66,27.77,17705,27.385519624908,27.480245065709,27.2927676307904,27.4013071983748,17943.2260818988,0.0,1.0
2025-06-25,27.025,27.64,27.025,27.64,18779,26.6661983088254,27.2730331639568,26.6661983088254,27.2730331639568,19031.6770738196,0.0,1.0
2025-06-26,26.806,26.82,26.51,26.82,16047,26.6393594339317,26.6532724023744,26.3451995297146,26.6532724023744,16147.3808357453,0.1918,1.0
2025-06-27,26.896,27.12,26.8,26.87,9868,26.7287999453491,26.9514074404323,26.6333967331706,26.7029615753841,9929.728552822,0.0,1.0
2025-06-30,27.05,27.05,26.66,26.94,112915,26.8818425982188,26.8818425982188,26.4942670487436,26.7725264175976,113621.331530391,0.0,1.0
2025-07-01,27.17,27.37,26.97,27.02,56784,27.001096613442,27.1998533054806,26.8023399214034,26.852029094413,57139.2081620839,0.0,1.0
2025-07-02,27.25,27.26,27.0301,27.12,22229,27.0805992902574,27.0905371248593,26.862066307361,26.9514074404323,22368.0518849493,0.0,1.0
2025-07-03,27.33,27.39,27.23,27.23,7101,27.1601019670728,27.2197289746844,27.0607236210535,27.0607236210535,7145.41978654125,0.0,1.0
2025-07-07,27.08,27.39,26.96,27.29,74961,26.9116561020246,27.2197289746844,26.7924020868015,27.1203506286651,75429.9130571635,0.0,1.0
2025-07-08,27.0278,27.13,26.9934,27.06,11038,26.8597806054025,26.9613452750342,26.8255944543719,26.8917804328207,11107.0474023155,0.0,1.0
2025-07-09,26.9975,27.1,26.95,27.1,47732,26.8296689665587,26.9315317712285,26.7824642521995,26.9315317712285,48030.5840376266,0.0,1.0
2025-07-10,27.14,27.29,27.01,27.01,184183,26.9712831096362,27.1203506286651,26.8420912598111,26.8420912598111,185335.143295948,0.0,1.0
2025-07-11,27.1818,27.2497,26.9395,26.98,11425,27.0128232582722,27.0803011552193,26.7720295258675,26.8122777560053,11496.4682525326,0.0,1.0
2025-07-14,27.37,27.37,27.16,27.29,23389,27.1998533054806,27.1998533054806,26.99115877884,27.1203506286651,23535.3081801736,0.0,1.0
2025-07-15,27.0146,27.3701,26.97,27.37,34309,26.846662663728,27.1999526838266,26.8023399214034,27.1998533054806,34523.6174421129,0.0,1.0
2025-07-16,27.22,27.29,27.03,27.21,31731,27.0507857864516,27.1203506286651,26.861966929015,27.0408479518497,31929.4909515196,0.0,1.0
2025-07-17,27.16,27.27,27.08,27.23,21648,26.99115877884,27.1004749594613,26.9116561020246,27.0607236210535,21783.4174819103,0.0,1.0
2025-07-18,27.209,27.26,27.13,27.24,15740,27.0398541683895,27.0905371248593,26.9613452750342,27.0706614556555,15838.4604196816,0.0,1.0
2025-07-21,27.26,27.4,27.24,27.34,105687,27.0905371248593,27.2296668092863,27.0706614556555,27.1700398016748,106348.117304631,0.0,1.0
2025-07-22,27.708,27.71,27.46,27.48,11924,27.5357521150258,27.5377396819461,27.2892938168979,27.3091694861018,11998.5897105644,0.0,1.0
2025-07-23,27.73,27.75,27.63,27.74,15407,27.55761535115,27.5774910203539,27.4582370051307,27.5675531857519,15503.3773625181,0.0,1.0
2025-07-24,27.5757,27.69,27.5757,27.69,11103,27.4042745632422,27.5178640127423,27.4042745632422,27.5178640127423,11172.4540050651,0.0,1.0
2025-07-25,27.5595,27.62,27.33,27.62,5645,27.3881752711871,27.4482991705288,27.1601019670728,27.4482991705288,5680.31188494935,0.0,1.0
2025-07-28,27.1082,27.53,27.1082,27.53,11993,26.939680795602,27.3588586591114,26.939680795602,27.3588586591114,12068.0213350217,0.0,1.0
2025-07-29,27.66,27.68,27.32,27.32,20698,27.4880505089365,27.5079261781404,27.1501641324709,27.1501641324709,20827.4748263386,0.0,1.0
2025-07-30,27.238,27.7,27.08,27.7,34278,27.0686738887351,27.5278018473442,26.9116561020246,27.5278018473442,34492.4235238784,0.0,1.0
2025-07-31,26.82,27.2,26.8,27.11,27548,26.6532724023744,27.0309101172478,26.6333967331706,26.9414696058304,27720.3245007236,0.0,1.0
2025-08-01,26.7,26.89,26.5,26.89,22922,26.5340183871513,26.7228372445879,26.3352616951127,26.7228372445879,23065.3868958032,0.0,1.0
2025-08-04,26.933,27.03,26.77,26.77,11048,26.7655699333762,26.861966929015,26.6035832293648,26.6035832293648,11117.1099565847,0.0,1.0
2025-08-05,27.1442,27.1775,26.9501,26.97,16614,26.975457000169,27.0085499893934,26.7825636305455,26.8023399214034,16717.9276628075,0.0,1.0
2025-08-06,26.8832,27.18,26.8832,27.18,43515,26.7160795170586,27.0110344480439,26.7160795170586,27.0110344480439,43787.2049023155,0.0,1.0
2025-08-07,26.9597,27.1,26.81,27.1,17133,26.7921039517634,26.9315317712285,26.6433345677725,26.9315317712285,17240.1742293777,0.0,1.0
2025-08-08,26.74,27.022,26.73,27.0,41457,26.573769725559,26.8540166613334,26.5638318909571,26.8321534252092,41716.3312337193,0.0,1.0
2025-08-11,26.59,26.77,26.59,26.71,14281,26.4247022065301,26.6035832293648,26.4247022065301,26.5439562217532,14370.333751809,0.0,1.0
2025-08-12,26.83,26.83,26.5055,26.69,27749,26.6632102369764,26.6632102369764,26.3407275041438,26.5240805525494,27922.581841534,0.0,1.0
2025-08-13,27.06,27.0875,26.81,26.88,12793,26.8917804328207,26.919109477976,26.6433345677725,26.712899409986,12873.0256765557,0.0,1.0
2025-08-14,26.8403,26.91,26.683,26.91,25430,26.6734462066164,26.7427129137918,26.517124068328,26.7427129137918,25589.0755065123,0.0,1.0
2025-08-15,26.9506,27.0199,26.89,26.89,18640,26.7830605222756,26.851929716067,26.7228372445879,26.7228372445879,18756.6011577424,0.0,1.0
2025-08-18,26.7702,27.0049,26.7702,27.0049,16665,26.6037819860568,26.8370229641641,26.6037819860568,26.8370229641641,16769.2466895803,0.0,1.0
2025-08-19,27.2485,27.2485,26.88,26.88,29809,27.0791086150671,27.0791086150671,26.712899409986,26.712899409986,29995.4680209841,0.0,1.0
2025-08-20,27.34,27.49,27.2859,27.34,12455,27.1700398016748,27.3191073207037,27.1162761164783,27.1700398016748,12532.9113422576,0.0,1.0
2025-08-21,27.2581,27.33,27.155,27.27,19868,27.088648936285,27.1601019670728,26.9861898615391,27.1004749594613,19992.2828219971,0.0,1.0
2025-08-22,27.7105,27.8862,27.7,27.7,12515,27.5382365736762,27.7128443276321,27.5278018473442,27.5278018473442,12593.2866678727,0.0,1.0
2025-08-25,27.56,27.66,27.5494,27.66,7883,27.3886721629172,27.4880505089365,27.3781380582392,27.4880505089365,7932.31153039074,0.0,1.0
2025-08-26,27.5566,27.69,27.5257,27.69,18070,27.3852932991526,27.5178640127423,27.3545853902326,27.5178640127423,18183.0355643994,0.0,1.0
2025-08-27,27.89,27.93,27.59,27.59,23942,27.7166207047809,27.7563720431886,27.418485666723,27.418485666723,24091.767431259,0.0,1.0
2025-08-28,27.8165,27.91,27.6631,27.91,10877,27.6435776204567,27.7364963739847,27.4911312376631,27.7364963739847,10945.0402785818,0.0,1.0
2025-08-29,28.01,28.01,27.84,27.84,27121,27.835874720004,27.835874720004,27.6669315317712,27.6669315317712,27290.6534334298,0.0,1.0
2025-09-02,27.5189,27.75,27.49,27.74,7217,27.3478276627033,27.5774910203539,27.3191073207037,27.5675531857519,7262.14541606367,0.0,1.0
2025-09-03,27.6118,27.6118,27.485,27.5,12696,27.4401501461552,27.4401501461552,27.3141384034027,27.3290451553056,12775.4189001447,0.0,1.0
2025-09-04,27.849,27.849,27.6119,27.68,15214,27.675875582913,27.675875582913,27.4402495245012,27.5079261781404,15309.170065123,0.0,1.0
2025-09-05,28.0804,28.15,27.9403,28.15,14430,27.9058370756016,27.975004404431,27.7666080128286,27.975004404431,14520.2658104197,0.0,1.0
2025-09-08,28.0069,28.0088,27.8197,27.93,20489,27.8327939912774,27.8346821798518,27.6467577275293,27.7563720431886,20617.1674421129,0.0,1.0
2025-09-09,27.953,27.96,27.84,27.91,34691,27.779229062773,27.7861855469944,27.6669315317712,27.7364963739847,34908.0070151954,0.0,1.0
2025-09-10,27.94,28.145,27.9,27.98,16360,27.7663098777905,27.9700354871301,27.7265585393828,27.8060612161982,16462.3387843705,0.0,1.0
2025-09-11,28.38,28.42,27.99,27.99,21559,28.2035746002754,28.2433259386831,27.8159990508002,27.8159990508002,21693.8607489146,0.0,1.0
2025-09-12,28.3062,28.385,28.23,28.3408,8440,28.1302333809132,28.2085435175764,28.0545070812465,28.1646182886359,8492.79580318378,0.0,1.0
2025-09-15,28.227,28.385,28.18,28.3352,12032,28.0515257308659,28.2085435175764,28.0048179082368,28.1590531012588,12107.2652966715,0.0,1.0
2025-09-16,28.0204,28.25,27.97,28.22,12467,27.84621006799,28.0743827504503,27.7961233815963,28.0445692466445,12544.9864073806,0.0,1.0
2025-09-17,27.9303,28.34,27.9303,28.08,8002,27.7566701782266,28.1638232618677,27.7566701782266,27.9054395622175,8052.05592619394,0.0,1.0
2025-09-18,28.03,28.1399,27.93,27.99,55360,27.8557503892079,27.9649671914831,27.7563720431886,27.8159990508002,55706.3004341534,0.0,1.0
2025-09-19,27.863,28.06,27.86,28.01,33089,27.6897885513557,27.8855638930137,27.6868072009751,27.835874720004,33295.9858212735,0.0,1.0
2025-09-22,27.94,27.9576,27.745,27.87,21666,27.7663098777905,27.7838004666899,27.5725221030529,27.696745035577,21801.5300795948,0.0,1.0
2025-09-23,28.1681,28.17,27.94,27.94,15962,27.9929918850605,27.9948800736349,27.7663098777905,27.7663098777905,16061.8491244573,0.0,1.0
2025-09-24,27.885,28.16,27.885,28.16,28478,27.7116517874799,27.984942239033,27.7116517874799,27.984942239033,28656.1420477569,0.0,1.0
2025-09-25,27.64,27.7249,27.64,27.72,13643,27.64,27.7249,27.64,27.72,13643,0.1729,1.0
2025-09-26,27.9069,27.95,27.765,27.765,6158,27.9069,27.95,27.765,27.765,6158,0.0,1.0
2025-09-29,27.91,27.99,27.8511,27.99,11754,27.91,27.99,27.8511,27.99,11754,0.0,1.0
2025-09-30,28.11,28.11,27.88,27.92,20606,28.11,28.11,27.88,27.92,20606,0.0,1.0
2025-10-01,28.18,28.26,28.08,28.12,79004,28.18,28.26,28.08,28.12,79004,0.0,1.0
2025-10-02,28.03,28.07,27.8699,28.0541,26561,28.03,28.07,27.8699,28.0541,26561,0.0,1.0
2025-10-03,28.13,28.31,28.07,28.07,12088,28.13,28.31,28.07,28.07,12088,0.0,1.0
2025-10-06,27.938,28.18,27.938,28.18,12366,27.938,28.18,27.938,28.18,12366,0.0,1.0
2025-10-07,27.83,27.99,27.78,27.99,13092,27.83,27.99,27.78,27.99,13092,0.0,1.0
2025-10-08,27.7,27.8171,27.646874,27.78,10064,27.7,27.8171,27.646874,27.78,10064,0.0,1.0
2025-10-09,27.5303,27.7544,27.47,27.71,22297,27.5303,27.7544,27.47,27.71,22297,0.0,1.0
2025-10-10,27.18,27.63,27.1701,27.6,10781,27.18,27.63,27.1701,27.6,10781,0.0,1.0
2025-10-13,27.3907,27.41,27.18,27.18,9896,27.3907,27.41,27.18,27.18,9896,0.0,1.0
2025-10-14,27.6301,27.68,27.38,27.38,202505,27.6301,27.68,27.38,27.38,202505,0.0,1.0
2025-10-15,28.05,28.145,27.77,27.77,72168,28.05,28.145,27.77,27.77,72168,0.0,1.0
2025-10-16,27.9236,28.1362,27.9,28.1,18617,27.9236,28.1362,27.9,28.1,18617,0.0,1.0
2025-10-17,28.17,28.17,27.92,27.95,11171,28.17,28.17,27.92,27.95,11171,0.0,1.0
2025-10-20,28.412,28.412,28.22,28.32,47728,28.412,28.412,28.22,28.32,47728,0.0,1.0
2025-10-21,28.27,28.45,28.24,28.42,229038,28.27,28.45,28.24,28.42,229038,0.0,1.0
2025-10-22,28.41,28.43,28.3,28.35,32059,28.41,28.43,28.3,28.35,32059,0.0,1.0
2025-10-23,28.36,28.51,28.22,28.51,41747,28.36,28.51,28.22,28.51,41747,0.0,1.0
2025-10-24,28.44,28.56,28.44,28.54,14849,28.44,28.56,28.44,28.54,14849,0.0,1.0
2025-10-27,28.56,28.56,28.37,28.51,15656,28.56,28.56,28.37,28.51,15656,0.0,1.0
2025-10-28,28.0,28.54,28.0,28.54,67601,28.0,28.54,28.0,28.54,67601,0.0,1.0
2025-10-29,27.371,27.89,27.32,27.85,31458,27.371,27.89,27.32,27.85,31458,0.0,1.0
2025-10-30,27.55,27.64,27.38,27.38,20166,27.55,27.64,27.38,27.38,20166,0.0,1.0
2025-10-31,27.6872,27.73,27.37,27.5,17684,27.6872,27.73,27.37,27.5,17684,0.0,1.0
2025-11-03,27.6619,27.6619,27.3,27.5,27160,27.6619,27.6619,27.3,27.5,27160,0.0,1.0
2025-11-04,27.6689,27.68,27.54,27.68,10377,27.6689,27.68,27.54,27.68,10377,0.0,1.0
2025-11-05,27.72,27.7921,27.6311,27.79,14526,27.72,27.7921,27.6311,27.79,14526,0.0,1.0
2025-11-06,27.62,27.77,27.61,27.74,16575,27.62,27.77,27.61,27.74,16575,0.0,1.0
2025-11-07,28.0689,28.07,27.68,27.68,15573,28.0689,28.07,27.68,27.68,15573,0.0,1.0
2025-11-10,28.0,28.0899,27.88,28.07,10265,28.0,28.0899,27.88,28.07,10265,0.0,1.0
2025-11-11,28.21,28.21,28.0653,28.07,23753,28.21,28.21,28.0653,28.07,23753,0.0,1.0
2025-11-12,27.97,28.16,27.97,28.08,9214,27.97,28.16,27.97,28.08,9214,0.0,1.0
2025-11-13,27.68,27.9401,27.68,27.91,18704,27.68,27.9401,27.68,27.91,18704,0.0,1.0
2025-11-14,27.73,27.794,27.625,27.78,26746,27.73,27.794,27.625,27.78,26746,0.0,1.0
2025-11-17,27.5947,27.8258,27.555,27.78,16707,27.5947,27.8258,27.555,27.78,16707,0.0,1.0
2025-11-18,27.71,27.76,27.565,27.58,21395,27.71,27.76,27.565,27.58,21395,0.0,1.0
2025-11-19,27.49,27.71,27.4,27.68,18108,27.49,27.71,27.4,27.68,18108,0.0,1.0
2025-11-20,27.381,27.8099,27.38,27.72,18713,27.381,27.8099,27.38,27.72,18713,0.0,1.0
2025-11-21,27.7766,27.87,27.45,27.52,25108,27.7766,27.87,27.45,27.52,25108,0.0,1.0
2025-11-24,27.84,27.88,27.68,27.8,45249,27.84,27.88,27.68,27.8,45249,0.0,1.0
2025-11-25,28.08,28.19,27.89,27.89,29116,28.08,28.19,27.89,27.89,29116,0.0,1.0
2025-11-26,28.21,28.32,28.0,28.0,36635,28.21,28.32,28.0,28.0,36635,0.0,1.0