date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-12-16,17.5,17.5,16.95,17.0,4158000,26.2184268167508,26.2184268167508,25.3944191167958,25.4693289077008,2775338.14322951,0.0,1.0
2003-12-17,17.2,17.61,17.06,17.5,261200,25.7689680713208,26.3832283567418,25.5592206567868,26.2184268167508,174343.031027308,0.0,1.0
2003-12-18,17.1,17.4,17.0,17.39,212800,25.6191484895108,26.0686072349408,25.4693289077008,26.0536252767598,142037.507666965,0.0,1.0
2003-12-19,17.12,17.2,17.01,17.01,67200,25.6491124058728,25.7689680713208,25.4843108658818,25.4843108658818,44853.9497895678,0.0,1.0
2003-12-22,17.0,17.2,17.0,17.12,51000,25.4693289077008,25.7689680713208,25.4693289077008,25.6491124058728,34040.9440367256,0.0,1.0
2003-12-23,17.2,17.2,17.01,17.1,96200,25.7689680713208,25.7689680713208,25.4843108658818,25.6191484895108,64210.5650261373,0.0,1.0
2003-12-24,17.12,17.2,17.02,17.02,9000,25.6491124058728,25.7689680713208,25.4992928240628,25.4992928240628,6007.22541824569,0.0,1.0
2003-12-26,17.23,17.3,17.0,17.0,14600,25.8139139458638,25.9187876531308,25.4693289077008,25.4693289077008,9745.05456737635,0.0,1.0
2003-12-29,17.25,17.45,17.05,17.05,42400,25.8438778622258,26.1435170258458,25.5442386986058,25.5442386986058,28300.7064148464,0.0,1.0
2003-12-30,17.45,17.45,17.25,17.4,40800,26.1435170258458,26.1435170258458,25.8438778622258,26.0686072349408,27232.7552293805,0.0,1.0
2003-12-31,17.67,17.9,17.05,17.4,49200,26.4731201058278,26.8177051439908,25.5442386986058,26.0686072349408,32839.4989530765,0.0,1.0
2004-01-02,17.68,17.97,17.58,17.88,12400,26.4881020640088,26.9225788512578,26.3382824821988,26.7877412276288,8276.62168736074,0.0,1.0
2004-01-05,17.85,17.85,17.3,17.55,53000,26.7427953530858,26.7427953530858,25.9187876531308,26.2933366076558,35375.883018558,0.0,1.0
2004-01-06,17.71,17.86,17.41,17.41,41000,26.5330479385518,26.7577773112668,26.0835891931218,26.0835891931218,27366.2491275637,0.0,1.0
2004-01-07,17.97,17.97,17.35,17.51,26600,26.9225788512578,26.9225788512578,25.9936974440358,26.2334087749318,17754.6884583706,0.0,1.0
2004-01-08,17.902,18.0,17.75,17.96,15600,26.820701535627,26.9675247258008,26.5929757712758,26.9075968930768,10412.5240582925,0.0,1.0
2004-01-09,18.0,18.1,17.75,17.75,19600,26.9675247258008,27.1173443076108,26.5929757712758,26.5929757712758,13082.4020219573,0.0,1.0
2004-01-12,18.5,18.52,17.75,17.75,32200,27.7166226348508,27.7465865512128,26.5929757712758,26.5929757712758,21492.5176075013,0.0,1.0
2004-01-13,18.45,18.5,17.7,17.7,48000,27.6417128439458,27.7166226348508,26.5180659803708,26.5180659803708,32038.5355639771,0.0,1.0
2004-01-14,18.6,18.65,17.47,18.5,112600,27.8664422166609,27.9413520075659,26.1734809422078,27.7166226348508,75157.0646771627,0.0,1.0
2004-01-15,19.13,19.13,18.35,18.35,114600,28.6604860002539,28.6604860002539,27.4918932621358,27.4918932621358,76492.0036589951,0.0,1.0
2004-01-16,19.2,20.0,18.94,19.17,16400,28.7653597075209,29.9639163620009,28.3758287948149,28.7204138329779,10946.4996510255,0.0,1.0
2004-01-20,19.32,19.5,18.85,19.5,60200,28.9451432056929,29.2148184529509,28.2409911711859,29.2148184529509,40181.6633531545,0.0,1.0
2004-01-21,19.01,19.21,18.85,19.05,44200,28.4807025020819,28.7803416657019,28.2409911711859,28.5406303348059,29502.1514984955,0.0,1.0
2004-01-22,19.161,19.39,19.0,19.0,26600,28.706930070615,29.0500169129599,28.4657205439009,28.4657205439009,17754.6884583706,0.0,1.0
2004-01-23,19.0,19.31,18.85,19.02,35800,28.4657205439009,28.9301612475119,28.2409911711859,28.4956844602629,23895.4077747995,0.0,1.0
2004-01-26,19.19,19.8,18.85,19.0,42400,28.7503777493399,29.6642771983809,28.2409911711859,28.4657205439009,28300.7064148464,0.0,1.0
2004-01-27,19.07,19.3,18.9,19.2,52400,28.5705942511679,28.9151792893309,28.3159009620909,28.7653597075209,34975.4013240082,0.0,1.0
2004-01-28,20.34,20.34,19.0,19.09,21800,30.4733029401549,30.4733029401549,28.4657205439009,28.6005581675299,14550.8349019729,0.0,1.0
2004-01-29,19.4,19.86,19.1,19.1,36200,29.0649988711409,29.7541689474669,28.6155401257109,28.6155401257109,24162.395571166,0.0,1.0
2004-01-30,19.4,19.59,18.9,18.9,10800,29.0649988711409,29.3496560765799,28.3159009620909,28.3159009620909,7208.67050189483,0.0,1.0
2004-02-02,19.53,19.95,19.3,19.6,25200,29.2597643274939,29.8890065710959,28.9151792893309,29.3646380347609,16820.2311710879,0.0,1.0
2004-02-03,19.4,19.92,19.3,19.92,148000,29.0649988711409,29.8440606965529,28.9151792893309,29.8440606965529,98785.4846555958,0.0,1.0
2004-02-04,19.33,19.36,18.85,19.1,13400,28.9601251638739,29.0050710384169,28.2409911711859,28.6155401257109,8944.09117827692,0.0,1.0
2004-02-05,19.289,19.5,19.0,19.0,15000,28.8986991353318,29.2148184529509,28.4657205439009,28.4657205439009,10012.0423637428,0.0,1.0
2004-02-06,19.3,19.48,19.2,19.2,187800,28.9151792893309,29.1848545365889,28.7653597075209,28.7653597075209,125350.77039406,0.0,1.0
2004-02-09,19.25,19.48,19.0,19.48,82800,28.8402694984259,29.1848545365889,28.4657205439009,29.1848545365889,55266.4738478604,0.0,1.0
2004-02-10,19.65,19.8,19.0,19.0,42400,29.4395478256659,29.6642771983809,28.4657205439009,28.4657205439009,28300.7064148464,0.0,1.0
2004-02-11,19.25,19.65,19.0,19.65,6000,28.8402694984259,29.4395478256659,28.4657205439009,29.4395478256659,4004.81694549713,0.0,1.0
2004-02-12,19.51,19.7,19.12,19.17,15200,29.2298004111319,29.5144576165709,28.6455040420729,28.7204138329779,10145.5362619261,0.0,1.0
2004-02-13,19.65,19.8,19.26,19.8,9400,29.4395478256659,29.6642771983809,28.8552514566069,29.6642771983809,6274.21321461217,0.0,1.0
2004-02-17,19.65,19.7,19.24,19.6,29800,29.4395478256659,29.5144576165709,28.8252875402449,29.3646380347609,19890.5908293024,0.0,1.0
2004-02-18,19.36,19.59,19.25,19.33,3400,29.0050710384169,29.3496560765799,28.8402694984259,28.9601251638739,2269.39626911504,0.0,1.0
2004-02-19,19.24,19.375,19.2,19.21,69200,28.8252875402449,29.0275439756884,28.7653597075209,28.7803416657019,46188.8887714002,0.0,1.0
2004-02-20,18.62,19.07,17.96,19.0,152000,27.8964061330229,28.5705942511679,26.9075968930768,28.4657205439009,101455.36261926,0.0,1.0
2004-02-23,18.45,18.65,18.45,18.65,21600,27.6417128439458,27.9413520075659,27.6417128439458,27.9413520075659,14417.3410037897,0.0,1.0
2004-02-24,17.77,18.63,17.31,18.2,64200,26.6229396876378,27.9113880912039,25.9337696113118,27.2671638894208,42851.5413168193,0.0,1.0
2004-02-25,17.561,17.82,17.154,17.77,43400,26.3098167616549,26.6978494785428,25.7000510636882,26.6229396876378,28968.1759057626,0.0,1.0
2004-02-26,17.94,18.1,17.6,17.7,8400,26.8776329767148,27.1173443076108,26.3682463985608,26.5180659803708,5606.74372369599,0.0,1.0
2004-02-27,18.1,18.24,18.0,18.22,6800,27.1173443076108,27.3270917221448,26.9675247258008,27.2971278057828,4538.79253823009,0.0,1.0
2004-03-01,18.4,18.56,18.06,18.12,88600,27.5668030530408,27.8065143839368,27.0574164748868,27.1473082239728,59137.7968951744,0.0,1.0
2004-03-02,18.0,18.49,18.0,18.49,100400,26.9675247258008,27.7016406766698,26.9675247258008,27.7016406766698,67013.9368879854,0.0,1.0
2004-03-03,18.1,18.19,17.96,17.96,123800,27.1173443076108,27.2521819312398,26.9075968930768,26.9075968930768,82632.7229754242,0.0,1.0
2004-03-04,17.9,18.1,17.9,18.08,30000,26.8177051439908,27.1173443076108,26.8177051439908,27.0873803912488,20024.0847274857,0.0,1.0
2004-03-05,17.68,18.0,17.46,17.81,17600,26.4881020640088,26.9675247258008,26.1584989840268,26.6828675203618,11747.4630401249,0.0,1.0
2004-03-08,17.83,18.2,17.65,17.86,36600,26.7128314367238,27.2671638894208,26.4431561894658,26.7577773112668,24429.3833675325,0.0,1.0
2004-03-09,17.845,17.9,17.8,17.85,18000,26.7353043739953,26.8177051439908,26.6678855621808,26.7427953530858,12014.4508364914,0.0,1.0
2004-03-10,17.85,17.9,17.55,17.81,11400,26.7427953530858,26.8177051439908,26.2933366076558,26.6828675203618,7609.15219644455,0.0,1.0
2004-03-11,17.89,18.01,17.6,17.6,269600,26.8027231858098,26.9825066839818,26.3682463985608,26.3682463985608,179949.774751005,0.0,1.0
2004-03-12,17.4,17.95,17.01,17.95,191000,26.0686072349408,26.8926149348958,25.4843108658818,26.8926149348958,127486.672764992,0.0,1.0
2004-03-15,17.27,17.7,17.27,17.49,53200,25.8738417785878,26.5180659803708,25.8738417785878,26.2034448585698,35509.3769167412,0.0,1.0
2004-03-16,16.88,17.65,16.47,17.26,40200,25.2895454095288,26.4431561894658,24.6752851241078,25.8588598204068,26832.2735348307,0.0,1.0
2004-03-17,16.99,17.0,16.85,16.9,20600,25.4543469495198,25.4693289077008,25.2445995349858,25.3195093258908,13749.8715128735,0.0,1.0
2004-03-18,17.22,17.59,17.06,17.14,12200,25.7989319876828,26.3532644403798,25.5592206567868,25.6790763222348,8143.1277891775,0.0,1.0
2004-03-19,17.1,17.25,17.1,17.22,11800,25.6191484895108,25.8438778622258,25.6191484895108,25.7989319876828,7876.13999281102,0.0,1.0
2004-03-22,17.04,17.08,16.75,16.75,58800,25.5292567404248,25.5891845731488,25.0947799531758,25.0947799531758,39247.2060658718,0.0,1.0
2004-03-23,17.03,17.14,16.75,17.05,17000,25.5142747822438,25.6790763222348,25.0947799531758,25.5442386986058,11346.9813455752,0.0,1.0
2004-03-24,17.14,17.15,17.0,17.03,15000,25.6790763222348,25.6940582804158,25.4693289077008,25.5142747822438,10012.0423637428,0.0,1.0
2004-03-25,16.72,17.05,16.72,17.01,9800,25.0498340786328,25.5442386986058,25.0498340786328,25.4843108658818,6541.20101097864,0.0,1.0
2004-03-26,16.64,17.01,16.35,16.72,50200,24.9299784131848,25.4843108658818,24.4955016259357,25.0498340786328,33506.9684439926,0.0,1.0
2004-03-29,16.4,16.61,16.18,16.61,53400,24.5704114168407,24.8850325386418,24.2408083368587,24.8850325386418,35642.8708149245,0.0,1.0
2004-03-30,16.55,16.6,16.32,16.35,122200,24.7951407895558,24.8700505804608,24.4505557513927,24.4955016259357,81564.7717899581,0.0,1.0
2004-03-31,16.96,17.01,16.59,16.59,199000,25.4094010749768,25.4843108658818,24.8550686222798,24.8550686222798,132826.428692321,0.0,1.0
2004-04-01,16.94,17.08,16.7,17.0,68800,25.3794371586148,25.5891845731488,25.0198701622708,25.4693289077008,45921.9009750337,0.0,1.0
2004-04-02,17.2,17.2,16.65,16.66,120800,25.7689680713208,25.7689680713208,24.9449603713658,24.9599423295468,80630.3145026755,0.0,1.0
2004-04-05,17.11,17.25,16.9,17.24,184800,25.6341304476918,25.8438778622258,25.3195093258908,25.8288959040448,123348.361921312,0.0,1.0
2004-04-06,17.27,17.5,16.91,16.91,60600,25.8738417785878,26.2184268167508,25.3344912840718,25.3344912840718,40448.651149521,0.0,1.0
2004-04-07,17.96,18.22,16.88,16.88,22200,26.9075968930768,27.2971278057828,25.2895454095288,25.2895454095288,14817.8226983394,0.0,1.0
2004-04-08,18.0,18.2,18.0,18.2,7400,26.9675247258008,27.2671638894208,26.9675247258008,27.2671638894208,4939.2742327798,0.0,1.0
2004-04-12,18.11,18.2,17.8,17.85,15800,27.1323262657918,27.2671638894208,26.6678855621808,26.7427953530858,10546.0179564758,0.0,1.0
2004-04-13,18.53,18.76,18.26,18.26,19800,27.7615685093939,28.1061535475569,27.3570556385068,27.3570556385068,13215.8959201405,0.0,1.0
2004-04-14,18.42,18.75,18.31,18.52,9400,27.5967669694028,28.0911715893759,27.4319654294118,27.7465865512128,6274.21321461218,0.0,1.0
2004-04-15,17.95,18.42,17.85,18.42,12400,26.8926149348958,27.5967669694028,26.7427953530858,27.5967669694028,8276.62168736074,0.0,1.0
2004-04-16,18.49,18.74,17.88,17.88,26400,27.7016406766698,28.0761896311949,26.7877412276288,26.7877412276288,17621.1945601874,0.0,1.0
2004-04-19,18.49,18.65,18.25,18.5,6200,27.7016406766698,27.9413520075659,27.3420736803258,27.7166226348508,4138.31084368038,0.0,1.0
2004-04-20,18.38,18.75,18.29,18.75,15600,27.5368391366788,28.0911715893759,27.4020015130498,28.0911715893759,10412.5240582926,0.0,1.0
2004-04-21,18.0,18.49,17.99,18.49,21000,26.9675247258008,27.7016406766698,26.9525427676198,27.7016406766698,14016.85930924,0.0,1.0
2004-04-22,18.97,19.24,17.76,17.76,27600,28.4207746693579,28.8252875402449,26.6079577294568,26.6079577294568,18422.1579492868,0.0,1.0
2004-04-23,19.0,19.22,18.87,18.96,13800,28.4657205439009,28.7953236238829,28.2709550875479,28.4057927111769,9211.07897464339,0.0,1.0
2004-04-26,18.13,19.5,18.0,19.18,23600,27.1622901821538,29.2148184529509,26.9675247258008,28.7353957911589,15752.2799856221,0.0,1.0
2004-04-27,18.0,18.24,17.91,18.22,19200,26.9675247258008,27.3270917221448,26.8326871021718,27.2971278057828,12815.4142255908,0.0,1.0
2004-04-28,17.16,18.04,17.15,17.95,62400,25.7090402385968,27.0274525585248,25.6940582804158,26.8926149348958,41650.0962331701,0.0,1.0
2004-04-29,16.82,17.18,16.79,17.15,12600,25.1996536604428,25.7390041549588,25.1547077858998,25.6940582804158,8410.11558554396,0.0,1.0
2004-04-30,16.43,16.94,16.4,16.76,56000,24.6153572913838,25.3794371586148,24.5704114168407,25.1097619113568,37378.2914913065,0.0,1.0
2004-05-03,16.68,16.69,16.3,16.66,45400,24.9899062459088,25.0048882040898,24.4205918350307,24.9599423295468,30303.1148875949,0.0,1.0
2004-05-04,17.26,17.31,16.4,16.535,9600,25.8588598204068,25.9337696113118,24.5704114168407,24.7726678522843,6407.70711279541,0.0,1.0
2004-05-05,17.08,17.33,16.92,17.33,6600,25.5891845731488,25.9637335276738,25.3494732422528,25.9637335276738,4405.29864004684,0.0,1.0
2004-05-06,16.63,17.15,16.56,17.15,27200,24.9149964550038,25.6940582804158,24.8101227477368,25.6940582804158,18155.1701529203,0.0,1.0
2004-05-07,16.74,17.04,16.71,16.98,5400,25.0797979949948,25.5292567404248,25.0348521204518,25.4393649913388,3604.33525094741,0.0,1.0
2004-05-10,16.75,17.01,16.61,16.65,48000,25.0947799531758,25.4843108658818,24.8850325386418,24.9449603713658,32038.535563977,0.0,1.0
2004-05-11,16.36,16.79,15.55,16.6,51000,24.5104835841167,25.1547077858998,23.2969449714557,24.8700505804608,34040.9440367257,0.0,1.0
2004-05-12,16.1,16.27,15.98,16.18,20000,24.1209526714107,24.3756459604877,23.9411691732387,24.2408083368587,13349.3898183238,0.0,1.0
2004-05-13,15.84,16.25,15.84,16.25,12000,23.7314217587047,24.3456820441257,23.7314217587047,24.3456820441257,8009.63389099427,0.0,1.0
2004-05-14,15.33,16.1,15.33,15.76,33400,22.9673418914737,24.1209526714107,22.9673418914737,23.6115660932567,22293.4809966007,0.0,1.0
2004-05-17,15.29,15.53,15.2,15.46,9200,22.9074140587497,23.2669810550937,22.7725764351207,23.1621073478267,6140.71931642893,0.0,1.0
2004-05-18,16.17,16.2,15.07,15.23,30200,24.2258263786777,24.2707722532207,22.5778109787677,22.8175223096637,20157.5786256689,0.0,1.0
2004-05-19,15.01,16.53,14.82,16.2,12200,22.4879192296817,24.7651768731938,22.2032620242427,24.2707722532207,8143.12778917749,0.0,1.0
2004-05-20,16.43,16.99,15.0,15.0,19600,24.6153572913838,25.4543469495198,22.4729372715007,22.4729372715007,13082.4020219573,0.0,1.0
2004-05-21,16.5,16.54,15.36,16.0,7600,24.7202309986508,24.7801588313748,23.0122877660167,23.9711330896007,5072.76813096302,0.0,1.0
2004-05-24,16.01,16.68,16.0,16.68,3200,23.9861150477817,24.9899062459088,23.9711330896007,24.9899062459088,2135.90237093181,0.0,1.0
2004-05-25,16.07,16.31,16.07,16.31,3200,24.0760067968677,24.4355737932117,24.0760067968677,24.4355737932117,2135.90237093181,0.0,1.0
2004-05-26,15.86,16.06,15.63,16.06,2600,23.7613856750667,24.0610248386867,23.4168006369037,24.0610248386867,1735.42067638209,0.0,1.0
2004-05-27,15.95,16.27,15.84,16.27,3600,23.8962232986957,24.3756459604877,23.7314217587047,24.3756459604877,2402.89016729828,0.0,1.0
2004-05-28,15.46,15.94,15.45,15.94,6200,23.1621073478267,23.8812413405147,23.1471253896457,23.8812413405147,4138.31084368037,0.0,1.0
2004-06-01,15.32,15.85,15.15,15.85,8600,22.9523599332927,23.7464037168857,22.6976666442157,23.7464037168857,5740.23762187922,0.0,1.0
2004-06-02,15.61,15.8,14.83,15.31,25800,23.3868367205417,23.6714939259807,22.2182439824237,22.9373779751117,17220.7128656377,0.0,1.0
2004-06-03,15.11,15.88,14.63,15.6,60800,22.6377388114917,23.7913495914287,21.9186048188037,23.3718547623607,40582.1450477042,0.0,1.0
2004-06-04,15.35,15.58,15.06,15.58,43800,22.9973058078357,23.3418908459987,22.5628290205867,23.3418908459987,29235.1637021291,0.0,1.0
2004-06-07,15.29,16.08,15.21,16.06,4000,22.9074140587497,24.0909887550487,22.7875583933017,24.0610248386867,2669.87796366475,0.0,1.0
2004-06-08,15.25,15.4,15.13,15.13,26800,22.8474862260257,23.0722155987407,22.6677027278537,22.6677027278537,17888.1823565538,0.0,1.0
2004-06-09,15.12,15.91,15.12,15.91,32000,22.6527207696727,23.8362954659717,22.6527207696727,23.8362954659717,21359.023709318,0.0,1.0
2004-06-10,14.96,15.42,14.79,15.18,10600,22.4130094387767,23.1021795151027,22.1583161496997,22.7426125187587,7075.17660371159,0.0,1.0
2004-06-14,14.9,15.17,14.9,15.17,48600,22.3231176896907,22.7276305605777,22.3231176896907,22.7276305605777,32439.0172585267,0.0,1.0
2004-06-15,14.98,15.07,14.9,14.91,28800,22.4429733551387,22.5778109787677,22.3231176896907,22.3380996478717,19223.1213383862,0.0,1.0
2004-06-16,15.03,15.29,15.03,15.1,8200,22.5178831460437,22.9074140587497,22.5178831460437,22.6227568533107,5473.24982551274,0.0,1.0
2004-06-17,14.99,15.2,14.99,15.19,7800,22.4579553133197,22.7725764351207,22.4579553133197,22.7575944769397,5206.26202914627,0.0,1.0
2004-06-18,14.98,15.1,14.98,14.99,5400,22.4429733551387,22.6227568533107,22.4429733551387,22.4579553133197,3604.33525094742,0.0,1.0
2004-06-21,14.92,15.81,14.92,15.09,30200,22.3530816060527,23.6864758841617,22.3530816060527,22.6077748951297,20157.5786256689,0.0,1.0
2004-06-22,14.91,15.04,14.81,15.0,26600,22.3380996478717,22.5328651042247,22.1882800660617,22.4729372715007,17754.6884583706,0.0,1.0
2004-06-23,15.0,16.0,14.9,16.0,44000,22.4729372715007,23.9711330896007,22.3231176896907,23.9711330896007,29368.6576003123,0.0,1.0
2004-06-24,15.01,15.19,15.0,15.19,112800,22.4879192296817,22.7575944769397,22.4729372715007,22.7575944769397,75290.558575346,0.0,1.0
2004-06-25,15.19,15.34,15.065,15.1,183000,22.7575944769397,22.9823238496547,22.5703199996772,22.6227568533107,122146.916837662,0.0,1.0
2004-06-28,14.91,15.51,14.89,15.51,8400,22.3380996478717,23.2370171387317,22.3081357315097,23.2370171387317,5606.74372369598,0.0,1.0
2004-06-29,15.03,15.6,14.65,15.6,14400,22.5178831460437,23.3718547623607,21.9485687351657,23.3718547623607,9611.56066919311,0.0,1.0
2004-06-30,15.2,15.2,15.01,15.01,21600,22.7725764351207,22.7725764351207,22.4879192296817,22.4879192296817,14417.3410037897,0.0,1.0
2004-07-01,15.43,15.58,14.55,15.21,6000,23.1171614732837,23.3418908459987,21.7987491533557,22.7875583933017,4004.81694549713,0.0,1.0
2004-07-02,15.3,15.36,14.97,14.98,3600,22.9223960169307,23.0122877660167,22.4279913969577,22.4429733551387,2402.89016729828,0.0,1.0
2004-07-06,16.15,16.15,15.33,15.57,8200,24.1958624623157,24.1958624623157,22.9673418914737,23.3269088878177,5473.24982551275,0.0,1.0
2004-07-07,15.2,16.37,14.85,16.2,25800,22.7725764351207,24.5254655422977,22.2482078987857,24.2707722532207,17220.7128656377,0.0,1.0
2004-07-08,15.28,15.29,15.2,15.2,1000,22.8924321005687,22.9074140587497,22.7725764351207,22.7725764351207,667.469490916188,0.0,1.0
2004-07-09,15.38,15.38,15.28,15.28,1000,23.0422516823787,23.0422516823787,22.8924321005687,22.8924321005687,667.469490916189,0.0,1.0
2004-07-12,15.35,16.19,15.0,15.0,32200,22.9973058078357,24.2557902950397,22.4729372715007,22.4729372715007,21492.5176075013,0.0,1.0
2004-07-13,15.48,15.54,15.28,15.43,10600,23.1920712641887,23.2819630132747,22.8924321005687,23.1171614732837,7075.1766037116,0.0,1.0
2004-07-14,16.35,16.75,15.45,15.45,9800,24.4955016259357,25.0947799531758,23.1471253896457,23.1471253896457,6541.20101097866,0.0,1.0
2004-07-15,16.01,16.36,15.97,16.36,3600,23.9861150477817,24.5104835841167,23.9261872150577,24.5104835841167,2402.89016729828,0.0,1.0
2004-07-16,15.94,16.25,15.85,16.25,24400,23.8812413405147,24.3456820441257,23.7464037168857,24.3456820441257,16286.255578355,0.0,1.0
2004-07-19,15.92,15.96,15.92,15.93,800,23.8512774241527,23.9112052568767,23.8512774241527,23.8662593823337,533.975592732951,0.0,1.0
2004-07-20,15.7,16.1,15.58,15.86,7800,23.5216743441707,24.1209526714107,23.3418908459987,23.7613856750667,5206.26202914627,0.0,1.0
2004-07-21,15.5,15.7,15.5,15.7,34200,23.2220351805507,23.5216743441707,23.2220351805507,23.5216743441707,22827.4565893337,0.0,1.0
2004-07-22,15.05,15.53,14.91,15.5,35800,22.5478470624057,23.2669810550937,22.3380996478717,23.2220351805507,23895.4077747995,0.0,1.0
2004-07-23,15.07,15.19,15.01,15.18,15000,22.5778109787677,22.7575944769397,22.4879192296817,22.7426125187587,10012.0423637428,0.0,1.0
2004-07-26,15.0,15.19,14.94,15.1,62800,22.4729372715007,22.7575944769397,22.3830455224147,22.6227568533107,41917.0840295366,0.0,1.0
2004-07-27,14.88,15.0,14.83,15.0,24400,22.2931537733287,22.4729372715007,22.2182439824237,22.4729372715007,16286.255578355,0.0,1.0
2004-07-28,14.69,14.9,14.6,14.88,31400,22.0084965678897,22.3231176896907,21.8736589442607,22.2931537733287,20958.5420147683,0.0,1.0
2004-07-29,14.65,14.75,14.55,14.61,11400,21.9485687351657,22.0983883169757,21.7987491533557,21.8886409024417,7609.15219644454,0.0,1.0
2004-07-30,14.69,14.75,14.69,14.69,26200,22.0084965678897,22.0983883169757,22.0084965678897,22.0084965678897,17487.7006620041,0.0,1.0
2004-08-02,14.72,14.8,14.69,14.7,1200,22.0534424424327,22.1732981078807,22.0084965678897,22.0234785260707,800.963389099425,0.0,1.0
2004-08-03,14.62,14.76,14.05,14.7,4000,21.9036228606227,22.1133702751567,21.0496512443056,22.0234785260707,2669.87796366475,0.0,1.0
2004-08-04,15.05,15.05,14.2,14.6,70000,22.5478470624057,22.5478470624057,21.2743806170206,21.8736589442607,46722.8643641332,0.0,1.0
2004-08-05,15.48,15.95,15.21,15.25,24400,23.1920712641887,23.8962232986957,22.7875583933017,22.8474862260257,16286.255578355,0.0,1.0
2004-08-06,15.25,15.8,15.25,15.79,11200,22.8474862260257,23.6714939259807,22.8474862260257,23.6565119677997,7475.65829826131,0.0,1.0
2004-08-09,14.83,15.7,14.58,15.375,32000,22.2182439824237,23.5216743441707,21.8436950278987,23.0347607032882,21359.023709318,0.0,1.0
2004-08-10,14.32,14.75,14.32,14.52,20400,21.4541641151927,22.0983883169757,21.4541641151927,21.7538032788127,13616.3776146902,0.0,1.0
2004-08-11,14.07,14.33,13.95,14.31,97800,21.0796151606676,21.4691460733737,20.8998316624956,21.4391821570117,65278.5162116034,0.0,1.0
2004-08-12,14.034,14.1,13.94,14.1,9600,21.025680111216,21.1245610352106,20.8848497043146,21.1245610352106,6407.70711279542,0.0,1.0
2004-08-13,14.2499,14.26,14.177,14.21,22600,21.3491405883438,21.3642723661067,21.2399221132043,21.2893625752017,15084.8104947059,0.0,1.0
2004-08-16,14.48,14.68,14.3,14.3,6200,21.6938754460887,21.9935146097087,21.4242001988307,21.4242001988307,4138.31084368036,0.0,1.0
2004-08-17,14.47,14.75,14.47,14.62,4400,21.6788934879077,22.0983883169757,21.6788934879077,21.9036228606227,2936.86576003122,0.0,1.0
2004-08-18,14.75,15.11,14.64,14.75,3800,22.0983883169757,22.6377388114917,21.9335867769847,22.0983883169757,2536.38406548151,0.0,1.0
2004-08-19,14.58,14.75,14.51,14.75,3000,21.8436950278987,22.0983883169757,21.7388213206317,22.0983883169757,2002.40847274856,0.0,1.0
2004-08-20,14.55,14.63,14.55,14.63,28000,21.7987491533557,21.9186048188037,21.7987491533557,21.9186048188037,18689.1457456532,0.0,1.0
2004-08-23,14.1,14.57,14.1,14.38,29000,21.1245610352106,21.8287130697177,21.1245610352106,21.5440558642787,19356.6152365695,0.0,1.0
2004-08-24,14.69,14.89,14.11,14.11,14400,22.0084965678897,22.3081357315097,21.1395429933916,21.1395429933916,9611.5606691931,0.0,1.0
2004-08-25,15.33,15.33,14.54,14.9,40600,22.9673418914737,22.9673418914737,21.7837671951747,22.3231176896907,27099.2613311973,0.0,1.0
2004-08-26,14.99,15.24,14.54,15.24,5800,22.4579553133197,22.8325042678447,21.7837671951747,22.8325042678447,3871.32304731389,0.0,1.0
2004-08-27,15.21,15.4,14.32,15.1,8000,22.7875583933017,23.0722155987407,21.4541641151927,22.6227568533107,5339.75592732951,0.0,1.0
2004-08-30,15.41,15.41,15.35,15.41,1200,23.0871975569217,23.0871975569217,22.9973058078357,23.0871975569217,800.963389099426,0.0,1.0
2004-08-31,15.41,15.5,15.41,15.5,1000,23.0871975569217,23.2220351805507,23.0871975569217,23.2220351805507,667.469490916189,0.0,1.0
2004-09-01,15.49,15.49,15.49,15.49,100,23.2070532223697,23.2070532223697,23.2070532223697,23.2070532223697,66.7469490916189,0.0,1.0
2004-09-02,15.501,15.501,15.47,15.49,1600,23.2235333763688,23.2235333763688,23.1770893060077,23.2070532223697,1067.9511854659,0.0,1.0
2004-09-03,15.49,15.5,15.33,15.5,800,23.2070532223697,23.2220351805507,22.9673418914737,23.2220351805507,533.975592732951,0.0,1.0
2004-09-07,15.675,15.76,15.5,15.65,21400,23.4842194487182,23.6115660932567,23.2220351805507,23.4467645532657,14283.8471056064,0.0,1.0
2004-09-08,15.49,15.6,15.43,15.59,5600,23.2070532223697,23.3718547623607,23.1171614732837,23.3568728041797,3737.82914913066,0.0,1.0
2004-09-09,15.49,15.5,15.41,15.49,1200,23.2070532223697,23.2220351805507,23.0871975569217,23.2070532223697,800.963389099426,0.0,1.0
2004-09-10,15.16,15.5,15.16,15.33,12600,22.7126486023967,23.2220351805507,22.7126486023967,22.9673418914737,8410.11558554397,0.0,1.0
2004-09-13,15.25,15.39,15.25,15.29,19000,22.8474862260257,23.0572336405597,22.8474862260257,22.9074140587497,12681.9203274076,0.0,1.0
2004-09-14,15.25,15.41,15.25,15.41,4000,22.8474862260257,23.0871975569217,22.8474862260257,23.0871975569217,2669.87796366475,0.0,1.0
2004-09-15,14.99,15.45,14.99,15.44,19600,22.4579553133197,23.1471253896457,22.4579553133197,23.1321434314647,13082.4020219573,0.0,1.0
2004-09-16,15.04,15.23,14.6,14.9,16400,22.5328651042247,22.8175223096637,21.8736589442607,22.3231176896907,10946.4996510255,0.0,1.0
2004-09-17,15.21,15.21,15.0,15.0,4400,22.7875583933017,22.7875583933017,22.4729372715007,22.4729372715007,2936.86576003123,0.0,1.0
2004-09-20,15.8,16.25,15.37,15.44,58400,23.6714939259807,24.3456820441257,23.0272697241977,23.1321434314647,38980.2182695054,0.0,1.0
2004-09-21,15.49,15.61,15.35,15.61,3600,23.2070532223697,23.3868367205417,22.9973058078357,23.3868367205417,2402.89016729828,0.0,1.0
2004-09-22,15.46,15.46,15.46,15.46,200,23.1621073478267,23.1621073478267,23.1621073478267,23.1621073478267,133.493898183238,0.0,1.0
2004-09-23,14.58,15.4,14.58,15.28,2600,21.8436950278987,23.0722155987407,21.8436950278987,22.8924321005687,1735.42067638209,0.0,1.0
2004-09-24,14.8,14.96,14.5,14.52,15600,22.1732981078807,22.4130094387767,21.7238393624507,21.7538032788127,10412.5240582925,0.0,1.0
2004-09-27,14.8,14.8,14.7,14.8,1600,22.1732981078807,22.1732981078807,22.0234785260707,22.1732981078807,1067.9511854659,0.0,1.0
2004-09-28,14.8,14.88,14.76,14.8,44000,22.1732981078807,22.2931537733287,22.1133702751567,22.1732981078807,29368.6576003123,0.0,1.0
2004-09-29,14.53,14.8,14.23,14.51,5400,21.7687852369937,22.1732981078807,21.3193264915637,21.7388213206317,3604.33525094741,0.0,1.0
2004-09-30,14.52,14.79,14.52,14.75,600,21.7538032788127,22.1583161496997,21.7538032788127,22.0983883169757,400.481694549712,0.0,1.0
2004-10-01,14.5,14.8,14.5,14.79,11000,21.7238393624507,22.1732981078807,21.7238393624507,22.1583161496997,7342.16440007806,0.0,1.0
2004-10-04,14.45,14.56,14.45,14.5,55800,21.6489295715457,21.8137311115367,21.6489295715457,21.7238393624507,37244.7975931233,0.0,1.0
2004-10-05,14.499,14.8,14.49,14.49,59200,21.7223411666326,22.1732981078807,21.7088574042697,21.7088574042697,39514.1938622383,0.0,1.0
2004-10-06,15.0,15.17,14.91,14.99,4200,22.4729372715007,22.7276305605777,22.3380996478717,22.4579553133197,2803.37186184799,0.0,1.0
2004-10-07,14.51,15.5,14.51,14.99,49000,21.7388213206317,23.2220351805507,21.7388213206317,22.4579553133197,32706.0050548932,0.0,1.0
2004-10-08,14.5,14.63,14.22,14.51,20800,21.7238393624507,21.9186048188037,21.3043445333827,21.7388213206317,13883.3654110567,0.0,1.0
2004-10-11,14.55,14.68,14.5,14.68,21600,21.7987491533557,21.9935146097087,21.7238393624507,21.9935146097087,14417.3410037896,0.0,1.0
2004-10-12,14.73,14.73,14.5,14.51,1600,22.0684244006137,22.0684244006137,21.7238393624507,21.7388213206317,1067.9511854659,0.0,1.0
2004-10-13,14.77,14.8,14.67,14.78,5400,22.1283522333377,22.1732981078807,21.9785326515277,22.1433341915187,3604.33525094741,0.0,1.0
2004-10-14,14.75,14.8,14.7,14.78,1600,22.0983883169757,22.1732981078807,22.0234785260707,22.1433341915187,1067.9511854659,0.0,1.0
2004-10-15,14.84,14.85,14.5,14.5,183600,22.2332259406047,22.2482078987857,21.7238393624507,21.7238393624507,122547.398532212,0.0,1.0
2004-10-18,14.84,15.03,14.8,14.8,83400,22.2332259406047,22.5178831460437,22.1732981078807,22.1732981078807,55666.9555424101,0.0,1.0
2004-10-19,14.84,14.95,14.84,14.84,81400,22.2332259406047,22.3980274805957,22.2332259406047,22.2332259406047,54332.0165605777,0.0,1.0
2004-10-20,14.9,14.94,14.81,14.9,6200,22.3231176896907,22.3830455224147,22.1882800660617,22.3231176896907,4138.31084368036,0.0,1.0
2004-10-21,14.86,14.9,14.85,14.86,2000,22.2631898569667,22.3231176896907,22.2482078987857,22.2631898569667,1334.93898183238,0.0,1.0
2004-10-22,14.86,14.94,14.85,14.89,12400,22.2631898569667,22.3830455224147,22.2482078987857,22.3081357315097,8276.62168736073,0.0,1.0
2004-10-25,14.5,14.75,14.5,14.74,14600,21.7238393624507,22.0983883169757,21.7238393624507,22.0834063587947,9745.05456737634,0.0,1.0
2004-10-26,14.7,14.77,14.6,14.71,1800,22.0234785260707,22.1283522333377,21.8736589442607,22.0384604842517,1201.44508364914,0.0,1.0
2004-10-27,15.67,15.9,14.78,14.78,32200,23.4767284696277,23.8213135077907,22.1433341915187,22.1433341915187,21492.5176075013,0.0,1.0
2004-10-28,15.75,15.75,15.49,15.71,33000,23.5965841350757,23.5965841350757,23.2070532223697,23.5366563023517,22026.4932002342,0.0,1.0
2004-10-29,15.51,15.85,15.48,15.8,5800,23.2370171387317,23.7464037168857,23.1920712641887,23.6714939259807,3871.32304731389,0.0,1.0
2004-11-01,15.49,15.54,15.2,15.45,2200,23.2070532223697,23.2819630132747,22.7725764351207,23.1471253896457,1468.43288001562,0.0,1.0
2004-11-02,15.49,15.53,15.06,15.06,4800,23.2070532223697,23.2669810550937,22.5628290205867,22.5628290205867,3203.85355639771,0.0,1.0
2004-11-03,15.5,15.55,15.48,15.48,6400,23.2220351805507,23.2969449714557,23.1920712641887,23.1920712641887,4271.80474186361,0.0,1.0
2004-11-04,15.79,15.79,15.61,15.65,1200,23.6565119677997,23.6565119677997,23.3868367205417,23.4467645532657,800.963389099427,0.0,1.0
2004-11-05,15.85,15.95,15.7,15.72,1800,23.7464037168857,23.8962232986957,23.5216743441707,23.5516382605327,1201.44508364914,0.0,1.0
2004-11-08,16.66,16.89,15.85,15.99,29200,24.9599423295468,25.3045273677098,23.7464037168857,23.9561511314197,19490.1091347527,0.0,1.0
2004-11-09,16.65,16.9,16.5,16.87,6600,24.9449603713658,25.3195093258908,24.7202309986508,25.2745634513478,4405.29864004684,0.0,1.0
2004-11-10,16.36,16.87,16.35,16.45,11800,24.5104835841167,25.2745634513478,24.4955016259357,24.6453212077458,7876.13999281104,0.0,1.0
2004-11-11,16.33,16.5,16.02,16.17,11200,24.4655377095737,24.7202309986508,24.0010970059627,24.2258263786777,7475.65829826132,0.0,1.0
2004-11-12,16.45,16.94,16.32,16.47,1800,24.6453212077458,25.3794371586148,24.4505557513927,24.6752851241078,1201.44508364914,0.0,1.0
2004-11-15,16.15,16.95,16.0,16.67,17800,24.1958624623157,25.3944191167958,23.9711330896007,24.9749242877278,11880.9569383082,0.0,1.0
2004-11-16,16.73,16.91,16.23,16.73,10400,25.0648160368138,25.3344912840718,24.3157181277637,25.0648160368138,6941.68270552835,0.0,1.0
2004-11-17,16.8,16.8,16.7,16.8,800,25.1696897440808,25.1696897440808,25.0198701622708,25.1696897440808,533.97559273295,0.0,1.0
2004-11-18,16.45,16.65,16.15,16.62,4800,24.6453212077458,24.9449603713658,24.1958624623157,24.9000144968228,3203.8535563977,0.0,1.0
2004-11-19,17.01,17.44,16.66,16.8,14200,25.4843108658818,26.1285350676648,24.9599423295468,25.1696897440808,9478.06677100987,0.0,1.0
2004-11-22,16.82,17.3,16.66,16.9,16600,25.1996536604428,25.9187876531308,24.9599423295468,25.3195093258908,11079.9935492087,0.0,1.0
2004-11-23,16.61,17.28,16.2,16.71,29600,24.8850325386418,25.8888237367688,24.2707722532207,25.0348521204518,19757.0969311191,0.0,1.0
2004-11-24,17.15,17.2,16.06,16.39,11200,25.6940582804158,25.7689680713208,24.0610248386867,24.5554294586597,7475.65829826131,0.0,1.0
2004-11-26,17.48,17.48,17.11,17.26,5200,26.1884629003888,26.1884629003888,25.6341304476918,25.8588598204068,3470.84135276418,0.0,1.0
2004-11-29,17.13,17.95,17.13,17.52,14800,25.6640943640538,26.8926149348958,25.6640943640538,26.2483907331128,9878.54846555958,0.0,1.0
2004-11-30,17.75,17.8501,16.8,17.25,91000,26.5929757712758,26.7429451726676,25.1696897440808,25.8438778622258,60739.7236733732,0.0,1.0
2004-12-01,18.7,19.0,17.5,17.5,152200,28.0162617984709,28.4657205439009,26.2184268167508,26.2184268167508,101588.856517444,0.0,1.0
2004-12-02,18.76,19.07,18.5,18.7,46800,28.1061535475569,28.5705942511679,27.7166226348508,28.0162617984709,31237.5721748776,0.0,1.0
2004-12-03,19.01,19.03,18.65,18.65,13400,28.4807025020819,28.5106664184439,27.9413520075659,27.9413520075659,8944.09117827692,0.0,1.0
2004-12-06,18.94,19.44,18.94,19.0,28600,28.3758287948149,29.1249267038649,28.3758287948149,28.4657205439009,19089.627440203,0.0,1.0
2004-12-07,19.1,19.1,18.68,18.95,12400,28.6155401257109,28.6155401257109,27.9862978821089,28.3908107529959,8276.62168736073,0.0,1.0
2004-12-08,18.99,19.08,18.9,18.9,5800,28.4507385857199,28.5855762093489,28.3159009620909,28.3159009620909,3871.32304731389,0.0,1.0
2004-12-09,19.21,19.4,18.98,18.98,4400,28.7803416657019,29.0649988711409,28.4357566275389,28.4357566275389,2936.86576003123,0.0,1.0
2004-12-10,19.309,19.31,19.3,19.31,2200,28.9286630516938,28.9301612475119,28.9151792893309,28.9301612475119,1468.43288001561,0.0,1.0
2004-12-13,19.328,19.39,19.19,19.33,19200,28.9571287722377,29.0500169129599,28.7503777493399,28.9601251638739,12815.4142255908,0.0,1.0
2004-12-14,19.14,19.3,19.02,19.151,6600,28.6754679584349,28.9151792893309,28.4956844602629,28.691948112434,4405.29864004684,0.0,1.0
2004-12-15,19.0,19.33,18.97,19.33,1600,28.4657205439009,28.9601251638739,28.4207746693579,28.9601251638739,1067.9511854659,0.0,1.0
2004-12-16,18.95,19.14,18.81,19.09,12600,28.3908107529959,28.6754679584349,28.1810633384619,28.6005581675299,8410.11558554396,0.0,1.0
2004-12-17,18.73,19.0,18.53,18.75,5400,28.0612076730139,28.4657205439009,27.7615685093939,28.0911715893759,3604.33525094741,0.0,1.0
2004-12-20,18.45,18.55,18.31,18.55,13200,27.6417128439458,27.7915324257559,27.4319654294118,27.7915324257559,8810.5972800937,0.0,1.0
2004-12-21,18.26,18.46,18.22,18.45,128600,27.3570556385068,27.6566948021268,27.2971278057828,27.6417128439458,85836.5765318219,0.0,1.0
2004-12-22,18.35,18.49,18.34,18.34,124200,27.4918932621358,27.7016406766698,27.4769113039548,27.4769113039548,82899.7107717907,0.0,1.0
2004-12-23,18.34,18.5,18.21,18.35,68200,27.4769113039548,27.7166226348508,27.2821458476018,27.4918932621358,45521.4192804841,0.0,1.0
2004-12-27,18.79,18.83,18.21,18.21,32200,28.1510994220999,28.2110272548239,27.2821458476018,27.2821458476018,21492.5176075012,0.0,1.0
2004-12-28,18.74,18.9,18.74,18.77,33800,28.0761896311949,28.3159009620909,28.0761896311949,28.1211355057379,22560.4687929671,0.0,1.0
2004-12-29,18.69,18.86,18.69,18.72,19600,28.0012798402899,28.2559731293669,28.0012798402899,28.0462257148329,13082.4020219573,0.0,1.0
2004-12-30,18.44,18.65,18.31,18.6,67000,27.6267308857648,27.9413520075659,27.4319654294118,27.8664422166609,44720.4558913847,0.0,1.0
2004-12-31,18.62,18.62,18.38,18.45,19000,27.8964061330229,27.8964061330229,27.5368391366788,27.6417128439458,12681.9203274076,0.0,1.0
2005-01-03,18.27,18.48,18.15,18.44,149600,27.3720375966878,27.6866587184888,27.1922540985158,27.6267308857648,99853.4358410619,0.0,1.0
2005-01-04,18.02,18.15,17.95,18.12,61000,26.9974886421628,27.1922540985158,26.8926149348958,27.1473082239728,40715.6389458875,0.0,1.0
2005-01-05,17.86,18.0,17.83,18.0,53000,26.7577773112668,26.9675247258008,26.7128314367238,26.9675247258008,35375.883018558,0.0,1.0
2005-01-06,17.8,17.922,17.66,17.922,37800,26.6678855621808,26.850665451989,26.4581381476468,26.850665451989,25230.3467566319,0.0,1.0
2005-01-07,17.59,17.76,17.5,17.75,36200,26.3532644403798,26.6079577294568,26.2184268167508,26.5929757712758,24162.395571166,0.0,1.0
2005-01-10,17.26,17.5,17.26,17.42,35400,25.8588598204068,26.2184268167508,25.8588598204068,26.0985711513028,23628.4199784331,0.0,1.0
2005-01-11,17.45,17.47,17.18,17.26,148400,26.1435170258458,26.1734809422078,25.7390041549588,25.8588598204068,99052.4724519624,0.0,1.0
2005-01-12,17.61,17.63,17.27,17.33,43800,26.3832283567418,26.4131922731038,25.8738417785878,25.9637335276738,29235.1637021291,0.0,1.0
2005-01-13,17.51,17.53,17.45,17.5,18200,26.2334087749318,26.2633726912938,26.1435170258458,26.2184268167508,12147.9447346746,0.0,1.0
2005-01-14,17.6,17.66,17.39,17.5,77200,26.3682463985608,26.4581381476468,26.0536252767598,26.2184268167508,51528.6446987298,0.0,1.0
2005-01-18,17.66,17.77,17.6,17.6,51200,26.4581381476468,26.6229396876378,26.3682463985608,26.3682463985608,34174.4379349089,0.0,1.0
2005-01-19,17.65,17.68,17.55,17.64,125400,26.4431561894658,26.4881020640088,26.2933366076558,26.4281742312848,83700.67416089,0.0,1.0
2005-01-20,17.65,17.68,17.621,17.67,10600,26.4431561894658,26.4881020640088,26.3997085107409,26.4731201058278,7075.1766037116,0.0,1.0
2005-01-21,17.72,17.78,17.64,17.65,212000,26.5480298967328,26.6379216458188,26.4281742312848,26.4431561894658,141503.532074232,0.0,1.0
2005-01-24,17.81,17.94,17.7,17.81,31000,26.6828675203618,26.8776329767148,26.5180659803708,26.6828675203618,20691.5542184019,0.0,1.0
2005-01-25,18.44,18.49,17.65,18.1,303400,27.6267308857648,27.7016406766698,26.4431561894658,27.1173443076108,202510.243543972,0.0,1.0
2005-01-26,18.41,18.732,18.39,18.52,100000,27.5817850112218,28.0642040646501,27.5518210948598,27.7465865512128,66746.9490916189,0.0,1.0
2005-01-27,18.18,18.58,18.18,18.47,33600,27.2371999730588,27.8364783002988,27.2371999730588,27.6716767603078,22426.974894784,0.0,1.0
2005-01-28,18.13,18.3501,17.74,18.35,48800,27.1622901821538,27.4920430817177,26.5779938130948,27.4918932621358,32572.51115671,0.0,1.0
2005-01-31,18.0,18.24,17.98,18.19,109600,26.9675247258008,27.3270917221448,26.9375608094388,27.2521819312398,73154.6562044143,0.0,1.0
2005-02-01,18.0,18.2,17.75,18.2,176000,26.9675247258008,27.2671638894208,26.5929757712758,27.2671638894208,117474.630401249,0.0,1.0
2005-02-02,18.141,18.54,18.02,18.54,77400,27.1787703361529,27.7765504675748,26.9974886421628,27.7765504675748,51662.138596913,0.0,1.0
2005-02-03,18.05,18.18,17.95,18.06,87600,27.0424345167058,27.2371999730588,26.8926149348958,27.0574164748868,58470.3274042582,0.0,1.0
2005-02-04,18.37,18.4,17.94,17.95,130000,27.5218571784978,27.5668030530408,26.8776329767148,26.8926149348958,86771.0338191046,0.0,1.0
2005-02-07,18.28,18.44,18.01,18.15,12600,27.3870195548688,27.6267308857648,26.9825066839818,27.1922540985158,8410.11558554399,0.0,1.0
2005-02-08,18.08,18.15,17.97,18.11,136800,27.0873803912488,27.1922540985158,26.9225788512578,27.1323262657918,91309.8263573347,0.0,1.0
2005-02-09,18.05,18.08,18.0,18.01,131400,27.0424345167058,27.0873803912488,26.9675247258008,26.9825066839818,87705.4911063873,0.0,1.0
2005-02-10,18.07,18.17,17.95,18.15,146000,27.0723984330678,27.2222180148778,26.8926149348958,27.1922540985158,97450.5456737636,0.0,1.0
2005-02-11,18.12,18.18,17.75,18.009,11600,27.1473082239728,27.2371999730588,26.5929757712758,26.9810084881637,7742.64609462779,0.0,1.0
2005-02-14,18.04,18.14,17.93,18.03,141600,27.0274525585248,27.1772721403348,26.8626510185338,27.0124706003438,94513.6799137324,0.0,1.0
2005-02-15,18.23,18.35,18.02,18.13,7000,27.3121097639638,27.4918932621358,26.9974886421628,27.1622901821538,4672.28643641332,0.0,1.0
2005-02-16,18.4,18.7,18.19,18.34,91200,27.5668030530408,28.0162617984709,27.2521819312398,27.4769113039548,60873.2175715565,0.0,1.0
2005-02-17,18.45,18.86,17.6,18.68,247200,27.6417128439458,28.2559731293669,26.3682463985608,27.9862978821089,164998.458154482,0.0,1.0
2005-02-18,18.25,18.4,18.0,18.36,122600,27.3420736803258,27.5668030530408,26.9675247258008,27.5068752203168,81831.7595863248,0.0,1.0
2005-02-22,17.95,18.42,17.92,18.38,141600,26.8926149348958,27.5967669694028,26.8476690603528,27.5368391366788,94513.6799137324,0.0,1.0
2005-02-23,18.1,18.16,17.95,17.95,59600,27.1173443076108,27.2072360566968,26.8926149348958,26.8926149348958,39781.1816586049,0.0,1.0
2005-02-24,18.09,18.39,17.97,18.0,71400,27.1023623494298,27.5518210948598,26.9225788512578,26.9675247258008,47657.3216514159,0.0,1.0
2005-02-25,18.29,18.3,17.98,17.98,25600,27.4020015130498,27.4169834712308,26.9375608094388,26.9375608094388,17087.2189674544,0.0,1.0
2005-02-28,18.25,18.3,18.17,18.3,162000,27.3420736803258,27.4169834712308,27.2222180148778,27.4169834712308,108130.057528423,0.0,1.0
2005-03-01,18.42,18.45,18.05,18.29,77000,27.5967669694028,27.6417128439458,27.0424345167058,27.4020015130498,51395.1508005466,0.0,1.0
2005-03-02,18.44,18.58,18.36,18.39,7400,27.6267308857648,27.8364783002988,27.5068752203168,27.5518210948598,4939.2742327798,0.0,1.0
2005-03-03,18.35,18.45,18.35,18.39,31800,27.4918932621358,27.6417128439458,27.4918932621358,27.5518210948598,21225.5298111348,0.0,1.0
2005-03-04,18.7,18.8,18.35,18.35,29600,28.0162617984709,28.1660813802809,27.4918932621358,27.4918932621358,19757.0969311191,0.0,1.0
2005-03-07,18.59,18.7,18.55,18.59,45000,27.8514602584799,28.0162617984709,27.7915324257559,27.8514602584799,30036.1270912284,0.0,1.0
2005-03-08,18.9,18.97,18.57,18.6,44400,28.3159009620909,28.4207746693579,27.8214963421179,27.8664422166609,29635.6453966787,0.0,1.0
2005-03-09,18.89,19.0,18.68,19.0,96000,28.3009190039099,28.4657205439009,27.9862978821089,28.4657205439009,64077.071127954,0.0,1.0
2005-03-10,18.95,19.11,18.8,18.8,82800,28.3908107529959,28.6305220838919,28.1660813802809,28.1660813802809,55266.4738478603,0.0,1.0
2005-03-11,18.91,18.97,18.8,18.86,65200,28.3308829202719,28.4207746693579,28.1660813802809,28.2559731293669,43519.0108077354,0.0,1.0
2005-03-14,18.71,19.0,18.14,18.93,43600,28.0312437566519,28.4657205439009,27.1772721403348,28.3608468366339,29101.6698039458,0.0,1.0
2005-03-15,18.96,19.0,18.63,18.63,62200,28.4057927111769,28.4657205439009,27.9113880912039,27.9113880912039,41516.6023349869,0.0,1.0
2005-03-16,18.87,19.0,18.56,18.63,54600,28.2709550875479,28.4657205439009,27.8065143839368,27.9113880912039,36443.8342040238,0.0,1.0
2005-03-17,19.01,19.36,18.87,19.0,136400,28.4807025020819,29.0050710384169,28.2709550875479,28.4657205439009,91042.838560968,0.0,1.0
2005-03-18,19.01,19.2,18.9,19.0,170400,28.4807025020819,28.7653597075209,28.3159009620909,28.4657205439009,113736.801252118,0.0,1.0
2005-03-21,19.16,19.18,19.0,19.15,48000,28.7054318747969,28.7353957911589,28.4657205439009,28.6904499166159,32038.535563977,0.0,1.0
2005-03-22,19.15,19.15,18.97,19.15,85600,28.6904499166159,28.6904499166159,28.4207746693579,28.6904499166159,57135.3884224257,0.0,1.0
2005-03-23,19.03,19.15,18.81,19.15,60000,28.5106664184439,28.6904499166159,28.1810633384619,28.6904499166159,40048.1694549713,0.0,1.0
2005-03-24,18.83,19.15,18.83,19.08,27000,28.2110272548239,28.6904499166159,28.2110272548239,28.5855762093489,18021.6762547371,0.0,1.0
2005-03-28,18.0,19.0,17.77,18.75,66200,26.9675247258008,28.4657205439009,26.6229396876378,28.0911715893759,44186.4802986517,0.0,1.0
2005-03-29,18.67,19.0,18.0,18.01,53600,27.9713159239279,28.4657205439009,26.9675247258008,26.9825066839818,35776.3647131077,0.0,1.0
2005-03-30,19.04,19.17,18.37,18.75,58800,28.5256483766249,28.7204138329779,27.5218571784978,28.0911715893759,39247.2060658718,0.0,1.0
2005-03-31,18.84,19.0,18.25,18.94,30400,28.2260092130049,28.4657205439009,27.3420736803258,28.3758287948149,20291.0725238521,0.0,1.0
2005-04-01,18.49,18.79,17.98,18.712,62800,27.7016406766698,28.1510994220999,26.9375608094388,28.0342401482881,41917.0840295367,0.0,1.0
2005-04-04,18.45,18.69,18.34,18.61,23600,27.6417128439458,28.0012798402899,27.4769113039548,27.8814241748419,15752.2799856221,0.0,1.0
2005-04-05,18.34,18.61,18.25,18.5,47800,27.4769113039548,27.8814241748419,27.3420736803258,27.7166226348508,31905.0416657939,0.0,1.0
2005-04-06,18.05,18.35,17.81,18.25,83000,27.0424345167058,27.4918932621358,26.6828675203618,27.3420736803258,55399.9677460437,0.0,1.0
2005-04-07,18.0,18.02,17.92,18.0,113200,26.9675247258008,26.9974886421628,26.8476690603528,26.9675247258008,75557.5463717126,0.0,1.0
2005-04-08,17.95,18.01,17.92,18.0,135000,26.8926149348958,26.9825066839818,26.8476690603528,26.9675247258008,90108.3812736855,0.0,1.0
2005-04-11,17.81,18.02,17.79,17.95,62400,26.6828675203618,26.9974886421628,26.6529036039998,26.8926149348958,41650.0962331702,0.0,1.0
2005-04-12,17.8,17.86,17.7,17.78,84600,26.6678855621808,26.7577773112668,26.5180659803708,26.6379216458188,56467.9189315096,0.0,1.0
2005-04-13,17.8,17.97,17.79,17.8,44600,26.6678855621808,26.9225788512578,26.6529036039998,26.6678855621808,29769.139294862,0.0,1.0
2005-04-14,18.0,18.0,17.79,17.8,44600,26.9675247258008,26.9675247258008,26.6529036039998,26.6678855621808,29769.139294862,0.0,1.0
2005-04-15,18.16,18.16,17.89,17.9,40000,27.2072360566968,27.2072360566968,26.8027231858098,26.8177051439908,26698.7796366476,0.0,1.0
2005-04-18,18.32,18.72,17.8,17.9,41200,27.4469473875928,28.0462257148329,26.6678855621808,26.8177051439908,27499.743025747,0.0,1.0
2005-04-19,18.09,18.35,17.9,18.32,65800,27.1023623494298,27.4918932621358,26.8177051439908,27.4469473875928,43919.4925022852,0.0,1.0
2005-04-20,17.85,17.95,17.8,17.95,24800,26.7427953530858,26.8926149348958,26.6678855621808,26.8926149348958,16553.2433747215,0.0,1.0
2005-04-21,17.63,17.87,17.07,17.81,109400,26.4131922731038,26.7727592694478,25.5742026149678,26.6828675203618,73021.162306231,0.0,1.0
2005-04-22,18.06,18.26,17.77,17.85,33400,27.0574164748868,27.3570556385068,26.6229396876378,26.7427953530858,22293.4809966007,0.0,1.0
2005-04-25,17.82,18.09,17.75,18.06,37800,26.6978494785428,27.1023623494298,26.5929757712758,27.0574164748868,25230.3467566319,0.0,1.0
2005-04-26,17.84,17.88,17.79,17.81,42200,26.7278133949048,26.7877412276288,26.6529036039998,26.6828675203618,28167.2125166632,0.0,1.0
2005-04-27,18.01,18.07,17.88,18.03,11400,26.9825066839818,27.0723984330678,26.7877412276288,27.0124706003438,7609.15219644456,0.0,1.0
2005-04-28,17.83,17.85,17.65,17.65,9800,26.7128314367238,26.7427953530858,26.4431561894658,26.4431561894658,6541.20101097865,0.0,1.0
2005-04-29,18.07,18.07,17.77,17.85,9800,27.0723984330678,27.0723984330678,26.6229396876378,26.7427953530858,6541.20101097865,0.0,1.0
2005-05-02,17.85,17.93,17.8,17.89,11600,26.7427953530858,26.8626510185338,26.6678855621808,26.8027231858098,7742.64609462779,0.0,1.0
2005-05-03,18.24,18.24,17.79,18.05,14200,27.3270917221448,27.3270917221448,26.6529036039998,27.0424345167058,9478.06677100989,0.0,1.0
2005-05-04,17.89,18.2,17.8,18.03,92400,26.8027231858098,27.2671638894208,26.6678855621808,27.0124706003438,61674.1809606559,0.0,1.0
2005-05-05,17.95,18.2,17.8,17.82,4600,26.8926149348958,27.2671638894208,26.6678855621808,26.6978494785428,3070.35965821447,0.0,1.0
2005-05-06,17.69,18.1,17.65,18.04,138800,26.5030840221898,27.1173443076108,26.4431561894658,27.0274525585248,92644.765339167,0.0,1.0
2005-05-09,17.79,17.88,17.45,17.654,10600,26.6529036039998,26.7877412276288,26.1435170258458,26.4491489727382,7075.1766037116,0.0,1.0
2005-05-10,17.26,17.65,17.26,17.61,24600,25.8588598204068,26.4431561894658,25.8588598204068,26.3832283567418,16419.7494765382,0.0,1.0
2005-05-11,16.99,17.27,16.41,17.21,363400,25.4543469495198,25.8738417785878,24.5853933750218,25.7839500295018,242558.412998943,0.0,1.0
2005-05-12,17.1,17.15,16.88,16.96,43400,25.6191484895108,25.6940582804158,25.2895454095288,25.4094010749768,28968.1759057626,0.0,1.0
2005-05-13,17.22,17.33,16.88,16.93,32000,25.7989319876828,25.9637335276738,25.2895454095288,25.3644552004338,21359.023709318,0.0,1.0
2005-05-16,16.72,16.99,16.67,16.93,81000,25.0498340786328,25.4543469495198,24.9749242877278,25.3644552004338,54065.0287642112,0.0,1.0
2005-05-17,16.62,16.71,16.57,16.7,57600,24.9000144968228,25.0348521204518,24.8251047059178,25.0198701622708,38446.2426767724,0.0,1.0
2005-05-18,16.7001,16.7001,16.54,16.69,10400,25.0200199818526,25.0200199818526,24.7801588313748,25.0048882040898,6941.68270552835,0.0,1.0
2005-05-19,16.73,16.78,16.54,16.7,71000,25.0648160368138,25.1397258277188,24.7801588313748,25.0198701622708,47390.3338550493,0.0,1.0
2005-05-20,16.74,16.8,16.6,16.8,72200,25.0797979949948,25.1696897440808,24.8700505804608,25.1696897440808,48191.2972441487,0.0,1.0
2005-05-23,16.8,16.81,16.36,16.36,28000,25.1696897440808,25.1846717022618,24.5104835841167,24.5104835841167,18689.1457456533,0.0,1.0
2005-05-24,17.05,17.47,16.83,16.86,25200,25.5442386986058,26.1734809422078,25.2146356186238,25.2595814931668,16820.2311710879,0.0,1.0
2005-05-25,17.24,17.28,17.1,17.22,8000,25.8288959040448,25.8888237367688,25.6191484895108,25.7989319876828,5339.7559273295,0.0,1.0
2005-05-26,17.24,17.3,17.0,17.22,33000,25.8288959040448,25.9187876531308,25.4693289077008,25.7989319876828,22026.4932002342,0.0,1.0
2005-05-27,17.23,17.54,17.23,17.32,7800,25.8139139458638,26.2783546494748,25.8139139458638,25.9487515694928,5206.26202914627,0.0,1.0
2005-05-31,17.05,17.255,16.67,17.23,88800,25.5442386986058,25.8513688413163,24.9749242877278,25.8139139458638,59271.2907933575,0.0,1.0
2005-06-01,17.16,17.46,17.09,17.16,32800,25.7090402385968,26.1584989840268,25.6041665313298,25.7090402385968,21892.999302051,0.0,1.0
2005-06-02,16.87,17.21,16.87,16.98,15200,25.2745634513478,25.7839500295018,25.2745634513478,25.4393649913388,10145.5362619261,0.0,1.0
2005-06-03,17.02,17.72,16.96,17.17,89200,25.4992928240628,26.5480298967328,25.4094010749768,25.7240221967778,59538.278589724,0.0,1.0
2005-06-06,16.63,16.9,16.41,16.88,21600,24.9149964550038,25.3195093258908,24.5853933750218,25.2895454095288,14417.3410037896,0.0,1.0
2005-06-07,16.28,16.64,16.2499,16.54,23200,24.3906279186687,24.9299784131848,24.3455322245439,24.7801588313748,15485.2921892556,0.0,1.0
2005-06-08,16.22,16.26,15.9,16.26,82800,24.3007361695827,24.3606640023067,23.8213135077907,24.3606640023067,55266.4738478605,0.0,1.0
2005-06-09,16.13,16.17,15.85,16.0,36000,24.1658985459537,24.2258263786777,23.7464037168857,23.9711330896007,24028.9016729828,0.0,1.0
2005-06-10,16.34,16.45,16.01,16.01,38200,24.4805196677547,24.6453212077458,23.9861150477817,23.9861150477817,25497.3345529985,0.0,1.0
2005-06-13,16.69,16.75,16.29,16.29,12000,25.0048882040898,25.0947799531758,24.4056098768497,24.4056098768497,8009.63389099425,0.0,1.0
2005-06-14,16.62,16.74,16.48,16.57,22000,24.9000144968228,25.0797979949948,24.6902670822888,24.8251047059178,14684.3288001561,0.0,1.0
2005-06-15,17.26,17.26,16.5,16.55,41400,25.8588598204068,25.8588598204068,24.7202309986508,24.7951407895558,27633.2369239302,0.0,1.0
2005-06-16,18.0,18.26,17.2,17.26,77800,26.9675247258008,27.3570556385068,25.7689680713208,25.8588598204068,51929.1263932795,0.0,1.0
2005-06-17,18.17,18.17,17.9,18.02,121800,27.2222180148778,27.2222180148778,26.8177051439908,26.9974886421628,81297.7839935918,0.0,1.0
2005-06-20,17.9,18.2,17.9,18.2,48800,26.8177051439908,27.2671638894208,26.8177051439908,27.2671638894208,32572.51115671,0.0,1.0
2005-06-21,17.75,17.9,17.7499,17.9,45200,26.5929757712758,26.8177051439908,26.592825951694,26.8177051439908,30169.6209894117,0.0,1.0
2005-06-22,17.78,18.09,17.16,17.7,44000,26.6379216458188,27.1023623494298,25.7090402385968,26.5180659803708,29368.6576003123,0.0,1.0
2005-06-23,17.31,17.86,17.1,17.74,31400,25.9337696113118,26.7577773112668,25.6191484895108,26.5779938130948,20958.5420147683,0.0,1.0
2005-06-24,16.77,17.15,16.57,17.15,80600,25.1247438695378,25.6940582804158,24.8251047059178,25.6940582804158,53798.0409678447,0.0,1.0
2005-06-27,17.48,17.91,16.82,16.82,33200,26.1884629003888,26.8326871021718,25.1996536604428,25.1996536604428,22159.9870984175,0.0,1.0
2005-06-28,17.39,17.96,17.34,17.34,50400,26.0536252767598,26.9075968930768,25.9787154858548,25.9787154858548,33640.4623421759,0.0,1.0
2005-06-29,17.27,17.43,17.14,17.35,15000,25.8738417785878,26.1135531094838,25.6790763222348,25.9936974440358,10012.0423637428,0.0,1.0
2005-06-30,17.19,17.46,17.19,17.28,72000,25.7539861131398,26.1584989840268,25.7539861131398,25.8888237367688,48057.8033459655,0.0,1.0
2005-07-01,17.33,17.35,17.03,17.22,49400,25.9637335276738,25.9936974440358,25.5142747822438,25.7989319876828,32972.9928512597,0.0,1.0
2005-07-05,16.97,17.21,16.97,17.21,46400,25.4243830331578,25.7839500295018,25.4243830331578,25.7839500295018,30970.5843785111,0.0,1.0
2005-07-06,17.76,17.81,16.93,16.97,29200,26.6079577294568,26.6828675203618,25.3644552004338,25.4243830331578,19490.1091347527,0.0,1.0
2005-07-07,18.1,18.1,17.47,17.91,24800,27.1173443076108,27.1173443076108,26.1734809422078,26.8326871021718,16553.2433747215,0.0,1.0
2005-07-08,17.93,18.15,17.62,18.15,165000,26.8626510185338,27.1922540985158,26.3982103149228,27.1922540985158,110132.466001171,0.0,1.0
2005-07-11,18.0,18.05,17.75,17.75,42600,26.9675247258008,27.0424345167058,26.5929757712758,26.5929757712758,28434.2003130297,0.0,1.0
2005-07-12,18.1,18.21,17.84,17.84,81200,27.1173443076108,27.2821458476018,26.7278133949048,26.7278133949048,54198.5226623946,0.0,1.0
2005-07-13,17.99,18.21,17.9,18.04,16000,26.9525427676198,27.2821458476018,26.8177051439908,27.0274525585248,10679.511854659,0.0,1.0
2005-07-14,17.96,18.02,17.83,17.83,23800,26.9075968930768,26.9974886421628,26.7128314367238,26.7128314367238,15885.7738838053,0.0,1.0
2005-07-15,18.0,18.2,17.88,17.88,8600,26.9675247258008,27.2671638894208,26.7877412276288,26.7877412276288,5740.23762187923,0.0,1.0
2005-07-18,18.21,18.21,18.11,18.19,14000,27.2821458476018,27.2821458476018,27.1323262657918,27.2521819312398,9344.57287282665,0.0,1.0
2005-07-19,18.15,18.18,17.88,17.91,63600,27.1922540985158,27.2371999730588,26.7877412276288,26.8326871021718,42451.0596222696,0.0,1.0
2005-07-20,18.1,18.18,17.9,18.05,12800,27.1173443076108,27.2371999730588,26.8177051439908,27.0424345167058,8543.60948372722,0.0,1.0
2005-07-21,18.21,18.21,17.8,17.99,11400,27.2821458476018,27.2821458476018,26.6678855621808,26.9525427676198,7609.15219644456,0.0,1.0
2005-07-22,18.27,18.27,18.15,18.22,18200,27.3720375966878,27.3720375966878,27.1922540985158,27.2971278057828,12147.9447346746,0.0,1.0
2005-07-25,18.06,18.37,18.06,18.1,19800,27.0574164748868,27.5218571784978,27.0574164748868,27.1173443076108,13215.8959201405,0.0,1.0
2005-07-26,18.16,18.4,18.16,18.4,7000,27.2072360566968,27.5668030530408,27.2072360566968,27.5668030530408,4672.28643641332,0.0,1.0
2005-07-27,18.29,18.45,18.27,18.4,5600,27.4020015130498,27.6417128439458,27.3720375966878,27.5668030530408,3737.82914913066,0.0,1.0
2005-07-28,18.47,18.5,18.02,18.295,40400,27.6716767603078,27.7166226348508,26.9974886421628,27.4094924921403,26965.7674330141,0.0,1.0
2005-07-29,18.33,18.5,18.33,18.5,10400,27.4619293457738,27.7166226348508,27.4619293457738,27.7166226348508,6941.68270552837,0.0,1.0
2005-08-01,18.9,18.9,18.33,18.33,19200,28.3159009620909,28.3159009620909,27.4619293457738,27.4619293457738,12815.4142255908,0.0,1.0
2005-08-02,19.4,20.0,18.09,18.5,55800,29.0649988711409,29.9639163620009,27.1023623494298,27.7166226348508,37244.7975931233,0.0,1.0
2005-08-03,19.25,20.22,19.0,20.16,48200,28.8402694984259,30.2935194419829,28.4657205439009,30.2036276928969,32172.0294621603,0.0,1.0
2005-08-04,18.92,19.11,18.82,19.01,38000,28.3458648784529,28.6305220838919,28.1960452966429,28.4807025020819,25363.8406548151,0.0,1.0
2005-08-05,18.97,19.0,18.82,19.0,18000,28.4207746693579,28.4657205439009,28.1960452966429,28.4657205439009,12014.4508364914,0.0,1.0
2005-08-08,18.91,19.22,18.78,18.78,70800,28.3308829202719,28.7953236238829,28.1361174639189,28.1361174639189,47256.8399568661,0.0,1.0
2005-08-09,18.06,18.93,18.02,18.925,65800,27.0574164748868,28.3608468366339,26.9974886421628,28.3533558575434,43919.4925022852,0.0,1.0
2005-08-10,18.12,18.26,18.05,18.195,69200,27.1473082239728,27.3570556385068,27.0424345167058,27.2596729103303,46188.8887714003,0.0,1.0
2005-08-11,18.23,18.23,18.0,18.1,140800,27.3121097639638,27.3121097639638,26.9675247258008,27.1173443076108,93979.7043209994,0.0,1.0
2005-08-12,18.35,18.63,18.02,18.13,56400,27.4918932621358,27.9113880912039,26.9974886421628,27.1622901821538,37645.2792876731,0.0,1.0
2005-08-15,18.3,18.4999,18.21,18.22,85600,27.4169834712308,27.716472815269,27.2821458476018,27.2971278057828,57135.3884224258,0.0,1.0
2005-08-16,18.25,18.36,18.1,18.16,51200,27.3420736803258,27.5068752203168,27.1173443076108,27.2072360566968,34174.4379349089,0.0,1.0
2005-08-17,18.1,18.29,18.09,18.2,28000,27.1173443076108,27.4020015130498,27.1023623494298,27.2671638894208,18689.1457456533,0.0,1.0
2005-08-18,18.24,18.8399,18.22,18.24,10400,27.3270917221448,28.2258593934231,27.2971278057828,27.3270917221448,6941.68270552837,0.0,1.0
2005-08-19,17.99,18.2,17.73,18.2,57400,26.9525427676198,27.2671638894208,26.5630118549138,27.2671638894208,38312.7487785893,0.0,1.0
2005-08-22,18.15,18.25,17.8,17.95,77800,27.1922540985158,27.3420736803258,26.6678855621808,26.8926149348958,51929.1263932795,0.0,1.0
2005-08-23,18.21,18.3,18.17,18.29,6600,27.2821458476018,27.4169834712308,27.2222180148778,27.4020015130498,4405.29864004685,0.0,1.0
2005-08-24,18.27,18.29,18.1,18.29,20600,27.3720375966878,27.4020015130498,27.1173443076108,27.4020015130498,13749.8715128735,0.0,1.0
2005-08-25,18.53,18.76,18.1,18.3,26400,27.7615685093939,28.1061535475569,27.1173443076108,27.4169834712308,17621.1945601873,0.0,1.0
2005-08-26,18.65,18.85,18.25,18.25,3400,27.9413520075659,28.2409911711859,27.3420736803258,27.3420736803258,2269.39626911504,0.0,1.0
2005-08-29,18.11,18.54,17.8,18.53,20800,27.1323262657918,27.7765504675748,26.6678855621808,27.7615685093939,13883.3654110567,0.0,1.0
2005-08-30,18.11,18.139,17.93,18.0,8600,27.1323262657918,27.1757739445167,26.8626510185338,26.9675247258008,5740.23762187923,0.0,1.0
2005-08-31,17.95,18.1,17.74,18.06,30800,26.8926149348958,27.1173443076108,26.5779938130948,27.0574164748868,20558.0603202186,0.0,1.0
2005-09-01,17.9,17.95,17.85,17.9,8600,26.8177051439908,26.8926149348958,26.7427953530858,26.8177051439908,5740.23762187922,0.0,1.0
2005-09-02,18.0427,18.1599,17.71,17.83,10800,27.0314976872337,27.207086237115,26.5330479385518,26.7128314367238,7208.67050189483,0.0,1.0
2005-09-06,18.91,19.22,18.25,18.25,19400,28.3308829202719,28.7953236238829,27.3420736803258,27.3420736803258,12948.908123774,0.0,1.0
2005-09-07,18.15,18.9,17.73,18.9,33800,27.1922540985158,28.3159009620909,26.5630118549138,28.3159009620909,22560.4687929672,0.0,1.0
2005-09-08,18.089,18.1,18.0,18.01,1200,27.1008641536117,27.1173443076108,26.9675247258008,26.9825066839818,800.963389099427,0.0,1.0
2005-09-09,18.12,18.19,18.01,18.11,2600,27.1473082239728,27.2521819312398,26.9825066839818,27.1323262657918,1735.42067638209,0.0,1.0
2005-09-12,18.0,18.04,17.81,18.04,18000,26.9675247258008,27.0274525585248,26.6828675203618,27.0274525585248,12014.4508364914,0.0,1.0
2005-09-13,18.32,18.37,17.9,18.24,120400,27.4469473875928,27.5218571784978,26.8177051439908,27.3270917221448,80363.3267063092,0.0,1.0
2005-09-14,18.48,18.5,18.31,18.31,3400,27.6866587184888,27.7166226348508,27.4319654294118,27.4319654294118,2269.39626911504,0.0,1.0
2005-09-15,18.01,18.44,18.0,18.35,4200,26.9825066839818,27.6267308857648,26.9675247258008,27.4918932621358,2803.37186184799,0.0,1.0
2005-09-16,17.8,17.91,17.64,17.7,24200,26.6678855621808,26.8326871021718,26.4281742312848,26.5180659803708,16152.7616801718,0.0,1.0
2005-09-19,17.9,17.929,17.52,17.61,7600,26.8177051439908,26.8611528227157,26.2483907331128,26.3832283567418,5072.76813096304,0.0,1.0
2005-09-20,18.06,18.61,17.82,18.22,22400,27.0574164748868,27.8814241748419,26.6978494785428,27.2971278057828,14951.3165965226,0.0,1.0
2005-09-21,17.85,18.12,17.46,17.8,17600,26.7427953530858,27.1473082239728,26.1584989840268,26.6678855621808,11747.4630401249,0.0,1.0
2005-09-22,17.72,18.02,16.9,17.76,42000,26.5480298967328,26.9974886421628,25.3195093258908,26.6079577294568,28033.7186184799,0.0,1.0
2005-09-23,18.1,18.11,17.42,18.03,24000,27.1173443076108,27.1323262657918,26.0985711513028,27.0124706003438,16019.2677819885,0.0,1.0
2005-09-26,17.81,18.29,17.15,18.11,48800,26.6828675203618,27.4020015130498,25.6940582804158,27.1323262657918,32572.51115671,0.0,1.0
2005-09-27,18.14,18.15,17.69,17.7,19200,27.1772721403348,27.1922540985158,26.5030840221898,26.5180659803708,12815.4142255908,0.0,1.0
2005-09-28,18.6,18.77,18.13,18.13,11000,27.8664422166609,28.1211355057379,27.1622901821538,27.1622901821538,7342.16440007806,0.0,1.0
2005-09-29,18.3,18.55,18.172,18.55,21000,27.4169834712308,27.7915324257559,27.225214406514,27.7915324257559,14016.85930924,0.0,1.0
2005-09-30,18.29,18.54,18.22,18.36,17400,27.4020015130498,27.7765504675748,27.2971278057828,27.5068752203168,11613.9691419417,0.0,1.0
2005-10-03,18.68,18.73,18.21,18.21,23000,27.9862978821089,28.0612076730139,27.2821458476018,27.2821458476018,15351.7982910723,0.0,1.0
2005-10-04,18.26,18.58,18.15,18.3,14000,27.3570556385068,27.8364783002988,27.1922540985158,27.4169834712308,9344.57287282665,0.0,1.0
2005-10-05,17.73,18.28,17.43,18.0,11400,26.5630118549138,27.3870195548688,26.1135531094838,26.9675247258008,7609.15219644455,0.0,1.0
2005-10-06,17.51,17.75,17.2,17.68,7200,26.2334087749318,26.5929757712758,25.7689680713208,26.4881020640088,4805.78033459656,0.0,1.0
2005-10-07,18.42,18.42,17.34,17.34,8600,27.5967669694028,27.5967669694028,25.9787154858548,25.9787154858548,5740.23762187923,0.0,1.0
2005-10-10,18.05,18.25,18.0,18.15,170400,27.0424345167058,27.3420736803258,26.9675247258008,27.1922540985158,113736.801252119,0.0,1.0
2005-10-11,17.17,17.95,16.8,17.95,146000,25.7240221967778,26.8926149348958,25.1696897440808,26.8926149348958,97450.5456737635,0.0,1.0
2005-10-12,17.25,17.65,17.0,17.29,21200,25.8438778622258,26.4431561894658,25.4693289077008,25.9038056949498,14150.3532074232,0.0,1.0
2005-10-13,16.91,17.07,16.55,17.07,30000,25.3344912840718,25.5742026149678,24.7951407895558,25.5742026149678,20024.0847274856,0.0,1.0
2005-10-14,17.38,17.4,16.91,16.91,13000,26.0386433185788,26.0686072349408,25.3344912840718,25.3344912840718,8677.10338191045,0.0,1.0
2005-10-17,17.69,17.76,17.42,17.42,19800,26.5030840221898,26.6079577294568,26.0985711513028,26.0985711513028,13215.8959201405,0.0,1.0
2005-10-18,17.8,17.85,17.7,17.81,8000,26.6678855621808,26.7427953530858,26.5180659803708,26.6828675203618,5339.75592732951,0.0,1.0
2005-10-19,17.9,17.9,17.8,17.87,16200,26.8177051439908,26.8177051439908,26.6678855621808,26.7727592694478,10813.0057528423,0.0,1.0
2005-10-20,18.02,18.39,17.75,17.75,20800,26.9974886421628,27.5518210948598,26.5929757712758,26.5929757712758,13883.3654110567,0.0,1.0
2005-10-21,18.1,18.32,18.0,18.09,38200,27.1173443076108,27.4469473875928,26.9675247258008,27.1023623494298,25497.3345529984,0.0,1.0
2005-10-24,18.27,18.45,18.07,18.07,5000,27.3720375966878,27.6417128439458,27.0723984330678,27.0723984330678,3337.34745458095,0.0,1.0
2005-10-25,18.39,18.48,18.0,18.06,28400,27.5518210948598,27.6866587184888,26.9675247258008,27.0574164748868,18956.1335420198,0.0,1.0
2005-10-26,18.41,18.59,18.31,18.31,31000,27.5817850112218,27.8514602584799,27.4319654294118,27.4319654294118,20691.5542184019,0.0,1.0
2005-10-27,18.42,18.5,18.36,18.36,15400,27.5967669694028,27.7166226348508,27.5068752203168,27.5068752203168,10279.0301601093,0.0,1.0
2005-10-28,18.39,18.44,18.39,18.39,10200,27.5518210948598,27.6267308857648,27.5518210948598,27.5518210948598,6808.18880734513,0.0,1.0
2005-10-31,19.23,19.41,18.38,18.38,32800,28.8103055820639,29.0799808293219,27.5368391366788,27.5368391366788,21892.999302051,0.0,1.0
2005-11-01,18.9,19.39,18.51,19.05,6400,28.3159009620909,29.0500169129599,27.7316045930319,28.5406303348059,4271.8047418636,0.0,1.0
2005-11-02,18.85,19.34,18.5301,18.5301,7200,28.2409911711859,28.9751071220549,27.7617183289757,27.7617183289757,4805.78033459655,0.0,1.0
2005-11-03,18.72,18.965,18.7,18.965,8200,28.0462257148329,28.4132836902674,28.0162617984709,28.4132836902674,5473.24982551274,0.0,1.0
2005-11-04,18.85,18.85,18.32,18.64,31400,28.2409911711859,28.2409911711859,27.4469473875928,27.9263700493849,20958.5420147683,0.0,1.0
2005-11-07,18.84,19.15,18.82,19.15,31800,28.2260092130049,28.6904499166159,28.1960452966429,28.6904499166159,21225.5298111348,0.0,1.0
2005-11-08,18.92,19.01,18.81,18.99,49200,28.3458648784529,28.4807025020819,28.1810633384619,28.4507385857199,32839.4989530764,0.0,1.0
2005-11-09,19.14,19.32,19.14,19.15,20600,28.6754679584349,28.9451432056929,28.6754679584349,28.6904499166159,13749.8715128735,0.0,1.0
2005-11-10,19.28,19.35,19.03,19.2,56600,28.8852153729689,28.9900890802359,28.5106664184439,28.7653597075209,37778.7731858562,0.0,1.0
2005-11-11,19.33,19.49,19.24,19.28,38200,28.9601251638739,29.1998364947699,28.8252875402449,28.8852153729689,25497.3345529984,0.0,1.0
2005-11-14,19.27,19.41,19.15,19.15,78800,28.8702334147879,29.0799808293219,28.6904499166159,28.6904499166159,52596.5958841956,0.0,1.0
2005-11-15,19.17,19.46,18.97,19.17,32400,28.7204138329779,29.1548906202269,28.4207746693579,28.7204138329779,21626.0115056845,0.0,1.0
2005-11-16,19.08,19.5,18.9901,19.5,11000,28.5855762093489,29.2148184529509,28.4508884053017,29.2148184529509,7342.16440007807,0.0,1.0
2005-11-17,18.74,19.24,18.69,19.24,8600,28.0761896311949,28.8252875402449,28.0012798402899,28.8252875402449,5740.23762187921,0.0,1.0
2005-11-18,19.11,19.18,18.78,19.05,27800,28.6305220838919,28.7353957911589,28.1361174639189,28.5406303348059,18555.65184747,0.0,1.0
2005-11-21,18.99,19.0,18.88,18.96,5400,28.4507385857199,28.4657205439009,28.2859370457289,28.4057927111769,3604.33525094741,0.0,1.0
2005-11-22,18.83,18.98,18.61,18.97,24400,28.2110272548239,28.4357566275389,27.8814241748419,28.4207746693579,16286.255578355,0.0,1.0
2005-11-23,18.85,19.23,18.67,18.67,22000,28.2409911711859,28.8103055820639,27.9713159239279,27.9713159239279,14684.3288001561,0.0,1.0
2005-11-25,19.14,19.31,18.99,19.31,4200,28.6754679584349,28.9301612475119,28.4507385857199,28.9301612475119,2803.37186184799,0.0,1.0
2005-11-28,18.61,19.1,18.51,19.04,10600,27.8814241748419,28.6155401257109,27.7316045930319,28.5256483766249,7075.17660371158,0.0,1.0
2005-11-29,18.2,18.79,18.19,18.44,148600,27.2671638894208,28.1510994220999,27.2521819312398,27.6267308857648,99185.9663501457,0.0,1.0
2005-11-30,18.95,18.96,18.25,18.26,30400,28.3908107529959,28.4057927111769,27.3420736803258,27.3570556385068,20291.0725238521,0.0,1.0
2005-12-01,19.15,19.22,18.78,18.78,21200,28.6904499166159,28.7953236238829,28.1361174639189,28.1361174639189,14150.3532074232,0.0,1.0
2005-12-02,19.2,19.44,19.15,19.3,6200,28.7653597075209,29.1249267038649,28.6904499166159,28.9151792893309,4138.31084368036,0.0,1.0
2005-12-05,19.0,19.15,18.98,19.01,20200,28.4657205439009,28.6904499166159,28.4357566275389,28.4807025020819,13482.883716507,0.0,1.0
2005-12-06,18.88,19.0,18.49,19.0,7200,28.2859370457289,28.4657205439009,27.7016406766698,28.4657205439009,4805.78033459655,0.0,1.0
2005-12-07,18.79,18.95,18.61,18.71,5800,28.1510994220999,28.3908107529959,27.8814241748419,28.0312437566519,3871.32304731389,0.0,1.0
2005-12-08,18.4,18.79,18.3,18.79,51800,27.5668030530408,28.1510994220999,27.4169834712308,28.1510994220999,34574.9196294586,0.0,1.0
2005-12-09,18.41,18.5,18.36,18.5,36400,27.5817850112218,27.7166226348508,27.5068752203168,27.7166226348508,24295.8894693493,0.0,1.0
2005-12-12,18.4,18.51,18.4,18.46,29200,27.5668030530408,27.7316045930319,27.5668030530408,27.6566948021268,19490.1091347527,0.0,1.0
2005-12-13,18.41,18.49,18.23,18.23,33400,27.5817850112218,27.7016406766698,27.3121097639638,27.3121097639638,22293.4809966007,0.0,1.0
2005-12-14,18.21,18.39,18.16,18.3,8200,27.2821458476018,27.5518210948598,27.2072360566968,27.4169834712308,5473.24982551275,0.0,1.0
2005-12-15,18.29,18.44,18.15,18.2,3400,27.4020015130498,27.6267308857648,27.1922540985158,27.2671638894208,2269.39626911504,0.0,1.0
2005-12-16,18.11,18.25,18.1,18.13,2600,27.1323262657918,27.3420736803258,27.1173443076108,27.1622901821538,1735.42067638209,0.0,1.0
2005-12-19,18.25,18.25,18.115,18.115,11200,27.3420736803258,27.3420736803258,27.1398172448823,27.1398172448823,7475.65829826132,0.0,1.0
2005-12-20,18.28,18.28,18.1,18.14,19000,27.3870195548688,27.3870195548688,27.1173443076108,27.1772721403348,12681.9203274076,0.0,1.0
2005-12-21,18.24,18.33,18.1,18.14,63800,27.3270917221448,27.4619293457738,27.1173443076108,27.1772721403348,42584.5535204529,0.0,1.0
2005-12-22,18.17,18.3,18.11,18.26,9000,27.2222180148778,27.4169834712308,27.1323262657918,27.3570556385068,6007.2254182457,0.0,1.0
2005-12-23,18.21,18.3,18.15,18.3,48200,27.2821458476018,27.4169834712308,27.1922540985158,27.4169834712308,32172.0294621603,0.0,1.0
2005-12-27,18.09,18.29,18.01,18.29,3800,27.1023623494298,27.4020015130498,26.9825066839818,27.4020015130498,2536.38406548152,0.0,1.0
2005-12-28,18.25,18.31,18.02,18.02,40600,27.3420736803258,27.4319654294118,26.9974886421628,26.9974886421628,27099.2613311973,0.0,1.0
2005-12-29,18.2,18.48,18.01,18.01,32400,27.2671638894208,27.6866587184888,26.9825066839818,26.9825066839818,21626.0115056845,0.0,1.0
2005-12-30,18.36,18.46,18.09,18.1,67600,27.5068752203168,27.6566948021268,27.1023623494298,27.1173443076108,45120.9375859344,0.0,1.0
2006-01-03,18.01,18.42,17.84,18.19,77200,26.9825066839818,27.5967669694028,26.7278133949048,27.2521819312398,51528.6446987298,0.0,1.0
2006-01-04,18.35,18.5,18.3,18.46,62000,27.4918932621358,27.7166226348508,27.4169834712308,27.6566948021268,41383.1084368037,0.0,1.0
2006-01-05,19.4,19.5,18.4185,18.59,360400,29.0649988711409,29.2148184529509,27.5945196756757,27.8514602584799,240556.004526194,0.0,1.0
2006-01-06,19.46,20.45,19.25,19.9,76600,29.1548906202269,30.6381044801459,28.8402694984259,29.8140967801909,51128.16300418,0.0,1.0
2006-01-09,19.45,19.71,19.2901,19.2901,22200,29.1399086620459,29.5294395747519,28.9003471507317,28.9003471507317,14817.8226983394,0.0,1.0
2006-01-10,19.49,19.55,19.0,19.39,25800,29.1998364947699,29.2897282438559,28.4657205439009,29.0500169129599,17220.7128656377,0.0,1.0
2006-01-11,20.44,20.49,19.41,19.41,221600,30.6231225219649,30.6980323128699,29.0799808293219,29.0799808293219,147911.239187028,0.0,1.0
2006-01-12,20.28,20.38,20.14,20.26,92200,30.3834111910689,30.5332307728789,30.1736637765349,30.3534472747069,61540.6870624726,0.0,1.0
2006-01-13,20.64,20.84,20.45,20.45,18200,30.9227616855849,31.222400849205,30.6381044801459,30.6381044801459,12147.9447346746,0.0,1.0
2006-01-17,20.5,20.61,20.26,20.36,15600,30.7130142710509,30.8778158110419,30.3534472747069,30.5032668565169,10412.5240582926,0.0,1.0
2006-01-18,20.46,20.75,20.43,20.5,127400,30.6530864383269,31.0875632255759,30.6081405637839,30.7130142710509,85035.6131427225,0.0,1.0
2006-01-19,20.82,20.88,20.44,20.8,13200,31.192436932843,31.282328681929,30.6231225219649,31.162473016481,8810.59728009367,0.0,1.0
2006-01-20,20.28,20.59,20.2,20.59,31200,30.3834111910689,30.8478518946799,30.2635555256209,30.8478518946799,20825.0481165851,0.0,1.0
2006-01-23,20.85,21.39,20.23,20.23,53200,31.237382807386,32.04640854916,30.3085014001639,30.3085014001639,35509.3769167412,0.0,1.0
2006-01-24,20.96,21.66,20.5,21.21,60600,31.402184347377,32.450921420047,30.7130142710509,31.776733301902,40448.651149521,0.0,1.0
2006-01-25,21.0,21.5,20.75,20.75,11600,31.462112180101,32.211210089151,31.0875632255759,31.0875632255759,7742.64609462778,0.0,1.0
2006-01-26,21.19,21.19,21.03,21.18,28000,31.74676938554,31.74676938554,31.507058054644,31.731787427359,18689.1457456533,0.0,1.0
2006-01-27,21.21,21.36,20.85,20.85,42600,31.776733301902,32.001462674617,31.237382807386,31.237382807386,28434.2003130296,0.0,1.0
2006-01-30,21.04,21.3,20.74,20.94,151600,31.522040012825,31.911570925531,31.0725812673949,31.372220431015,101188.374822894,0.0,1.0
2006-01-31,21.15,21.34,21.02,21.02,13600,31.686841552816,31.971498758255,31.492076096463,31.492076096463,9077.58507646015,0.0,1.0
2006-02-01,21.27,21.4,20.91,21.0,30800,31.866625050988,32.061390507341,31.327274556472,31.462112180101,20558.0603202186,0.0,1.0
2006-02-02,21.18,21.33,21.04,21.15,3000,31.731787427359,31.956516800074,31.522040012825,31.686841552816,2002.40847274856,0.0,1.0
2006-02-03,20.95,21.07,20.9,21.05,25200,31.387202389196,31.566985887368,31.312292598291,31.537021971006,16820.2311710879,0.0,1.0
2006-02-06,20.9,21.34,20.88,20.9,24200,31.312292598291,31.971498758255,31.282328681929,31.312292598291,16152.7616801717,0.0,1.0
2006-02-07,20.86,21.0,20.71,21.0,6200,31.252364765567,31.462112180101,31.0276353928519,31.462112180101,4138.31084368036,0.0,1.0
2006-02-08,20.75,20.96,20.41,20.96,21000,31.0875632255759,31.402184347377,30.5781766474219,31.402184347377,14016.85930924,0.0,1.0
2006-02-09,20.96,21.01,20.65,20.75,84000,31.402184347377,31.477094138282,30.9377436437659,31.0875632255759,56067.4372369598,0.0,1.0
2006-02-10,21.2,21.68,20.8,20.8,118200,31.761751343721,32.480885336409,31.162473016481,31.162473016481,78894.8938262934,0.0,1.0
2006-02-13,21.5,21.69,21.43,21.66,15200,32.211210089151,32.49586729459,32.106336381884,32.450921420047,10145.5362619261,0.0,1.0
2006-02-14,21.41,21.85,21.32,21.58,12400,32.076372465522,32.735578625486,31.941534841893,32.331065754599,8276.62168736073,0.0,1.0
2006-02-15,21.4,21.8,21.4,21.59,6200,32.061390507341,32.660668834581,32.061390507341,32.34604771278,4138.31084368036,0.0,1.0
2006-02-16,21.9992,22.45,21.96,22.29,75600,32.9591094415465,33.634496116346,32.900380165477,33.39478478545,50460.6935132639,0.0,1.0
2006-02-17,21.77,21.86,21.72,21.85,175400,32.615722960038,32.750560583667,32.540813169133,32.735578625486,117074.148706699,0.0,1.0
2006-02-21,21.85,21.9,21.56,21.75,59600,32.735578625486,32.810488416391,32.301101838237,32.585759043676,39781.1816586048,0.0,1.0
2006-02-22,22.38,22.38,21.25,21.75,98800,33.529622409079,33.529622409079,31.836661134626,32.585759043676,65945.9857025195,0.0,1.0
2006-02-23,22.77,23.02,22.35,22.35,56200,34.113918778138,34.4884677326631,33.484676534536,33.484676534536,37511.7853894898,0.0,1.0
2006-02-24,23.0,23.51,21.96,22.67,91400,34.4585038163011,35.2225836835321,32.900380165477,33.964099196328,61006.7114697395,0.0,1.0
2006-02-27,22.65,23.1,22.58,22.78,25800,33.934135279966,34.6083233981111,33.829261572699,34.128900736319,17220.7128656377,0.0,1.0
2006-02-28,22.75,22.75,22.24,22.54,142400,34.083954861776,34.083954861776,33.319874994545,33.769333739975,95047.6555064654,0.0,1.0
2006-03-01,23.0,23.0,22.48,22.76,40400,34.4585038163011,34.4585038163011,33.679441990889,34.098936819957,26965.767433014,0.0,1.0
2006-03-02,23.06,23.06,22.81,23.0,27800,34.5483955653871,34.5483955653871,34.173846610862,34.4585038163011,18555.65184747,0.0,1.0
2006-03-03,22.92,23.5,22.84,23.21,190600,34.3386481508531,35.2076017253511,34.218792485405,34.7731249381021,127219.684968625,0.0,1.0
2006-03-06,23.0,23.2,22.83,23.17,140000,34.4585038163011,34.7581429799211,34.203810527224,34.7131971053781,93445.7287282662,0.0,1.0
2006-03-07,22.95,23.05,22.6,23.05,171000,34.3835940253961,34.5334136072061,33.859225489061,34.5334136072061,114137.282946668,0.0,1.0
2006-03-08,22.83,23.17,22.61,22.98,95200,34.203810527224,34.7131971053781,33.874207447242,34.4285398999391,63543.0955352212,0.0,1.0
2006-03-09,22.74,23.06,22.74,22.93,21800,34.068972903595,34.5483955653871,34.068972903595,34.3536301090341,14550.8349019729,0.0,1.0
2006-03-10,22.19,22.7,22.08,22.7,28600,33.24496520364,34.009045070871,33.080163663649,34.009045070871,19089.627440203,0.0,1.0
2006-03-13,22.13,22.5,21.89,22.1,83200,33.155073454554,33.709405907251,32.79550645821,33.110127580011,55533.4616442269,0.0,1.0
2006-03-14,21.82,22.11,21.66,22.03,63400,32.690632750943,33.125109538192,32.450921420047,33.005253872744,42317.5657240863,0.0,1.0
2006-03-15,22.11,22.24,21.61,21.81,47000,33.125109538192,33.319874994545,32.376011629142,32.675650792762,31371.0660730609,0.0,1.0
2006-03-16,22.05,22.5,21.94,22.2,37200,33.035217789106,33.709405907251,32.870416249115,33.259947161821,24829.8650620822,0.0,1.0
2006-03-17,21.54,22.15,21.54,22.15,121800,32.271137921875,33.185037370916,32.271137921875,33.185037370916,81297.7839935917,0.0,1.0
2006-03-20,21.01,21.7,20.59,21.62,121000,31.477094138282,32.510849252771,30.8478518946799,32.390993587323,80763.8084008587,0.0,1.0
2006-03-21,21.15,21.45,20.93,21.07,146200,31.686841552816,32.136300298246,31.357238472834,31.566985887368,97584.0395719467,0.0,1.0
2006-03-22,21.24,21.34,20.95,21.14,47200,31.821679176445,31.971498758255,31.387202389196,31.671859594635,31504.5599712441,0.0,1.0
2006-03-23,21.26,21.33,21.07,21.07,37000,31.851643092807,31.956516800074,31.566985887368,31.566985887368,24696.371163899,0.0,1.0
2006-03-24,21.24,21.31,20.94,21.18,40600,31.821679176445,31.926552883712,31.372220431015,31.731787427359,27099.2613311972,0.0,1.0
2006-03-27,21.65,21.97,21.28,21.32,115000,32.435939461866,32.915362123658,31.881607009169,31.941534841893,76758.9914553616,0.0,1.0
2006-03-28,21.85,22.09,21.55,21.71,41200,32.735578625486,33.09514562183,32.286119880056,32.525831210952,27499.743025747,0.0,1.0
2006-03-29,22.49,22.5,21.79,21.92,77000,33.69442394907,33.709405907251,32.6456868764,32.840452332753,51395.1508005466,0.0,1.0
2006-03-30,22.75,22.75,22.4,22.56,71000,34.083954861776,34.083954861776,33.559586325441,33.799297656337,47390.3338550494,0.0,1.0
2006-03-31,22.9,23.1,22.71,22.83,81000,34.308684234491,34.6083233981111,34.024027029052,34.203810527224,54065.0287642113,0.0,1.0
2006-04-03,23.15,23.34,22.75,22.84,70200,34.6832331890161,34.9678903944551,34.083954861776,34.218792485405,46856.3582623164,0.0,1.0
2006-04-04,23.01,23.27,22.18,23.27,58600,34.4734857744821,34.8630166871881,33.229983245459,34.8630166871881,39113.7121676886,0.0,1.0
2006-04-05,23.0,23.25,22.85,23.12,130600,34.4585038163011,34.8330527708261,34.2337744435861,34.6382873144731,87171.5155136541,0.0,1.0
2006-04-06,22.78,22.99,22.59,22.99,51400,34.128900736319,34.4435218581201,33.84424353088,34.4435218581201,34307.9318330921,0.0,1.0
2006-04-07,22.41,22.75,22.28,22.74,58600,33.574568283622,34.083954861776,33.379802827269,34.068972903595,39113.7121676887,0.0,1.0
2006-04-10,22.5,22.75,22.21,22.75,219600,33.709405907251,34.083954861776,33.274929120002,34.083954861776,146576.300205195,0.0,1.0
2006-04-11,22.59,23.03,22.42,22.63,154800,33.84424353088,34.5034496908441,33.589550241803,33.904171363604,103324.277193826,0.0,1.0
2006-04-12,22.62,22.69,22.39,22.39,32800,33.889189405423,33.99406311269,33.54460436726,33.54460436726,21892.999302051,0.0,1.0
2006-04-13,22.91,23.0,22.63,22.8,18800,34.3236661926721,34.4585038163011,33.904171363604,34.158864652681,12548.4264292243,0.0,1.0
2006-04-17,23.0,23.15,22.73,23.05,29000,34.4585038163011,34.6832331890161,34.053990945414,34.5334136072061,19356.6152365694,0.0,1.0
2006-04-18,23.77,23.83,22.98,23.02,69000,35.6121145962381,35.7020063453241,34.4285398999391,34.4884677326631,46055.394873217,0.0,1.0
2006-04-19,24.25,24.53,23.67,23.67,51200,36.3312485889261,36.7507434179941,35.4622950144281,35.4622950144281,34174.4379349089,0.0,1.0
2006-04-20,24.22,24.25,24.01,24.19,24600,36.2863027143831,36.3312485889261,35.9716815925821,36.2413568398401,16419.7494765382,0.0,1.0
2006-04-21,24.6,24.6,24.11,24.2,19200,36.8556171252611,36.8556171252611,36.1215011743921,36.2563387980211,12815.4142255908,0.0,1.0
2006-04-24,24.51,24.78,24.45,24.5,35800,36.7207795016321,37.1252923725191,36.6308877525461,36.7057975434511,23895.4077747996,0.0,1.0
2006-04-25,24.4,24.81,24.3,24.3,90400,36.5559779616411,37.1702382470621,36.4061583798311,36.4061583798311,60339.2419788235,0.0,1.0
2006-04-26,24.5,25.82,24.3,24.3,85800,36.7057975434511,38.6834160233432,36.4061583798311,36.4061583798311,57268.882320609,0.0,1.0
2006-04-27,24.4,24.6,24.37,24.55,35200,36.5559779616411,36.8556171252611,36.5110320870981,36.7807073343561,23494.9260802498,0.0,1.0
2006-04-28,23.75,24.48,23.43,24.32,155200,35.5821506798761,36.6758336270891,35.1027280180841,36.4361222961931,103591.264990192,0.0,1.0
2006-05-01,23.95,24.5,23.52,23.52,362000,35.8817898434961,36.7057975434511,35.2375656417131,35.2375656417131,241623.95571166,0.0,1.0
2006-05-02,24.25,24.28,24.0,24.05,64200,36.3312485889261,36.3761944634691,35.9566996344011,36.0316094253061,42851.5413168193,0.0,1.0
2006-05-03,24.5,24.66,24.12,24.14,272800,36.7057975434511,36.9455088743471,36.1364831325731,36.1664470489351,182085.677121936,0.0,1.0
2006-05-04,24.1,24.44,24.02,24.27,164600,36.1065192162111,36.6159057943651,35.9866635507631,36.3612125052881,109865.478204805,0.0,1.0
2006-05-05,23.91,24.19,23.9,24.19,109400,35.8218620107721,36.2413568398401,35.8068800525911,36.2413568398401,73021.162306231,0.0,1.0
2006-05-08,23.78,23.98,23.78,23.9,87200,35.6270965544191,35.9267357180391,35.6270965544191,35.8068800525911,58203.3396078916,0.0,1.0
2006-05-09,23.76,23.9,23.56,23.71,65400,35.5971326380571,35.8068800525911,35.2974934744371,35.5222228471521,43652.5047059187,0.0,1.0
2006-05-10,23.86,23.95,23.66,23.9,61400,35.7469522198671,35.8817898434961,35.4473130562471,35.8068800525911,40982.626742254,0.0,1.0
2006-05-11,23.78,23.9,23.73,23.84,32200,35.6270965544191,35.8068800525911,35.5521867635141,35.7169883035051,21492.5176075013,0.0,1.0
2006-05-12,23.61,23.82,23.32,23.78,84600,35.3724032653421,35.6870243871431,34.9379264780931,35.6270965544191,56467.9189315095,0.0,1.0
2006-05-15,23.51,23.77,23.45,23.45,202200,35.2225836835321,35.6121145962381,35.1326919344461,35.1326919344461,134962.331063253,0.0,1.0
2006-05-16,23.5,23.66,23.4,23.4,40000,35.2076017253511,35.4473130562471,35.0577821435411,35.0577821435411,26698.7796366475,0.0,1.0
2006-05-17,23.26,23.58,23.26,23.44,48200,34.8480347290071,35.3274573907991,34.8480347290071,35.1177099762651,32172.0294621603,0.0,1.0
2006-05-18,22.9,23.33,22.77,23.2,48600,34.308684234491,34.9529084362741,34.113918778138,34.7581429799211,32439.0172585268,0.0,1.0
2006-05-19,22.55,23.07,22.55,23.07,44800,33.784315698156,34.5633775235681,33.784315698156,34.5633775235681,29902.6331930453,0.0,1.0
2006-05-22,22.2,22.75,22.08,22.69,108600,33.259947161821,34.083954861776,33.080163663649,33.99406311269,72487.1867134981,0.0,1.0
2006-05-23,22.3,22.49,22.1,22.21,78600,33.409766743631,33.69442394907,33.110127580011,33.274929120002,52463.1019860124,0.0,1.0
2006-05-24,21.75,22.37,21.7,22.23,63400,32.585759043676,33.514640450898,32.510849252771,33.304893036364,42317.5657240863,0.0,1.0
2006-05-25,22.5,22.52,21.81,21.81,29600,33.709405907251,33.739369823613,32.675650792762,32.675650792762,19757.0969311192,0.0,1.0
2006-05-26,22.81,22.99,22.44,22.55,24000,34.173846610862,34.4435218581201,33.619514158165,33.784315698156,16019.2677819885,0.0,1.0
2006-05-30,22.53,23.04,22.53,23.0,13000,33.754351781794,34.5184316490251,33.754351781794,34.4585038163011,8677.10338191046,0.0,1.0
2006-05-31,22.73,22.77,21.75,22.49,85600,34.053990945414,34.113918778138,32.585759043676,33.69442394907,57135.3884224258,0.0,1.0
2006-06-01,23.15,23.24,22.7,22.78,25800,34.6832331890161,34.8180708126451,34.009045070871,34.128900736319,17220.7128656376,0.0,1.0
2006-06-02,22.97,23.25,22.56,23.25,38600,34.4135579417581,34.8330527708261,33.799297656337,34.8330527708261,25764.3223493648,0.0,1.0
2006-06-05,22.64,22.99,22.2,22.89,44200,33.919153321785,34.4435218581201,33.259947161821,34.2937022763101,29502.1514984956,0.0,1.0
2006-06-06,22.39,22.74,22.0,22.73,43200,33.54460436726,34.068972903595,32.960307998201,34.053990945414,28834.6820075794,0.0,1.0
2006-06-07,22.21,22.51,22.08,22.45,24000,33.274929120002,33.724387865432,33.080163663649,33.634496116346,16019.2677819885,0.0,1.0
2006-06-08,22.09,22.38,21.92,22.25,41800,33.09514562183,33.529622409079,32.840452332753,33.334856952726,27900.2247202967,0.0,1.0
2006-06-09,21.98,22.2,21.88,22.1,29800,32.930344081839,33.259947161821,32.780524500029,33.110127580011,19890.5908293024,0.0,1.0
2006-06-12,21.75,22.03,21.75,22.01,19400,32.585759043676,33.005253872744,32.585759043676,32.975289956382,12948.9081237741,0.0,1.0
2006-06-13,21.3699,21.93,20.9,21.88,33800,32.0162948132162,32.855434290934,31.312292598291,32.780524500029,22560.4687929671,0.0,1.0
2006-06-14,21.68,21.7,21.25,21.43,17400,32.480885336409,32.510849252771,31.836661134626,32.106336381884,11613.9691419417,0.0,1.0
2006-06-15,21.86,22.0,21.59,21.75,56600,32.750560583667,32.960307998201,32.34604771278,32.585759043676,37778.7731858563,0.0,1.0
2006-06-16,21.6,21.94,21.36,21.89,27400,32.361029670961,32.870416249115,32.001462674617,32.79550645821,18288.6640511036,0.0,1.0
2006-06-19,21.18,21.51,20.72,21.51,32600,31.731787427359,32.226192047332,31.0426173510329,32.226192047332,21759.5054038677,0.0,1.0
2006-06-20,20.68,21.25,20.6,21.02,10400,30.9826895183089,31.836661134626,30.8628338528609,31.492076096463,6941.68270552837,0.0,1.0
2006-06-21,20.41,20.7,20.41,20.62,29200,30.5781766474219,31.0126534346709,30.5781766474219,30.8927977692229,19490.1091347527,0.0,1.0
2006-06-22,20.13,20.5,19.96,20.33,46600,30.1586818183539,30.7130142710509,29.9039885292769,30.4583209819739,31104.0782766944,0.0,1.0
2006-06-23,20.15,20.52,20.04,20.09,23200,30.1886457347159,30.7429781874129,30.0238441947249,30.0987539856299,15485.2921892556,0.0,1.0
2006-06-26,19.75,20.35,19.6,20.35,50400,29.5893674074759,30.4882848983359,29.3646380347609,30.4882848983359,33640.4623421759,0.0,1.0
2006-06-27,19.5,19.82,19.5,19.81,29800,29.2148184529509,29.6942411147429,29.2148184529509,29.6792591565619,19890.5908293024,0.0,1.0
2006-06-28,19.8,19.98,19.6,19.6,15800,29.6642771983809,29.9339524456389,29.3646380347609,29.3646380347609,10546.0179564758,0.0,1.0
2006-06-29,19.85,20.09,19.71,19.71,56800,29.7391869892859,30.0987539856299,29.5294395747519,29.5294395747519,37912.2670840395,0.0,1.0
2006-06-30,20.84,20.9,19.83,19.84,36000,31.222400849205,31.312292598291,29.7092230729239,29.7242050311049,24028.9016729827,0.0,1.0
2006-07-03,20.88,20.99,20.63,20.81,14800,31.282328681929,31.44713022192,30.9077797274039,31.1774549746619,9878.54846555957,0.0,1.0
2006-07-05,21.27,21.41,20.66,20.86,30000,31.866625050988,32.076372465522,30.9527256019469,31.252364765567,20024.0847274856,0.0,1.0
2006-07-06,21.02,21.42,20.85,20.95,12800,31.492076096463,32.091354423703,31.237382807386,31.387202389196,8543.6094837272,0.0,1.0
2006-07-07,21.01,21.23,20.9,21.2,8200,31.477094138282,31.806697218264,31.312292598291,31.761751343721,5473.24982551274,0.0,1.0
2006-07-10,21.32,21.38,20.86,21.08,20400,31.941534841893,32.031426590979,31.252364765567,31.581967845549,13616.3776146902,0.0,1.0
2006-07-11,20.51,21.07,20.45,21.06,104200,30.7279962292319,31.566985887368,30.6381044801459,31.552003929187,69550.3209534669,0.0,1.0
2006-07-12,20.28,20.6,20.0,20.51,24000,30.3834111910689,30.8628338528609,29.9639163620009,30.7279962292319,16019.2677819885,0.0,1.0
2006-07-13,20.31,20.4,20.05,20.17,26600,30.4283570656119,30.5631946892409,30.0388261529059,30.2186096510779,17754.6884583706,0.0,1.0
2006-07-14,20.31,20.39,20.0,20.37,6400,30.4283570656119,30.5482127310599,29.9639163620009,30.5182488146979,4271.80474186361,0.0,1.0
2006-07-17,20.15,20.41,19.94,20.26,15800,30.1886457347159,30.5781766474219,29.8740246129149,30.3534472747069,10546.0179564758,0.0,1.0
2006-07-18,19.38,20.04,19.04,19.98,69000,29.0350349547789,30.0238441947249,28.5256483766249,29.9339524456389,46055.394873217,0.0,1.0
2006-07-19,19.98,19.99,19.25,19.32,426400,29.9339524456389,29.9489344038199,28.8402694984259,28.9451432056929,284608.990926663,0.0,1.0
2006-07-20,20.0,20.15,19.91,20.09,165800,29.9639163620009,30.1886457347159,29.8290787383719,30.0987539856299,110666.441593904,0.0,1.0
2006-07-21,20.2,20.24,20.0,20.1,68400,30.2635555256209,30.3234833583449,29.9639163620009,30.1137359438109,45654.9131786673,0.0,1.0
2006-07-24,20.3,20.44,20.02,20.1,21400,30.4133751074309,30.6231225219649,29.9938802783629,30.1137359438109,14283.8471056064,0.0,1.0
2006-07-25,20.0,20.44,19.97,20.09,18600,29.9639163620009,30.6231225219649,29.9189704874579,30.0987539856299,12414.9325310411,0.0,1.0
2006-07-26,19.18,20.12,19.12,19.91,279000,28.7353957911589,30.1436998601729,28.6455040420729,29.8290787383719,186223.987965616,0.0,1.0
2006-07-27,20.2,20.2,19.54,19.57,146600,30.2635555256209,30.2635555256209,29.2747462856749,29.3196921602179,97851.0273683133,0.0,1.0
2006-07-28,20.3,20.37,19.97,20.15,26800,30.4133751074309,30.5182488146979,29.9189704874579,30.1886457347159,17888.1823565539,0.0,1.0
2006-07-31,20.74,20.89,20.26,20.3,61200,31.0725812673949,31.29731064011,30.3534472747069,30.4133751074309,40849.1328440708,0.0,1.0
2006-08-01,20.63,20.76,20.51,20.74,84800,30.9077797274039,31.102545183757,30.7279962292319,31.0725812673949,56601.4128296929,0.0,1.0
2006-08-02,21.77,21.77,20.66,20.95,62400,32.615722960038,32.615722960038,30.9527256019469,31.387202389196,41650.0962331702,0.0,1.0
2006-08-03,21.75,21.97,21.34,21.78,31600,32.585759043676,32.915362123658,31.971498758255,32.630704918219,21092.0359129516,0.0,1.0
2006-08-04,21.75,21.78,21.26,21.76,48400,32.585759043676,32.630704918219,31.851643092807,32.600741001857,32305.5233603435,0.0,1.0
2006-08-07,21.75,22.0,21.47,21.78,51600,32.585759043676,32.960307998201,32.166264214608,32.630704918219,34441.4257312753,0.0,1.0
2006-08-08,21.27,21.75,20.88,21.75,22800,31.866625050988,32.585759043676,31.282328681929,32.585759043676,15218.3043928891,0.0,1.0
2006-08-09,20.75,21.44,20.66,21.35,31200,31.0875632255759,32.121318340065,30.9527256019469,31.986480716436,20825.0481165851,0.0,1.0
2006-08-10,21.08,21.08,20.66,20.76,10000,31.581967845549,31.581967845549,30.9527256019469,31.102545183757,6674.69490916188,0.0,1.0
2006-08-11,20.76,21.02,20.75,20.76,6800,31.102545183757,31.492076096463,31.0875632255759,31.102545183757,4538.79253823007,0.0,1.0
2006-08-14,21.07,21.36,20.66,20.83,85600,31.566985887368,32.001462674617,30.9527256019469,31.2074188910239,57135.3884224257,0.0,1.0
2006-08-15,21.24,21.36,20.98,21.1,51000,31.821679176445,32.001462674617,31.432148263739,31.611931761911,34040.9440367256,0.0,1.0
2006-08-16,21.35,21.4,21.13,21.35,106200,31.986480716436,32.061390507341,31.656877636454,31.986480716436,70885.2599352992,0.0,1.0
2006-08-17,21.02,21.9,20.34,21.33,65200,31.492076096463,32.810488416391,30.4733029401549,31.956516800074,43519.0108077354,0.0,1.0
2006-08-18,21.52,21.53,20.73,20.77,43000,32.241174005513,32.256155963694,31.0575993092139,31.1175271419379,28701.1881093961,0.0,1.0
2006-08-21,21.3,21.49,21.18,21.46,9800,31.911570925531,32.19622813097,31.731787427359,32.151282256427,6541.20101097864,0.0,1.0
2006-08-22,21.15,21.36,21.09,21.36,18800,31.686841552816,32.001462674617,31.59694980373,32.001462674617,12548.4264292243,0.0,1.0
2006-08-23,21.25,21.25,20.98,21.0,30600,31.836661134626,31.836661134626,31.432148263739,31.462112180101,20424.5664220354,0.0,1.0
2006-08-24,20.95,21.25,20.75,21.22,15200,31.387202389196,31.836661134626,31.0875632255759,31.791715260083,10145.5362619261,0.0,1.0
2006-08-25,20.48,20.85,20.37,20.85,11200,30.6830503546889,31.237382807386,30.5182488146979,31.237382807386,7475.65829826132,0.0,1.0
2006-08-28,20.54,20.77,20.03,20.55,37200,30.7729421037749,31.1175271419379,30.0088622365439,30.7879240619559,24829.8650620822,0.0,1.0
2006-08-29,20.4,20.42,20.27,20.42,16400,30.5631946892409,30.5931586056029,30.3684292328879,30.5931586056029,10946.4996510255,0.0,1.0
2006-08-30,20.98,21.05,20.2,20.32,62000,31.432148263739,31.537021971006,30.2635555256209,30.4433390237929,41383.1084368036,0.0,1.0
2006-08-31,21.48,21.5,20.91,21.02,114800,32.181246172789,32.211210089151,31.327274556472,31.492076096463,76625.4975571784,0.0,1.0
2006-09-01,21.65,21.69,21.11,21.36,58000,32.435939461866,32.49586729459,31.626913720092,32.001462674617,38713.2304731389,0.0,1.0
2006-09-05,21.42,21.82,21.37,21.66,32200,32.091354423703,32.690632750943,32.016444632798,32.450921420047,21492.5176075013,0.0,1.0
2006-09-06,21.22,21.39,21.17,21.36,38400,31.791715260083,32.04640854916,31.716805469178,32.001462674617,25630.8284511816,0.0,1.0
2006-09-07,21.05,21.28,21.01,21.15,17400,31.537021971006,31.881607009169,31.477094138282,31.686841552816,11613.9691419417,0.0,1.0
2006-09-08,21.2,21.26,21.01,21.01,15000,31.761751343721,31.851643092807,31.477094138282,31.477094138282,10012.0423637428,0.0,1.0
2006-09-11,21.08,21.15,21.08,21.12,8400,31.581967845549,31.686841552816,31.581967845549,31.641895678273,5606.74372369598,0.0,1.0
2006-09-12,21.47,21.48,21.11,21.15,32400,32.166264214608,32.181246172789,31.626913720092,31.686841552816,21626.0115056845,0.0,1.0
2006-09-13,21.64,21.8,21.38,21.47,13000,32.420957503685,32.660668834581,32.031426590979,32.166264214608,8677.10338191045,0.0,1.0
2006-09-14,21.76,21.76,21.35,21.64,28200,32.600741001857,32.600741001857,31.986480716436,32.420957503685,18822.6396438365,0.0,1.0
2006-09-15,21.9,21.9,21.57,21.78,52000,32.810488416391,32.810488416391,32.316083796418,32.630704918219,34708.4135276418,0.0,1.0
2006-09-18,21.74,21.78,21.0,21.69,32000,32.570777085495,32.630704918219,31.462112180101,32.49586729459,21359.023709318,0.0,1.0
2006-09-19,21.71,21.71,21.3,21.68,18800,32.525831210952,32.525831210952,31.911570925531,32.480885336409,12548.4264292243,0.0,1.0
2006-09-20,21.73,21.75,21.55,21.7,16000,32.555795127314,32.585759043676,32.286119880056,32.510849252771,10679.511854659,0.0,1.0
2006-09-21,22.09,22.09,21.381,21.381,77200,33.09514562183,33.09514562183,32.0329247867971,32.0329247867971,51528.6446987298,0.0,1.0
2006-09-22,22.38,22.38,21.36,21.85,24800,33.529622409079,33.529622409079,32.001462674617,32.735578625486,16553.2433747215,0.0,1.0
2006-09-25,22.33,22.43,22.0,22.39,9800,33.454712618174,33.604532199984,32.960307998201,33.54460436726,6541.20101097865,0.0,1.0
2006-09-26,22.59,22.6,22.02,22.26,31600,33.84424353088,33.859225489061,32.990271914563,33.349838910907,21092.0359129516,0.0,1.0
2006-09-27,22.9,22.98,22.47,22.47,49400,34.308684234491,34.4285398999391,33.664460032708,33.664460032708,32972.9928512598,0.0,1.0
2006-09-28,22.96,23.25,22.63,22.85,78000,34.3985759835771,34.8330527708261,33.904171363604,34.2337744435861,52062.6202914626,0.0,1.0
2006-09-29,22.47,22.94,22.39,22.94,27600,33.664460032708,34.3686120672151,33.54460436726,34.3686120672151,18422.1579492868,0.0,1.0
2006-10-02,22.08,22.35,21.79,22.29,14200,33.080163663649,33.484676534536,32.6456868764,33.39478478545,9478.06677100988,0.0,1.0
2006-10-03,21.91,22.13,21.86,22.13,42800,32.825470374572,33.155073454554,32.750560583667,33.155073454554,28567.6942112129,0.0,1.0
2006-10-04,22.0,22.08,21.745,21.98,27800,32.960307998201,33.080163663649,32.5782680645855,32.930344081839,18555.65184747,0.0,1.0
2006-10-05,21.98,22.35,21.94,22.01,19000,32.930344081839,33.484676534536,32.870416249115,32.975289956382,12681.9203274076,0.0,1.0
2006-10-06,21.69,21.98,21.39,21.91,18200,32.49586729459,32.930344081839,32.04640854916,32.825470374572,12147.9447346746,0.0,1.0
2006-10-09,20.93,21.64,20.93,21.57,32000,31.357238472834,32.420957503685,31.357238472834,32.316083796418,21359.023709318,0.0,1.0
2006-10-10,20.94,21.24,20.2,21.0,44800,31.372220431015,31.821679176445,30.2635555256209,31.462112180101,29902.6331930452,0.0,1.0
2006-10-11,21.8,22.39,20.85,21.05,19200,32.660668834581,33.54460436726,31.237382807386,31.537021971006,12815.4142255908,0.0,1.0
2006-10-12,21.55,22.32,21.42,21.5,71400,32.286119880056,33.439730659993,32.091354423703,32.211210089151,47657.3216514158,0.0,1.0
2006-10-13,21.85,21.94,21.4,21.5,39200,32.735578625486,32.870416249115,32.061390507341,32.211210089151,26164.8040439146,0.0,1.0
2006-10-16,21.41,21.93,21.37,21.93,66600,32.076372465522,32.855434290934,32.016444632798,32.855434290934,44453.4680950181,0.0,1.0
2006-10-17,21.15,21.37,21.07,21.37,45000,31.686841552816,32.016444632798,31.566985887368,32.016444632798,30036.1270912284,0.0,1.0
2006-10-18,20.93,21.73,20.92,21.14,57600,31.357238472834,32.555795127314,31.342256514653,31.671859594635,38446.2426767724,0.0,1.0
2006-10-19,20.92,21.19,20.85,21.05,46200,31.342256514653,31.74676938554,31.237382807386,31.537021971006,30837.0904803279,0.0,1.0
2006-10-20,21.19,21.25,20.8,21.25,17800,31.74676938554,31.836661134626,31.162473016481,31.836661134626,11880.9569383081,0.0,1.0
2006-10-23,20.5,21.15,20.0,20.81,93000,30.7130142710509,31.686841552816,29.9639163620009,31.1774549746619,62074.6626552056,0.0,1.0
2006-10-24,21.02,21.05,20.29,20.33,62800,31.492076096463,31.537021971006,30.3983931492499,30.4583209819739,41917.0840295366,0.0,1.0
2006-10-25,20.93,21.03,20.8,21.03,12200,31.357238472834,31.507058054644,31.162473016481,31.507058054644,8143.12778917749,0.0,1.0
2006-10-26,22.09,22.25,21.15,21.15,189600,33.09514562183,33.334856952726,31.686841552816,31.686841552816,126552.215477709,0.0,1.0
2006-10-27,22.42,22.57,22.1799,22.18,98600,33.589550241803,33.814279614518,33.2298334258772,33.229983245459,65812.4918043362,0.0,1.0
2006-10-30,22.77,22.8,22.35,22.37,108600,34.113918778138,34.158864652681,33.484676534536,33.514640450898,72487.1867134981,0.0,1.0
2006-10-31,22.96,23.0,22.75,22.81,120000,34.3985759835771,34.4585038163011,34.083954861776,34.173846610862,80096.3389099425,0.0,1.0
2006-11-01,23.45,23.5,22.87,22.96,121800,35.1326919344461,35.2076017253511,34.2637383599481,34.3985759835771,81297.7839935917,0.0,1.0
2006-11-02,23.61,23.89,23.36,23.5,59800,35.3724032653421,35.7918980944101,34.9978543108171,35.2076017253511,39914.675556788,0.0,1.0
2006-11-03,24.0,24.0,23.65,23.65,19800,35.9566996344011,35.9566996344011,35.4323310980661,35.4323310980661,13215.8959201405,0.0,1.0
2006-11-06,24.83,24.84,23.76,23.76,101200,37.2002021634241,37.2151841216051,35.5971326380571,35.5971326380571,67547.9124807183,0.0,1.0
2006-11-07,24.95,25.0,24.47,24.9,57200,37.3799856615961,37.4548954525011,36.6608516689081,37.3050758706911,38179.254880406,0.0,1.0
2006-11-08,25.0,25.28,24.79,24.86,41000,37.4548954525011,37.8743902815692,37.1402743307001,37.2451480379671,27366.2491275638,0.0,1.0
2006-11-09,24.7,25.0,24.61,24.95,49000,37.0054367070711,37.4548954525011,36.8705990834421,37.3799856615961,32706.0050548933,0.0,1.0
2006-11-10,24.93,25.0,24.28,24.64,70400,37.3500217452341,37.4548954525011,36.3761944634691,36.9155449579851,46989.8521604997,0.0,1.0
2006-11-13,24.59,25.2,24.41,25.02,45200,36.8406351670801,37.7545346161211,36.5709599198221,37.4848593688631,30169.6209894117,0.0,1.0
2006-11-14,23.99,24.72,23.88,24.55,102800,35.9417176762201,37.0354006234331,35.7769161362291,36.7807073343561,68615.8636661842,0.0,1.0
2006-11-15,24.49,25.05,23.93,23.93,50200,36.6908155852701,37.5298052434061,35.8518259271341,35.8518259271341,33506.9684439927,0.0,1.0
2006-11-16,24.5,24.64,24.35,24.46,46400,36.7057975434511,36.9155449579851,36.4810681707361,36.6458697107271,30970.5843785112,0.0,1.0
2006-11-17,24.91,24.96,24.5,24.5,49000,37.3200578288721,37.3949676197771,36.7057975434511,36.7057975434511,32706.0050548933,0.0,1.0
2006-11-20,24.97,25.6,24.81,25.05,103600,37.4099495779581,38.3538129433612,37.1702382470621,37.5298052434061,69149.8392589172,0.0,1.0
2006-11-21,24.5,25.25,24.36,25.03,123600,36.7057975434511,37.8294444070262,36.4960501289171,37.4998413270441,82499.2290772409,0.0,1.0
2006-11-22,24.7,24.97,24.4,24.56,34600,37.0054367070711,37.4099495779581,36.5559779616411,36.7956892925371,23094.4443857001,0.0,1.0
2006-11-24,24.68,24.71,24.48,24.71,7400,36.9754727907091,37.0204186652521,36.6758336270891,37.0204186652521,4939.2742327798,0.0,1.0
2006-11-27,24.46,25.03,24.25,24.83,103600,36.6458697107271,37.4998413270441,36.3312485889261,37.2002021634241,69149.8392589172,0.0,1.0
2006-11-28,25.55,25.75,24.3,24.37,134400,38.2789031524562,38.5785423160762,36.4061583798311,36.5110320870981,89707.8995791357,0.0,1.0
2006-11-29,25.14,25.77,24.69,25.635,62000,37.6646428670351,38.6085062324382,36.9904547488901,38.4062497969947,41383.1084368037,0.0,1.0
2006-11-30,25.09,25.67,24.79,25.21,79800,37.5897330761301,38.4586866506282,37.1402743307001,37.7695165743022,53264.0653751119,0.0,1.0
2006-12-01,24.71,25.18,24.55,25.16,35400,37.0204186652521,37.7245706997591,36.7807073343561,37.6946067833971,23628.4199784331,0.0,1.0
2006-12-04,24.7,25.07,24.29,25.06,57400,37.0054367070711,37.5597691597681,36.3911764216501,37.5447872015871,38312.7487785893,0.0,1.0
2006-12-05,24.77,25.25,24.36,24.8,89800,37.1103104143381,37.8294444070262,36.4960501289171,37.1552562888811,59938.7602842738,0.0,1.0
2006-12-06,24.79,24.95,24.38,24.82,50400,37.1402743307001,37.3799856615961,36.5260140452791,37.1852202052431,33640.4623421759,0.0,1.0
2006-12-07,24.66,25.03,24.63,24.87,21000,36.9455088743471,37.4998413270441,36.9005629998041,37.2601299961481,14016.85930924,0.0,1.0
2006-12-08,25.06,25.06,24.72,24.72,51200,37.5447872015871,37.5447872015871,37.0354006234331,37.0354006234331,34174.4379349089,0.0,1.0
2006-12-11,24.96,25.31,24.88,24.88,40400,37.3949676197771,37.9193361561122,37.2751119543291,37.2751119543291,26965.767433014,0.0,1.0
2006-12-12,25.01,25.32,24.97,24.99,18000,37.4698774106821,37.9343181142932,37.4099495779581,37.4399134943201,12014.4508364914,0.0,1.0
2006-12-13,24.69,25.49,24.36,25.05,86800,36.9904547488901,38.1890114033702,36.4960501289171,37.5298052434061,57936.3518115252,0.0,1.0
2006-12-14,25.29,25.45,24.56,24.61,38200,37.8893722397502,38.1290835706462,36.7956892925371,36.8705990834421,25497.3345529984,0.0,1.0
2006-12-15,25.96,25.99,25.34,25.34,129800,38.8931634378772,38.9381093124202,37.9642820306552,37.9642820306552,86637.5399209212,0.0,1.0
2006-12-18,25.25,25.96,24.76,25.95,72600,37.8294444070262,38.8931634378772,37.0953284561571,38.8781814796962,48458.2850405152,0.0,1.0
2006-12-19,25.23,25.5,25.07,25.17,63600,37.7994804906642,38.2039933615512,37.5597691597681,37.7095887415782,42451.0596222695,0.0,1.0
2006-12-20,24.4,25.29,24.21,25.29,41800,36.5559779616411,37.8893722397502,36.2713207562021,37.8893722397502,27900.2247202967,0.0,1.0
2006-12-21,24.39,24.73,24.12,24.34,65400,36.5409960034601,37.0503825816141,36.1364831325731,36.4660862125551,43652.5047059187,0.0,1.0
2006-12-22,24.35,24.63,24.31,24.5,34200,36.4810681707361,36.9005629998041,36.4211403380121,36.7057975434511,22827.4565893337,0.0,1.0
2006-12-26,24.92,24.97,24.09,24.3,25200,37.3350397870531,37.4099495779581,36.0915372580301,36.4061583798311,16820.231171088,0.0,1.0
2006-12-27,24.95,25.16,24.8401,24.99,25600,37.3799856615961,37.6946067833971,37.2153339411869,37.4399134943201,17087.2189674544,0.0,1.0
2006-12-28,25.31,25.39,25.0,25.03,39400,37.9193361561122,38.0391918215602,37.4548954525011,37.4998413270441,26298.2979420978,0.0,1.0
2006-12-29,25.33,25.64,25.24,25.4,33200,37.9493000724742,38.4137407760852,37.8144624488451,38.0541737797412,22159.9870984174,0.0,1.0
2007-01-03,25.13,25.35,24.8,25.28,138400,37.6496609088541,37.9792639888362,37.1552562888811,37.8743902815692,92377.7775428006,0.0,1.0
2007-01-04,24.92,25.48,24.69,25.05,26800,37.3350397870531,38.1740294451892,36.9904547488901,37.5298052434061,17888.1823565539,0.0,1.0
2007-01-05,24.33,25.05,24.2,25.03,41200,36.4511042543741,37.5298052434061,36.2563387980211,37.4998413270441,27499.743025747,0.0,1.0
2007-01-08,24.57,24.67,24.2,24.36,14800,36.8106712507181,36.9604908325281,36.2563387980211,36.4960501289171,9878.5484655596,0.0,1.0
2007-01-09,23.65,23.76,23.6,23.75,152200,35.4323310980661,35.5971326380571,35.3574213071611,35.5821506798761,101588.856517444,0.0,1.0
2007-01-10,23.29,23.66,23.25,23.65,33600,34.8929806035501,35.4473130562471,34.8330527708261,35.4323310980661,22426.9748947839,0.0,1.0
2007-01-11,23.25,23.54,23.25,23.3,36400,34.8330527708261,35.2675295580751,34.8330527708261,34.9079625617311,24295.8894693492,0.0,1.0
2007-01-12,23.24,23.5,23.13,23.25,59000,34.8180708126451,35.2076017253511,34.6532692726541,34.8330527708261,39380.6999640551,0.0,1.0
2007-01-16,23.15,23.5,23.1,23.31,52400,34.6832331890161,35.2076017253511,34.6083233981111,34.9229445199121,34975.4013240082,0.0,1.0
2007-01-17,23.53,23.54,23.05,23.11,63600,35.2525475998941,35.2675295580751,34.5334136072061,34.6233053562921,42451.0596222696,0.0,1.0
2007-01-18,24.34,24.43,23.37,23.37,36600,36.4660862125551,36.6009238361841,35.0128362689981,35.0128362689981,24429.3833675325,0.0,1.0
2007-01-19,24.25,24.48,24.02,24.32,30200,36.3312485889261,36.6758336270891,35.9866635507631,36.4361222961931,20157.5786256689,0.0,1.0
2007-01-22,23.82,24.21,23.52,24.21,98600,35.6870243871431,36.2713207562021,35.2375656417131,36.2713207562021,65812.4918043362,0.0,1.0
2007-01-23,24.21,24.25,23.88,23.89,53200,36.2713207562021,36.3312485889261,35.7769161362291,35.7918980944101,35509.3769167412,0.0,1.0
2007-01-24,24.3,24.3,24.13,24.28,21400,36.4061583798311,36.4061583798311,36.1514650907541,36.3761944634691,14283.8471056064,0.0,1.0
2007-01-25,23.98,24.31,23.54,24.31,30400,35.9267357180391,36.4211403380121,35.2675295580751,36.4211403380121,20291.0725238521,0.0,1.0
2007-01-26,23.88,24.16,23.79,24.04,55600,35.7769161362291,36.1964109652971,35.6420785126001,36.0166274671251,37111.3036949401,0.0,1.0
2007-01-29,23.74,23.95,23.2,23.78,35400,35.5671687216951,35.8817898434961,34.7581429799211,35.6270965544191,23628.4199784331,0.0,1.0
2007-01-30,24.25,24.3,23.79,23.79,15800,36.3312485889261,36.4061583798311,35.6420785126001,35.6420785126001,10546.0179564758,0.0,1.0
2007-01-31,24.12,24.33,23.98,24.17,32200,36.1364831325731,36.4511042543741,35.9267357180391,36.2113929234781,21492.5176075013,0.0,1.0
2007-02-01,24.25,24.25,23.68,24.13,16800,36.3312485889261,36.3312485889261,35.4772769726091,36.1514650907541,11213.487447392,0.0,1.0
2007-02-02,25.05,25.05,24.08,24.15,51000,37.5298052434061,37.5298052434061,36.0765552998491,36.1814290071161,34040.9440367257,0.0,1.0
2007-02-05,24.12,25.05,23.96,24.89,34200,36.1364831325731,37.5298052434061,35.8967718016771,37.2900939125101,22827.4565893336,0.0,1.0
2007-02-06,24.99,24.99,23.87,24.01,25000,37.4399134943201,37.4399134943201,35.7619341780481,35.9716815925821,16686.7372729047,0.0,1.0
2007-02-07,24.24,24.81,22.83,24.81,97600,36.3162666307451,37.1702382470621,34.203810527224,37.1702382470621,65145.02231342,0.0,1.0
2007-02-08,23.5001,24.24,23.4,24.24,374400,35.2077515449329,36.3162666307451,35.0577821435411,36.3162666307451,249900.577399021,0.0,1.0
2007-02-09,23.72,24.39,23.52,23.87,170800,35.5372048053331,36.5409960034601,35.2375656417131,35.7619341780481,114003.789048485,0.0,1.0
2007-02-12,24.0,24.36,23.73,24.08,160400,35.9566996344011,36.4960501289171,35.5521867635141,36.0765552998491,107062.106342957,0.0,1.0
2007-02-13,23.75,24.0,23.56,24.0,80200,35.5821506798761,35.9566996344011,35.2974934744371,35.9566996344011,53531.0531714783,0.0,1.0
2007-02-14,23.82,23.88,23.77,23.79,371800,35.6870243871431,35.7769161362291,35.6121145962381,35.6420785126001,248165.156722639,0.0,1.0
2007-02-15,23.68,23.83,23.68,23.8,138000,35.4772769726091,35.7020063453241,35.4772769726091,35.6570604707811,92110.789746434,0.0,1.0
2007-02-16,23.57,23.75,23.44,23.6,82600,35.3124754326181,35.5821506798761,35.1177099762651,35.3574213071611,55132.9799496771,0.0,1.0
2007-02-20,23.34,23.6,23.25,23.49,206000,34.9678903944551,35.3574213071611,34.8330527708261,35.1926197671701,137498.715128735,0.0,1.0
2007-02-21,23.46,23.5,23.17,23.4,223600,35.1476738926271,35.2076017253511,34.7131971053781,35.0577821435411,149246.17816886,0.0,1.0
2007-02-22,23.43,23.47,23.28,23.47,175000,35.1027280180841,35.1626558508081,34.8779986453691,35.1626558508081,116807.160910333,0.0,1.0
2007-02-23,23.74,23.76,23.395,23.395,98800,35.5671687216951,35.5971326380571,35.0502911644506,35.0502911644506,65945.9857025194,0.0,1.0
2007-02-26,23.9,24.13,23.72,23.75,348600,35.8068800525911,36.1514650907541,35.5372048053331,35.5821506798761,232679.864533383,0.0,1.0
2007-02-27,23.42,23.85,23.17,23.85,156000,35.0877460599031,35.7319702616861,34.7131971053781,35.7319702616861,104125.240582925,0.0,1.0
2007-02-28,23.62,23.65,23.25,23.35,107800,35.3873852235231,35.4323310980661,34.8330527708261,34.9828723526361,71953.2111207651,0.0,1.0
2007-03-01,23.6,23.66,23.13,23.2,124800,35.3574213071611,35.4473130562471,34.6532692726541,34.7581429799211,83300.1924663403,0.0,1.0
2007-03-02,24.0,24.09,23.06,23.49,210400,35.9566996344011,36.0915372580301,34.5483955653871,35.1926197671701,140435.580888766,0.0,1.0
2007-03-05,23.56,23.83,23.44,23.65,203800,35.2974934744371,35.7020063453241,35.1177099762651,35.4323310980661,136030.282248719,0.0,1.0
2007-03-06,23.57,23.78,23.5,23.78,87400,35.3124754326181,35.6270965544191,35.2076017253511,35.6270965544191,58336.8335060748,0.0,1.0
2007-03-07,23.7,24.0,23.25,23.47,190200,35.5072408889711,35.9566996344011,34.8330527708261,35.1626558508081,126952.697172259,0.0,1.0
2007-03-08,23.7,23.88,23.34,23.67,99000,35.5072408889711,35.7769161362291,34.9678903944551,35.4622950144281,66079.4796007026,0.0,1.0
2007-03-09,22.95,23.0,22.41,22.65,1895000,34.3835940253961,34.4585038163011,33.574568283622,33.934135279966,1264854.68528618,0.0,1.0
2007-03-12,23.02,23.37,22.74,22.86,328400,34.4884677326631,35.0128362689981,34.068972903595,34.248756401767,219196.980816876,0.0,1.0
2007-03-13,22.96,23.29,22.88,22.93,87000,34.3985759835771,34.8929806035501,34.278720318129,34.3536301090341,58069.8457097083,0.0,1.0
2007-03-14,22.78,23.1,22.47,23.1,44200,34.128900736319,34.6083233981111,33.664460032708,34.6083233981111,29502.1514984956,0.0,1.0
2007-03-15,23.01,23.28,22.68,22.78,90200,34.4734857744821,34.8779986453691,33.979081154509,34.128900736319,60205.7480806401,0.0,1.0
2007-03-16,22.9,23.01,22.61,22.99,73000,34.308684234491,34.4734857744821,33.874207447242,34.4435218581201,48725.2728368818,0.0,1.0
2007-03-19,22.78,22.98,22.66,22.82,98800,34.128900736319,34.4285398999391,33.949117238147,34.188828569043,65945.9857025195,0.0,1.0
2007-03-20,23.0,23.0,22.81,22.93,92400,34.4585038163011,34.4585038163011,34.173846610862,34.3536301090341,61674.1809606557,0.0,1.0
2007-03-21,23.25,23.35,22.97,23.0,83800,34.8330527708261,34.9828723526361,34.4135579417581,34.4585038163011,55933.9433387765,0.0,1.0
2007-03-22,23.6,23.69,23.3,23.3,133000,35.3574213071611,35.4922589307901,34.9079625617311,34.9079625617311,88773.442291853,0.0,1.0
2007-03-23,23.46,23.71,23.4,23.5,51800,35.1476738926271,35.5222228471521,35.0577821435411,35.2076017253511,34574.9196294585,0.0,1.0
2007-03-26,24.02,24.44,23.73,23.76,301600,35.9866635507631,36.6159057943651,35.5521867635141,35.5971326380571,201308.798460322,0.0,1.0
2007-03-27,23.6,23.99,23.272,23.94,67000,35.3574213071611,35.9417176762201,34.8660130788243,35.8668078853151,44720.4558913846,0.0,1.0
2007-03-28,23.51,23.61,23.49,23.61,38200,35.2225836835321,35.3724032653421,35.1926197671701,35.3724032653421,25497.3345529984,0.0,1.0
2007-03-29,23.55,23.6,23.44,23.5299,99600,35.2825115162561,35.3574213071611,35.1177099762651,35.2523977803123,66479.9612952523,0.0,1.0
2007-03-30,23.2,23.58,22.99,23.55,106200,34.7581429799211,35.3274573907991,34.4435218581201,35.2825115162561,70885.2599352991,0.0,1.0
2007-04-02,23.55,23.71,23.05,23.05,137600,35.2825115162561,35.5222228471521,34.5334136072061,34.5334136072061,91843.8019500675,0.0,1.0
2007-04-03,23.74,24.27,23.55,23.55,214400,35.5671687216951,36.3612125052881,35.2825115162561,35.2825115162561,143105.458852431,0.0,1.0
2007-04-04,24.41,24.41,23.755,23.755,65600,36.5709599198221,36.5709599198221,35.5896416589666,35.5896416589666,43785.998604102,0.0,1.0
2007-04-05,24.45,24.73,24.34,24.37,107600,36.6308877525461,37.0503825816141,36.4660862125551,36.5110320870981,71819.7172225819,0.0,1.0
2007-04-09,24.2,24.6,24.04,24.49,114800,36.2563387980211,36.8556171252611,36.0166274671251,36.6908155852701,76625.4975571784,0.0,1.0
2007-04-10,25.19,25.32,24.31,24.33,341400,37.7395526579402,37.9343181142932,36.4211403380121,36.4511042543741,227874.084198786,0.0,1.0
2007-04-11,24.59,25.04,24.34,25.02,119600,36.8406351670801,37.5148232852251,36.4660862125551,37.4848593688631,79829.3511135762,0.0,1.0
2007-04-12,25.0,25.17,24.56,24.64,57400,37.4548954525011,37.7095887415782,36.7956892925371,36.9155449579851,38312.7487785893,0.0,1.0
2007-04-13,25.0,25.12,24.88,25.08,79000,37.4548954525011,37.6346789506731,37.2751119543291,37.5747511179491,52730.0897823789,0.0,1.0
2007-04-16,24.84,25.23,24.29,24.93,203000,37.2151841216051,37.7994804906642,36.3911764216501,37.3500217452341,135496.306655986,0.0,1.0
2007-04-17,24.94,24.96,24.51,24.78,168800,37.3650037034151,37.3949676197771,36.7207795016321,37.1252923725191,112668.850066653,0.0,1.0
2007-04-18,24.81,25.01,24.66,24.82,119200,37.1702382470621,37.4698774106821,36.9455088743471,37.1852202052431,79562.3633172097,0.0,1.0
2007-04-19,24.82,24.94,24.73,24.73,67694,37.1852202052431,37.3650037034151,37.0503825816141,37.0503825816141,45183.6797180805,0.0,1.0
2007-04-20,24.84,24.99,24.68,24.85,43337,37.2151841216051,37.4399134943201,36.9754727907091,37.2301660797861,28926.1253278349,0.0,1.0
2007-04-23,24.8,25.06,24.77,24.79,81570,37.1552562888811,37.5447872015871,37.1103104143381,37.1402743307001,54445.4863740335,0.0,1.0
2007-04-24,25.36,25.45,24.78,25.18,87400,37.9942459470172,38.1290835706462,37.1252923725191,37.7245706997591,58336.8335060748,0.0,1.0
2007-04-25,25.2,25.65,25.05,25.28,123600,37.7545346161211,38.4287227342662,37.5298052434061,37.8743902815692,82499.229077241,0.0,1.0
2007-04-26,25.16,25.47,25.08,25.08,104000,37.6946067833971,38.1590474870082,37.5747511179491,37.5747511179491,69416.8270552837,0.0,1.0
2007-04-27,24.91,25.15,24.6,25.05,64200,37.3200578288721,37.6796248252161,36.8556171252611,37.5298052434061,42851.5413168193,0.0,1.0
2007-04-30,24.98,25.12,24.79,24.8,140800,37.4249315361391,37.6346789506731,37.1402743307001,37.1552562888811,93979.7043209994,0.0,1.0
2007-05-01,25.27,25.27,24.9,24.94,139000,37.8594083233882,37.8594083233882,37.3050758706911,37.3650037034151,92778.2592373501,0.0,1.0
2007-05-02,25.55,25.73,25.27,25.28,166600,38.2789031524562,38.5485783997142,37.8594083233882,37.8743902815692,111200.417186637,0.0,1.0
2007-05-03,25.8,25.8,25.45,25.51,64400,38.6534521069812,38.6534521069812,38.1290835706462,38.2189753197322,42985.0352150025,0.0,1.0
2007-05-04,25.54,26.48,25.46,26.47,122200,38.2639211942752,39.6722252632892,38.1440655288272,39.6572433051082,81564.7717899582,0.0,1.0
2007-05-07,25.68,25.87,25.01,25.47,107400,38.4736686088092,38.7583258142482,37.4698774106821,38.1590474870082,71686.2233243986,0.0,1.0
2007-05-08,25.77,25.77,25.45,25.47,28400,38.6085062324382,38.6085062324382,38.1290835706462,38.1590474870082,18956.1335420197,0.0,1.0
2007-05-09,25.54,25.65,25.4,25.44,55600,38.2639211942752,38.4287227342662,38.0541737797412,38.1141016124652,37111.30369494,0.0,1.0
2007-05-10,25.53,25.6701,25.42,25.6,64200,38.2489392360942,38.45883647021,38.0841376961032,38.3538129433612,42851.5413168193,0.0,1.0
2007-05-11,25.73,25.75,25.15,25.27,66600,38.5485783997142,38.5785423160762,37.6796248252161,37.8594083233882,44453.4680950181,0.0,1.0
2007-05-14,25.58,26.49,25.47,25.75,36000,38.3238490269992,39.6872072214702,38.1590474870082,38.5785423160762,24028.9016729828,0.0,1.0
2007-05-15,25.5,25.8,25.46,25.64,34600,38.2039933615512,38.6534521069812,38.1440655288272,38.4137407760852,23094.4443857001,0.0,1.0
2007-05-16,25.26,25.63,25.21,25.59,162200,37.8444263652072,38.3987588179042,37.7695165743022,38.3388309851802,108263.551426606,0.0,1.0
2007-05-17,25.32,25.76,25.19,25.28,89600,37.9343181142932,38.5935242742572,37.7395526579402,37.8743902815692,59805.2663860904,0.0,1.0
2007-05-18,25.37,25.53,24.98,25.32,133200,38.0092279051982,38.2489392360942,37.4249315361391,37.9343181142932,88906.9361900362,0.0,1.0
2007-05-21,25.32,25.45,25.0,25.29,55600,37.9343181142932,38.1290835706462,37.4548954525011,37.8893722397502,37111.30369494,0.0,1.0
2007-05-22,25.26,25.47,25.13,25.25,80800,37.8444263652072,38.1590474870082,37.6496609088541,37.8294444070262,53931.534866028,0.0,1.0
2007-05-23,25.13,25.32,25.1,25.3,62200,37.6496609088541,37.9343181142932,37.6047150343111,37.9043541979312,41516.602334987,0.0,1.0
2007-05-24,24.96,25.22,24.84,25.21,52000,37.3949676197771,37.7844985324831,37.2151841216051,37.7695165743022,34708.4135276418,0.0,1.0
2007-05-25,24.95,25.06,24.64,24.9,73400,37.3799856615961,37.5447872015871,36.9155449579851,37.3050758706911,48992.2606332483,0.0,1.0
2007-05-29,24.95,25.02,24.86,24.89,45600,37.3799856615961,37.4848593688631,37.2451480379671,37.2900939125101,30436.6087857782,0.0,1.0
2007-05-30,24.91,25.02,24.71,24.85,127800,37.3200578288721,37.4848593688631,37.0204186652521,37.2301660797861,85302.600939089,0.0,1.0
2007-05-31,24.99,25.05,24.82,24.97,112600,37.4399134943201,37.5298052434061,37.1852202052431,37.4099495779581,75157.0646771629,0.0,1.0
2007-06-01,24.94,25.19,24.94,24.97,161400,37.3650037034151,37.7395526579402,37.3650037034151,37.4099495779581,107729.575833873,0.0,1.0
2007-06-04,24.99,25.0525,24.91,24.93,98200,37.4399134943201,37.5335507329514,37.3200578288721,37.3500217452341,65545.5040079698,0.0,1.0
2007-06-05,24.69,25.05,24.66,24.87,69400,36.9904547488901,37.5298052434061,36.9455088743471,37.2601299961481,46322.3826695835,0.0,1.0
2007-06-06,24.49,24.7,24.34,24.6,121400,36.6908155852701,37.0054367070711,36.4660862125551,36.8556171252611,81030.7961972253,0.0,1.0
2007-06-07,24.38,24.79,24.16,24.51,108000,36.5260140452791,37.1402743307001,36.1964109652971,36.7207795016321,72086.7050189484,0.0,1.0
2007-06-08,24.26,24.51,24.02,24.44,42600,36.3462305471071,36.7207795016321,35.9866635507631,36.6159057943651,28434.2003130296,0.0,1.0
2007-06-11,24.3,24.33,24.04,24.26,76000,36.4061583798311,36.4511042543741,36.0166274671251,36.3462305471071,50727.6813096303,0.0,1.0
2007-06-12,24.72,24.93,24.23,24.23,111600,37.0354006234331,37.3500217452341,36.3012846725641,36.3012846725641,74489.5951862467,0.0,1.0
2007-06-13,25.05,25.3,24.58,24.8,74800,37.5298052434061,37.9043541979312,36.8256532088991,37.1552562888811,49926.717920531,0.0,1.0
2007-06-14,25.4,25.42,25.03,25.14,116200,38.0541737797412,38.0841376961032,37.4998413270441,37.6646428670351,77559.954844461,0.0,1.0
2007-06-15,25.12,25.49,25.11,25.45,173600,37.6346789506731,38.1890114033702,37.6196969924921,38.1290835706462,115872.70362305,0.0,1.0
2007-06-18,24.96,25.6,24.94,25.23,106200,37.3949676197771,38.3538129433612,37.3650037034151,37.7994804906642,70885.2599352993,0.0,1.0
2007-06-19,24.99,25.16,24.94,25.01,133400,37.4399134943201,37.6946067833971,37.3650037034151,37.4698774106821,89040.4300882196,0.0,1.0
2007-06-20,24.33,25.0,24.23,24.93,165600,36.4511042543741,37.4548954525011,36.3012846725641,37.3500217452341,110532.947695721,0.0,1.0
2007-06-21,24.75,24.8,24.23,24.41,197200,37.0803464979761,37.1552562888811,36.3012846725641,36.5709599198221,131624.983608672,0.0,1.0
2007-06-22,24.62,24.67,24.07,24.65,2428800,36.8855810416231,36.9604908325281,36.0615733416681,36.9305269161661,1621149.89953724,0.0,1.0
2007-06-25,24.82,25.37,24.36,24.54,344600,37.1852202052431,38.0092279051982,36.4960501289171,36.7657253761751,230009.986569719,0.0,1.0
2007-06-26,25.02,25.28,24.79,24.94,135200,37.4848593688631,37.8743902815692,37.1402743307001,37.3650037034151,90241.8751718688,0.0,1.0
2007-06-27,25.48,25.51,24.76,24.76,177800,38.1740294451892,38.2189753197322,37.0953284561571,37.0953284561571,118676.075484898,0.0,1.0
2007-06-28,25.45,25.74,25.27,25.54,138000,38.1290835706462,38.5635603578952,37.8594083233882,38.2639211942752,92110.7897464339,0.0,1.0
2007-06-29,24.87,25.72,24.83,25.71,159600,37.2601299961481,38.5335964415332,37.2002021634241,38.5186144833522,106528.130750224,0.0,1.0
2007-07-02,24.92,25.41,24.83,24.97,262000,37.3350397870531,38.0691557379222,37.2002021634241,37.4099495779581,174877.006620042,0.0,1.0
2007-07-03,24.88,25.36,24.78,24.99,69800,37.2751119543291,37.9942459470172,37.1252923725191,37.4399134943201,46589.37046595,0.0,1.0
2007-07-05,25.03,25.21,24.65,24.85,87200,37.4998413270441,37.7695165743022,36.9305269161661,37.2301660797861,58203.3396078917,0.0,1.0
2007-07-06,25.08,25.25,24.97,25.03,104200,37.5747511179491,37.8294444070262,37.4099495779581,37.4998413270441,69550.3209534669,0.0,1.0
2007-07-09,24.98,25.13,24.91,25.0,147000,37.4249315361391,37.6496609088541,37.3200578288721,37.4548954525011,98118.0151646798,0.0,1.0
2007-07-10,24.45,25.08,24.38,24.86,111400,36.6308877525461,37.5747511179491,36.5260140452791,37.2451480379671,74356.1012880634,0.0,1.0
2007-07-11,24.4,24.89,24.31,24.49,107600,36.5559779616411,37.2900939125101,36.4211403380121,36.6908155852701,71819.7172225819,0.0,1.0
2007-07-12,24.45,24.74,24.2,24.39,163800,36.6308877525461,37.0653645397951,36.2563387980211,36.5409960034601,109331.502612072,0.0,1.0
2007-07-13,24.29,24.48,24.27,24.41,70400,36.3911764216501,36.6758336270891,36.3612125052881,36.5709599198221,46989.8521604997,0.0,1.0
2007-07-16,23.88,24.29,23.74,24.29,192200,35.7769161362291,36.3911764216501,35.5671687216951,36.3911764216501,128287.636154091,0.0,1.0
2007-07-17,24.09,24.47,23.77,24.01,211200,36.0915372580301,36.6608516689081,35.6121145962381,35.9716815925821,140969.556481499,0.0,1.0
2007-07-18,23.75,24.5,23.67,24.05,168200,35.5821506798761,36.7057975434511,35.4622950144281,36.0316094253061,112268.368372103,0.0,1.0
2007-07-19,23.73,24.08,23.4,23.87,150400,35.5521867635141,36.0765552998491,35.0577821435411,35.7619341780481,100387.411433795,0.0,1.0
2007-07-20,23.56,23.71,22.97,23.68,155000,35.2974934744371,35.5222228471521,34.4135579417581,35.4772769726091,103457.771092009,0.0,1.0
2007-07-23,23.75,24.32,23.69,23.69,148800,35.5821506798761,36.4361222961931,35.4922589307901,35.4922589307901,99319.4602483288,0.0,1.0
2007-07-24,23.28,23.84,22.77,23.69,316600,34.8779986453691,35.7169883035051,34.113918778138,35.4922589307901,211320.840824065,0.0,1.0
2007-07-25,22.49,23.56,22.28,23.5,360000,33.69442394907,35.2974934744371,33.379802827269,35.2076017253511,240289.016729828,0.0,1.0
2007-07-26,21.48,22.74,21.02,22.38,337400,32.181246172789,34.068972903595,31.492076096463,33.529622409079,225204.206235122,0.0,1.0
2007-07-27,20.82,21.67,20.67,21.67,221600,31.192436932843,32.465903378228,30.9677075601279,32.465903378228,147911.239187027,0.0,1.0
2007-07-30,20.96,21.5,20.31,20.9,429200,31.402184347377,32.211210089151,30.4283570656119,31.312292598291,286477.905501228,0.0,1.0
2007-07-31,21.48,21.99,20.68,20.96,270200,32.181246172789,32.94532604002,30.9826895183089,31.402184347377,180350.256445554,0.0,1.0
2007-08-01,21.39,21.99,20.99,21.46,206000,32.04640854916,32.94532604002,31.44713022192,32.151282256427,137498.715128735,0.0,1.0
2007-08-02,21.32,21.74,21.17,21.47,151600,31.941534841893,32.570777085495,31.716805469178,32.166264214608,101188.374822894,0.0,1.0
2007-08-03,20.98,21.59,20.98,21.35,207000,31.432148263739,32.34604771278,31.432148263739,31.986480716436,138166.184619651,0.0,1.0
2007-08-06,20.73,21.26,20.2599,21.09,285200,31.0575993092139,31.851643092807,30.3532974551251,31.59694980373,190362.298809297,0.0,1.0
2007-08-07,20.43,20.87,20.38,20.57,264800,30.6081405637839,31.267346723748,30.5332307728789,30.8178879783179,176745.921194607,0.0,1.0
2007-08-08,20.69,20.69,19.91,20.63,492600,30.9976714764899,30.9976714764899,29.8290787383719,30.9077797274039,328795.471225315,0.0,1.0
2007-08-09,18.9,20.56,18.31,20.45,811000,28.3159009620909,30.8029060201369,27.4319654294118,30.6381044801459,541317.757133028,0.0,1.0
2007-08-10,21.01,22.19,18.61,18.61,440800,31.477094138282,33.24496520364,27.8814241748419,27.8814241748419,294220.551595856,0.0,1.0
2007-08-13,20.53,22.31,20.51,21.44,234800,30.7579601455939,33.424748701812,30.7279962292319,32.121318340065,156721.836467121,0.0,1.0
2007-08-14,20.16,20.99,20.091,20.47,118600,30.2036276928969,31.44713022192,30.100252181448,30.6680683965079,79161.88162266,0.0,1.0
2007-08-15,19.73,20.46,19.66,20.16,175200,29.5594034911139,30.6530864383269,29.4545297838469,30.2036276928969,116940.654808516,0.0,1.0
2007-08-16,20.54,20.78,19.72,19.88,303400,30.7729421037749,31.132509100119,29.5444215329329,29.7841328638289,202510.243543972,0.0,1.0
2007-08-17,21.3,21.58,20.71,21.35,198800,31.911570925531,32.331065754599,31.0276353928519,31.986480716436,132692.934794138,0.0,1.0
2007-08-20,21.25,21.49,20.86,21.37,54800,31.836661134626,32.19622813097,31.252364765567,32.016444632798,36577.3281022071,0.0,1.0
2007-08-21,21.16,21.49,20.66,21.29,67000,31.701823510997,32.19622813097,30.9527256019469,31.89658896735,44720.4558913846,0.0,1.0
2007-08-22,21.59,21.73,21.24,21.27,132600,32.34604771278,32.555795127314,31.821679176445,31.866625050988,88506.4544954866,0.0,1.0
2007-08-23,21.21,21.74,21.19,21.68,72400,31.776733301902,32.570777085495,31.74676938554,32.480885336409,48324.791142332,0.0,1.0
2007-08-24,21.58,21.76,21.19,21.21,65600,32.331065754599,32.600741001857,31.74676938554,31.776733301902,43785.9986041019,0.0,1.0
2007-08-27,21.41,21.6,21.2,21.6,42200,32.076372465522,32.361029670961,31.761751343721,32.361029670961,28167.2125166631,0.0,1.0
2007-08-28,20.94,21.59,20.74,21.3,161600,31.372220431015,32.34604771278,31.0725812673949,31.911570925531,107863.069732056,0.0,1.0
2007-08-29,21.23,21.24,20.85,21.05,86000,31.806697218264,31.821679176445,31.237382807386,31.537021971006,57402.3762187922,0.0,1.0
2007-08-30,21.42,21.56,21.08,21.12,105800,32.091354423703,32.301101838237,31.581967845549,31.641895678273,70618.2721389327,0.0,1.0
2007-08-31,21.64,21.94,21.2,21.69,79800,32.420957503685,32.870416249115,31.761751343721,32.49586729459,53264.0653751118,0.0,1.0
2007-09-04,21.87,21.89,21.05,21.7,88600,32.765542541848,32.79550645821,31.537021971006,32.510849252771,59137.7968951743,0.0,1.0
2007-09-05,21.32,21.76,21.16,21.76,112800,31.941534841893,32.600741001857,31.701823510997,32.600741001857,75290.558575346,0.0,1.0
2007-09-06,20.93,21.47,20.82,21.41,60800,31.357238472834,32.166264214608,31.192436932843,32.076372465522,40582.1450477042,0.0,1.0
2007-09-07,20.46,21.85,20.31,20.76,76400,30.6530864383269,32.735578625486,30.4283570656119,31.102545183757,50994.6691059969,0.0,1.0
2007-09-10,20.15,20.77,19.99,20.57,78800,30.1886457347159,31.1175271419379,29.9489344038199,30.8178879783179,52596.5958841957,0.0,1.0
2007-09-11,20.31,20.5,19.91,20.26,110000,30.4283570656119,30.7130142710509,29.8290787383719,30.3534472747069,73421.6440007808,0.0,1.0
2007-09-12,20.33,20.78,20.06,20.27,65000,30.4583209819739,31.132509100119,30.0538081110869,30.3684292328879,43385.5169095523,0.0,1.0
2007-09-13,20.32,20.65,19.99,20.16,63400,30.4433390237929,30.9377436437659,29.9489344038199,30.2036276928969,42317.5657240864,0.0,1.0
2007-09-14,20.38,20.45,19.85,20.19,26106,30.5332307728789,30.6381044801459,29.7391869892859,30.2485735674399,17424.958529858,0.0,1.0
2007-09-17,20.05,20.46,20.02,20.36,42201,30.0388261529059,30.6530864383269,29.9938802783629,30.5032668565169,28167.8799861541,0.0,1.0
2007-09-18,21.28,21.62,20.15,20.15,122400,31.881607009169,32.390993587323,30.1886457347159,30.1886457347159,81698.2656881414,0.0,1.0
2007-09-19,21.7,22.45,21.3,21.3,258400,32.510849252771,33.634496116346,31.911570925531,31.911570925531,172474.116452743,0.0,1.0
2007-09-20,21.33,22.24,21.09,21.64,111600,31.956516800074,33.319874994545,31.59694980373,32.420957503685,74489.5951862466,0.0,1.0
2007-09-21,22.12,22.9,21.38,21.38,269400,33.140091496373,34.308684234491,32.031426590979,32.031426590979,179816.280852821,0.0,1.0
2007-09-24,21.6,22.19,21.32,22.19,63200,32.361029670961,33.24496520364,31.941534841893,33.24496520364,42184.0718259031,0.0,1.0
2007-09-25,21.31,21.66,21.05,21.51,45000,31.926552883712,32.450921420047,31.537021971006,32.226192047332,30036.1270912285,0.0,1.0
2007-09-26,21.28,21.48,20.99,21.47,86200,31.881607009169,32.181246172789,31.44713022192,32.166264214608,57535.8701169754,0.0,1.0
2007-09-27,21.43,21.72,21.08,21.33,50000,32.106336381884,32.540813169133,31.581967845549,31.956516800074,33373.4745458094,0.0,1.0
2007-09-28,21.51,21.57,21.02,21.45,137600,32.226192047332,32.316083796418,31.492076096463,32.136300298246,91843.8019500675,0.0,1.0
2007-10-01,22.2,22.33,21.18,21.52,137800,33.259947161821,33.454712618174,31.731787427359,32.241174005513,91977.2958482508,0.0,1.0
2007-10-02,22.64,22.71,22.02,22.31,143400,33.919153321785,34.024027029052,32.990271914563,33.424748701812,95715.1249973815,0.0,1.0
2007-10-03,22.29,22.75,22.08,22.47,123200,33.39478478545,34.083954861776,33.080163663649,33.664460032708,82232.2412808745,0.0,1.0
2007-10-04,22.22,22.65,22.11,22.43,74800,33.289911078183,33.934135279966,33.125109538192,33.604532199984,49926.7179205309,0.0,1.0
2007-10-05,22.17,22.48,21.96,22.48,162000,33.215001287278,33.679441990889,32.900380165477,33.679441990889,108130.057528423,0.0,1.0
2007-10-08,22.35,22.74,22.0,22.17,76600,33.484676534536,34.068972903595,32.960307998201,33.215001287278,51128.1630041801,0.0,1.0
2007-10-09,22.47,22.6,22.0,22.46,67200,33.664460032708,33.859225489061,32.960307998201,33.649478074527,44853.9497895679,0.0,1.0
2007-10-10,22.14,22.47,21.885,22.36,91000,33.170055412735,33.664460032708,32.7880154791195,33.499658492717,60739.7236733732,0.0,1.0
2007-10-11,22.32,22.66,22.11,22.21,89000,33.439730659993,33.949117238147,33.125109538192,33.274929120002,59404.7846915408,0.0,1.0
2007-10-12,22.67,22.97,22.04,22.31,57800,33.964099196328,34.4135579417581,33.020235830925,33.424748701812,38579.7365749557,0.0,1.0
2007-10-15,22.8,22.88,22.48,22.72,97000,34.158864652681,34.278720318129,33.679441990889,34.039008987233,64744.5406188704,0.0,1.0
2007-10-16,22.68,22.89,22.45,22.79,104400,33.979081154509,34.2937022763101,33.634496116346,34.1438826945,69683.8148516502,0.0,1.0
2007-10-17,22.73,22.99,22.17,22.98,102400,34.053990945414,34.4435218581201,33.215001287278,34.4285398999391,68348.8758698178,0.0,1.0
2007-10-18,22.41,22.74,22.04,22.65,106800,33.574568283622,34.068972903595,33.020235830925,33.934135279966,71285.741629849,0.0,1.0
2007-10-19,22.03,22.42,21.93,22.42,154000,33.005253872744,33.589550241803,32.855434290934,33.589550241803,102790.301601093,0.0,1.0
2007-10-22,22.17,22.58,21.51,22.0,237400,33.215001287278,33.829261572699,32.226192047332,32.960307998201,158457.257143503,0.0,1.0
2007-10-23,22.09,22.41,21.97,22.2,222800,33.09514562183,33.574568283622,32.915362123658,33.259947161821,148712.202576127,0.0,1.0
2007-10-24,22.06,22.09,21.41,21.89,90000,33.050199747287,33.09514562183,32.076372465522,32.79550645821,60072.254182457,0.0,1.0
2007-10-25,21.61,22.44,21.26,22.22,223600,32.376011629142,33.619514158165,31.851643092807,33.289911078183,149246.17816886,0.0,1.0
2007-10-26,22.61,22.69,21.34,21.65,125200,33.874207447242,33.99406311269,31.971498758255,32.435939461866,83567.1802627069,0.0,1.0
2007-10-29,21.95,22.96,21.78,22.68,87000,32.885398207296,34.3985759835771,32.630704918219,33.979081154509,58069.8457097084,0.0,1.0
2007-10-30,21.52,22.38,21.28,22.33,179000,32.241174005513,33.529622409079,31.881607009169,33.454712618174,119477.038873998,0.0,1.0
2007-10-31,22.05,22.24,21.31,21.65,114400,33.035217789106,33.319874994545,31.926552883712,32.435939461866,76358.509760812,0.0,1.0
2007-11-01,21.16,21.82,21.0,21.82,258800,31.701823510997,32.690632750943,31.462112180101,32.690632750943,172741.104249109,0.0,1.0
2007-11-02,21.29,22.11,20.67,21.46,129200,31.89658896735,33.125109538192,30.9677075601279,32.151282256427,86237.0582263715,0.0,1.0
2007-11-05,21.05,21.61,20.8,21.04,139800,31.537021971006,32.376011629142,31.162473016481,31.522040012825,93312.234830083,0.0,1.0
2007-11-06,21.43,21.47,20.83,21.08,96800,32.106336381884,32.166264214608,31.2074188910239,31.581967845549,64611.046720687,0.0,1.0
2007-11-07,20.62,21.92,20.56,21.09,112000,30.8927977692229,32.840452332753,30.8029060201369,31.59694980373,74756.5829826132,0.0,1.0
2007-11-08,20.93,21.02,20.0,20.82,77400,31.357238472834,31.492076096463,29.9639163620009,31.192436932843,51662.1385969129,0.0,1.0
2007-11-09,20.72,20.99,20.29,20.69,100000,31.0426173510329,31.44713022192,30.3983931492499,30.9976714764899,66746.9490916189,0.0,1.0
2007-11-12,21.06,21.78,20.73,20.78,96800,31.552003929187,32.630704918219,31.0575993092139,31.132509100119,64611.046720687,0.0,1.0
2007-11-13,21.94,21.97,20.98,21.3,110400,32.870416249115,32.915362123658,31.432148263739,31.911570925531,73688.6317971472,0.0,1.0
2007-11-14,21.38,22.0,21.11,22.0,127400,32.031426590979,32.960307998201,31.626913720092,32.960307998201,85035.6131427223,0.0,1.0
2007-11-15,21.23,21.71,20.99,21.41,69400,31.806697218264,32.525831210952,31.44713022192,32.076372465522,46322.3826695834,0.0,1.0
2007-11-16,21.08,21.4999,20.72,21.28,133400,31.581967845549,32.2110602695692,31.0426173510329,31.881607009169,89040.4300882194,0.0,1.0
2007-11-19,20.46,20.95,20.36,20.84,163200,30.6530864383269,31.387202389196,30.5032668565169,31.222400849205,108931.020917522,0.0,1.0
2007-11-20,20.2,20.54,20.04,20.54,273600,30.2635555256209,30.7729421037749,30.0238441947249,30.7729421037749,182619.652714669,0.0,1.0
2007-11-21,20.03,20.2,19.94,20.16,151400,30.0088622365439,30.2635555256209,29.8740246129149,30.2036276928969,101054.880924711,0.0,1.0
2007-11-23,20.12,20.26,20.05,20.2,103200,30.1436998601729,30.3534472747069,30.0388261529059,30.2635555256209,68882.8514625507,0.0,1.0
2007-11-26,19.46,20.23,19.46,20.15,179200,29.1548906202269,30.3085014001639,29.1548906202269,30.1886457347159,119610.532772181,0.0,1.0
2007-11-27,19.45,19.97,19.22,19.71,214800,29.1399086620459,29.9189704874579,28.7953236238829,29.5294395747519,143372.446648797,0.0,1.0
2007-11-28,19.88,19.99,19.57,19.63,293600,29.7841328638289,29.9489344038199,29.3196921602179,29.4095839093039,195969.042532993,0.0,1.0
2007-11-29,19.95,20.17,19.62,19.88,117600,29.8890065710959,30.2186096510779,29.3946019511229,29.7841328638289,78494.4121317438,0.0,1.0
2007-11-30,19.8,20.29,19.79,20.29,111000,29.6642771983809,30.3983931492499,29.6492952401999,30.3983931492499,74089.1134916969,0.0,1.0
2007-12-03,19.59,20.02,19.31,20.02,1082800,29.3496560765799,29.9938802783629,28.9301612475119,29.9938802783629,722735.964764049,0.0,1.0
2007-12-04,19.65,19.79,19.35,19.45,134200,29.4395478256659,29.6492952401999,28.9900890802359,29.1399086620459,89574.4056809525,0.0,1.0
2007-12-05,19.68,20.1,19.36,20.1,103000,29.4844937002089,30.1137359438109,29.0050710384169,30.1137359438109,68749.3575643674,0.0,1.0
2007-12-06,20.0,20.09,19.6,19.68,105600,29.9639163620009,30.0987539856299,29.3646380347609,29.4844937002089,70484.7782407495,0.0,1.0
2007-12-07,19.79,20.1,19.72,20.1,82000,29.6492952401999,30.1137359438109,29.5444215329329,30.1137359438109,54732.4982551275,0.0,1.0
2007-12-10,20.03,20.14,19.72,19.85,1126200,30.0088622365439,30.1736637765349,29.5444215329329,29.7391869892859,751704.140669812,0.0,1.0
2007-12-11,19.43,20.43,19.41,20.05,125400,29.1099447456839,30.6081405637839,29.0799808293219,30.0388261529059,83700.67416089,0.0,1.0
2007-12-12,19.66,20.26,19.4,19.98,132000,29.4545297838469,30.3534472747069,29.0649988711409,29.9339524456389,88105.9728009369,0.0,1.0
2007-12-13,19.78,19.79,19.35,19.51,104600,29.6343132820189,29.6492952401999,28.9900890802359,29.2298004111319,69817.3087498333,0.0,1.0
2007-12-14,19.35,19.76,19.35,19.59,91000,28.9900890802359,29.6043493656569,28.9900890802359,29.3496560765799,60739.7236733731,0.0,1.0
2007-12-17,18.97,19.55,18.97,19.32,171800,28.4207746693579,29.2897282438559,28.4207746693579,28.9451432056929,114671.258539401,0.0,1.0
2007-12-18,19.72,19.75,18.95,19.24,130400,29.5444215329329,29.5893674074759,28.3908107529959,28.8252875402449,87038.021615471,0.0,1.0
2007-12-19,19.85,19.91,19.47,19.64,76000,29.7391869892859,29.8290787383719,29.1698725784079,29.4245658674849,50727.6813096303,0.0,1.0
2007-12-20,19.77,20.11,19.55,20.11,90800,29.6193313238379,30.1287179019919,29.2897282438559,30.1287179019919,60606.2297751899,0.0,1.0
2007-12-21,20.51,20.54,19.89,20.17,226400,30.7279962292319,30.7729421037749,29.7991148220099,30.2186096510779,151115.092743425,0.0,1.0
2007-12-24,21.2,21.2,20.29,20.3,54200,31.761751343721,31.761751343721,30.3983931492499,30.4133751074309,36176.8464076574,0.0,1.0
2007-12-26,20.65,21.17,20.47,21.04,87000,30.9377436437659,31.716805469178,30.6680683965079,31.522040012825,58069.8457097085,0.0,1.0
2007-12-27,19.99,21.05,19.98,20.65,70800,29.9489344038199,31.537021971006,29.9339524456389,30.9377436437659,47256.8399568662,0.0,1.0
2007-12-28,20.07,20.67,19.99,20.22,135400,30.0687900692679,30.9677075601279,29.9489344038199,30.2935194419829,90375.369070052,0.0,1.0
2007-12-31,19.92,20.16,19.83,19.92,56000,29.8440606965529,30.2036276928969,29.7092230729239,29.8440606965529,37378.2914913066,0.0,1.0
2008-01-02,19.67,20.2,19.63,19.96,65400,29.4695117420279,30.2635555256209,29.4095839093039,29.9039885292769,43652.5047059187,0.0,1.0
2008-01-03,19.29,20.49,19.29,19.67,63200,28.9001973311499,30.6980323128699,28.9001973311499,29.4695117420279,42184.0718259031,0.0,1.0
2008-01-04,19.27,20.49,19.05,19.05,66600,28.8702334147879,30.6980323128699,28.5406303348059,28.5406303348059,44453.4680950181,0.0,1.0
2008-01-07,19.87,20.3,19.14,19.39,130800,29.7691509056479,30.4133751074309,28.6754679584349,29.0500169129599,87305.0094118375,0.0,1.0
2008-01-08,19.49,20.49,19.49,19.99,152800,29.1998364947699,30.6980323128699,29.1998364947699,29.9489344038199,101989.338211994,0.0,1.0
2008-01-09,20.25,20.25,19.41,19.41,68400,30.3384653165259,30.3384653165259,29.0799808293219,29.0799808293219,45654.9131786673,0.0,1.0
2008-01-10,20.09,20.52,19.71,20.05,124000,30.0987539856299,30.7429781874129,29.5294395747519,30.0388261529059,82766.2168736074,0.0,1.0
2008-01-11,19.2,20.0,19.03,19.89,150000,28.7653597075209,29.9639163620009,28.5106664184439,29.7991148220099,100120.423637428,0.0,1.0
2008-01-14,19.64,19.77,19.09,19.34,98200,29.4245658674849,29.6193313238379,28.6005581675299,28.9751071220549,65545.5040079697,0.0,1.0
2008-01-15,19.79,20.0,19.32,19.32,71600,29.6492952401999,29.9639163620009,28.9451432056929,28.9451432056929,47790.8155495991,0.0,1.0
2008-01-16,20.25,20.63,19.66,19.77,115200,30.3384653165259,30.9077797274039,29.4545297838469,29.6193313238379,76892.485353545,0.0,1.0
2008-01-17,19.25,20.36,19.22,20.36,74200,28.8402694984259,30.5032668565169,28.7953236238829,30.5032668565169,49526.2362259811,0.0,1.0
2008-01-18,19.16,19.85,17.88,19.24,239600,28.7054318747969,29.7391869892859,26.7877412276288,28.8252875402449,159925.690023519,0.0,1.0
2008-01-22,19.06,19.94,17.96,18.43,165200,28.5556122929869,29.8740246129149,26.9075968930768,27.6117489275838,110265.959899354,0.0,1.0
2008-01-23,19.7,19.71,17.52,18.66,170400,29.5144576165709,29.5294395747519,26.2483907331128,27.9563339657469,113736.801252119,0.0,1.0
2008-01-24,19.11,20.0,18.95,19.85,117800,28.6305220838919,29.9639163620009,28.3908107529959,29.7391869892859,78627.9060299269,0.0,1.0
2008-01-25,18.86,19.5,18.55,19.3,138600,28.2559731293669,29.2148184529509,27.7915324257559,28.9151792893309,92511.2714409836,0.0,1.0
2008-01-28,19.39,19.4,18.35,18.78,80200,29.0500169129599,29.0649988711409,27.4918932621358,28.1361174639189,53531.0531714783,0.0,1.0
2008-01-29,19.72,19.78,19.25,19.49,75000,29.5444215329329,29.6343132820189,28.8402694984259,29.1998364947699,50060.2118187141,0.0,1.0
2008-01-30,19.82,20.35,19.46,19.54,131800,29.6942411147429,30.4882848983359,29.1548906202269,29.2747462856749,87972.4789027536,0.0,1.0
2008-01-31,20.51,20.53,19.46,19.46,251400,30.7279962292319,30.7579601455939,29.1548906202269,29.1548906202269,167801.83001633,0.0,1.0
2008-02-01,20.81,21.43,20.52,20.9,141600,31.1774549746619,32.106336381884,30.7429781874129,31.312292598291,94513.6799137324,0.0,1.0
2008-02-04,20.7,20.91,20.33,20.74,79200,31.0126534346709,31.327274556472,30.4583209819739,31.0725812673949,52863.5836805622,0.0,1.0
2008-02-05,19.99,20.81,19.95,20.26,47600,29.9489344038199,31.1774549746619,29.8890065710959,30.3534472747069,31771.5477676106,0.0,1.0
2008-02-06,20.43,20.89,20.07,20.34,68200,30.6081405637839,31.29731064011,30.0687900692679,30.4733029401549,45521.4192804841,0.0,1.0
2008-02-07,20.78,20.86,19.98,20.35,57200,31.132509100119,31.252364765567,29.9339524456389,30.4882848983359,38179.2548804059,0.0,1.0
2008-02-08,20.31,20.86,20.16,20.69,57200,30.4283570656119,31.252364765567,30.2036276928969,30.9976714764899,38179.254880406,0.0,1.0
2008-02-11,19.76,20.17,19.14,20.17,68200,29.6043493656569,30.2186096510779,28.6754679584349,30.2186096510779,45521.4192804841,0.0,1.0
2008-02-12,19.86,21.4399,19.75,20.31,115400,29.7541689474669,32.1211685204832,29.5893674074759,30.4283570656119,77025.9792517282,0.0,1.0
2008-02-13,20.06,20.2,19.19,20.03,191200,30.0538081110869,30.2635555256209,28.7503777493399,30.0088622365439,127620.166663175,0.0,1.0
2008-02-14,19.37,20.08,19.36,20.08,74600,29.0200529965979,30.0837720274489,29.0050710384169,30.0837720274489,49793.2240223476,0.0,1.0
2008-02-15,19.55,19.55,18.87,19.25,88200,29.2897282438559,29.2897282438559,28.2709550875479,28.8402694984259,58870.8090988078,0.0,1.0
2008-02-19,19.1,19.63,18.96,19.63,75800,28.6155401257109,29.4095839093039,28.4057927111769,29.4095839093039,50594.187411447,0.0,1.0
2008-02-20,19.37,19.37,18.77,19.0,63400,29.0200529965979,29.0200529965979,28.1211355057379,28.4657205439009,42317.5657240863,0.0,1.0
2008-02-21,19.35,19.49,19.05,19.43,61000,28.9900890802359,29.1998364947699,28.5406303348059,29.1099447456839,40715.6389458875,0.0,1.0
2008-02-22,19.29,19.43,18.84,19.38,67200,28.9001973311499,29.1099447456839,28.2260092130049,29.0350349547789,44853.9497895678,0.0,1.0
2008-02-25,19.68,19.85,18.95,19.33,80000,29.4844937002089,29.7391869892859,28.3908107529959,28.9601251638739,53397.5592732951,0.0,1.0
2008-02-26,19.62,19.95,19.06,19.49,115400,29.3946019511229,29.8890065710959,28.5556122929869,29.1998364947699,77025.9792517281,0.0,1.0
2008-02-27,19.69,19.95,19.19,19.39,41000,29.4994756583899,29.8890065710959,28.7503777493399,29.0500169129599,27366.2491275637,0.0,1.0
2008-02-28,19.31,19.73,19.3,19.57,50800,28.9301612475119,29.5594034911139,28.9151792893309,29.3196921602179,33907.4501385424,0.0,1.0
2008-02-29,18.76,19.82,18.72,19.27,112400,28.1061535475569,29.6942411147429,28.0462257148329,28.8702334147879,75023.5707789795,0.0,1.0
2008-03-03,18.88,19.27,18.57,18.81,81200,28.2859370457289,28.8702334147879,27.8214963421179,28.1810633384619,54198.5226623944,0.0,1.0
2008-03-04,18.74,19.11,18.64,18.71,72200,28.0761896311949,28.6305220838919,27.9263700493849,28.0312437566519,48191.2972441487,0.0,1.0
2008-03-05,18.8,19.22,18.56,18.87,54800,28.1660813802809,28.7953236238829,27.8065143839368,28.2709550875479,36577.3281022071,0.0,1.0
2008-03-06,18.35,18.72,18.25,18.67,69400,27.4918932621358,28.0462257148329,27.3420736803258,27.9713159239279,46322.3826695835,0.0,1.0
2008-03-07,18.37,18.5,17.95,18.14,69800,27.5218571784978,27.7166226348508,26.8926149348958,27.1772721403348,46589.37046595,0.0,1.0
2008-03-10,18.43,18.538,18.24,18.51,91800,27.6117489275838,27.7735540759386,27.3270917221448,27.7316045930319,61273.6992661062,0.0,1.0
2008-03-11,19.18,19.18,18.64,18.82,113400,28.7353957911589,28.7353957911589,27.9263700493849,28.1960452966429,75691.0402698957,0.0,1.0
2008-03-12,19.14,19.83,18.79,19.23,139200,28.6754679584349,29.7092230729239,28.1510994220999,28.8103055820639,92911.7531355334,0.0,1.0
2008-03-13,19.48,19.84,18.81,18.89,67000,29.1848545365889,29.7242050311049,28.1810633384619,28.3009190039099,44720.4558913846,0.0,1.0
2008-03-14,18.74,19.77,18.74,19.68,144000,28.0761896311949,29.6193313238379,28.0761896311949,29.4844937002089,96115.606691931,0.0,1.0
2008-03-17,18.91,19.33,17.95,18.17,83800,28.3308829202719,28.9601251638739,26.8926149348958,27.2222180148778,55933.9433387765,0.0,1.0
2008-03-18,19.81,19.81,18.56,19.23,99200,29.6792591565619,29.6792591565619,27.8065143839368,28.8103055820639,66212.9734988859,0.0,1.0
2008-03-19,19.11,20.0,19.11,19.89,83800,28.6305220838919,29.9639163620009,28.6305220838919,29.7991148220099,55933.9433387765,0.0,1.0
2008-03-20,19.5,19.75,18.88,19.4,331600,29.2148184529509,29.5893674074759,28.2859370457289,29.0649988711409,221332.883187808,0.0,1.0
2008-03-24,20.0,20.13,18.97,19.66,145400,29.9639163620009,30.1586818183539,28.4207746693579,29.4545297838469,97050.0639792139,0.0,1.0
2008-03-25,20.05,20.24,19.84,20.03,115200,30.0388261529059,30.3234833583449,29.7242050311049,30.0088622365439,76892.485353545,0.0,1.0
2008-03-26,20.01,20.24,19.5,19.88,79800,29.9788983201819,30.3234833583449,29.2148184529509,29.7841328638289,53264.0653751119,0.0,1.0
2008-03-27,19.87,20.1,19.66,20.09,36800,29.7691509056479,30.1137359438109,29.4545297838469,30.0987539856299,24562.8772657157,0.0,1.0
2008-03-28,19.65,19.7,19.05,19.53,167000,29.4395478256659,29.5144576165709,28.5406303348059,29.2597643274939,111467.404983003,0.0,1.0
2008-03-31,19.26,19.9,19.01,19.61,175800,28.8552514566069,29.8140967801909,28.4807025020819,29.3796199929419,117341.136503066,0.0,1.0
2008-04-01,20.0,20.0,19.54,19.54,79400,29.9639163620009,29.9639163620009,29.2747462856749,29.2747462856749,52997.0775787454,0.0,1.0
2008-04-02,20.04,20.22,19.64,19.95,87800,30.0238441947249,30.2935194419829,29.4245658674849,29.8890065710959,58603.8213024414,0.0,1.0
2008-04-03,19.77,19.85,19.49,19.8,50200,29.6193313238379,29.7391869892859,29.1998364947699,29.6642771983809,33506.9684439927,0.0,1.0
2008-04-04,19.46,19.86,19.22,19.86,36400,29.1548906202269,29.7541689474669,28.7953236238829,29.7541689474669,24295.8894693493,0.0,1.0
2008-04-07,19.53,19.84,19.062,19.56,38400,29.2597643274939,29.7242050311049,28.5586086846231,29.3047102020369,25630.8284511816,0.0,1.0
2008-04-08,19.53,19.8,19.12,19.48,35400,29.2597643274939,29.6642771983809,28.6455040420729,29.1848545365889,23628.4199784331,0.0,1.0
2008-04-09,19.06,19.61,19.0,19.61,40200,28.5556122929869,29.3796199929419,28.4657205439009,29.3796199929419,26832.2735348307,0.0,1.0
2008-04-10,19.17,19.3699,18.87,19.09,48000,28.7204138329779,29.0199031770161,28.2709550875479,28.6005581675299,32038.535563977,0.0,1.0
2008-04-11,18.8,19.17,18.71,18.98,74800,28.1660813802809,28.7204138329779,28.0312437566519,28.4357566275389,49926.7179205308,0.0,1.0
2008-04-14,18.9,19.25,18.73,18.73,56800,28.3159009620909,28.8402694984259,28.0612076730139,28.0612076730139,37912.2670840395,0.0,1.0
2008-04-15,18.62,18.99,18.41,18.99,80600,27.8964061330229,28.4507385857199,27.5817850112218,28.4507385857199,53798.0409678447,0.0,1.0
2008-04-16,19.06,19.21,18.69,18.84,86400,28.5556122929869,28.7803416657019,28.0012798402899,28.2260092130049,57669.3640151586,0.0,1.0
2008-04-17,19.16,19.24,18.82,19.01,67800,28.7054318747969,28.8252875402449,28.1960452966429,28.4807025020819,45254.4314841175,0.0,1.0
2008-04-18,19.45,19.7011,19.32,19.54,85200,29.1399086620459,29.5161056319708,28.9451432056929,29.2747462856749,56868.4006260592,0.0,1.0
2008-04-21,19.3,19.35,18.96,19.34,47800,28.9151792893309,28.9900890802359,28.4057927111769,28.9751071220549,31905.0416657938,0.0,1.0
2008-04-22,19.17,19.23,18.79,19.23,79400,28.7204138329779,28.8103055820639,28.1510994220999,28.8103055820639,52997.0775787453,0.0,1.0
2008-04-23,19.06,19.27,18.73,19.26,61400,28.5556122929869,28.8702334147879,28.0612076730139,28.8552514566069,40982.6267422539,0.0,1.0
2008-04-24,19.68,19.75,18.88,19.14,64400,29.4844937002089,29.5893674074759,28.2859370457289,28.6754679584349,42985.0352150025,0.0,1.0
2008-04-25,19.22,19.81,19.0,19.8,53600,28.7953236238829,29.6792591565619,28.4657205439009,29.6642771983809,35776.3647131077,0.0,1.0
2008-04-28,19.57,19.6299,19.0,19.23,31600,29.3196921602179,29.4094340897221,28.4657205439009,28.8103055820639,21092.0359129516,0.0,1.0
2008-04-29,16.55,18.44,15.85,18.44,926000,24.7951407895558,27.6267308857648,23.7464037168857,27.6267308857648,618076.748588389,0.0,1.0
2008-04-30,15.46,16.14,15.09,15.6,719000,23.1621073478267,24.1808805041347,22.6077748951297,23.3718547623607,479910.56396874,0.0,1.0
2008-05-01,15.14,15.6,14.96,15.43,604000,22.6826846860347,23.3718547623607,22.4130094387767,23.1171614732837,403151.572513378,0.0,1.0
2008-05-02,14.19,15.23,14.02,15.23,592400,21.2593986588396,22.8175223096637,21.0047053697626,22.8175223096637,395408.926418751,0.0,1.0
2008-05-05,14.12,14.24,13.96,14.12,501800,21.1545249515726,21.3343084497447,20.9148136206766,21.1545249515726,334936.190541744,0.0,1.0
2008-05-06,14.06,14.2,14.03,14.1,371800,21.0646332024866,21.2743806170206,21.0196873279436,21.1245610352106,248165.156722639,0.0,1.0
2008-05-07,14.1,14.25,14.0,14.07,335600,21.1245610352106,21.3492904079257,20.9747414534006,21.0796151606676,224002.761151473,0.0,1.0
2008-05-08,13.99,14.23,13.97,14.16,333000,20.9597594952196,21.3193264915637,20.9297955788576,21.2144527842966,222267.340475091,0.0,1.0
2008-05-09,13.99,14.04,13.87,13.91,158800,20.9597594952196,21.0346692861246,20.7799759970476,20.8399038297716,105994.155157491,0.0,1.0
2008-05-12,14.0,14.09,13.95,14.04,302200,20.9747414534006,21.1095790770296,20.8998316624956,21.0346692861246,201709.280154873,0.0,1.0
2008-05-13,13.99,14.15,13.99,13.99,432000,20.9597594952196,21.1994708261156,20.9597594952196,20.9597594952196,288346.820075794,0.0,1.0
2008-05-14,14.0,14.32,13.96,13.99,211200,20.9747414534006,21.4541641151927,20.9148136206766,20.9597594952196,140969.556481499,0.0,1.0
2008-05-15,13.79,14.05,13.71,13.99,285000,20.6601203315996,21.0496512443056,20.5402646661516,20.9597594952196,190228.804911114,0.0,1.0
2008-05-16,14.0,14.05,13.74,13.87,316200,20.9747414534006,21.0496512443056,20.5852105406946,20.7799759970476,211053.853027699,0.0,1.0
2008-05-19,14.1,14.27,13.84,13.97,272800,21.1245610352106,21.3792543242877,20.7350301225046,20.9297955788576,182085.677121937,0.0,1.0
2008-05-20,14.07,14.24,13.94,14.02,189600,21.0796151606676,21.3343084497447,20.8848497043146,21.0047053697626,126552.21547771,0.0,1.0
2008-05-21,13.92,14.25,13.89,14.1,223600,20.8548857879526,21.3492904079257,20.8099399134096,21.1245610352106,149246.17816886,0.0,1.0
2008-05-22,14.18,14.27,13.92,13.92,203600,21.2444167006586,21.3792543242877,20.8548857879526,20.8548857879526,135896.788350536,0.0,1.0
2008-05-23,14.02,14.11,13.99,14.09,277800,21.0047053697626,21.1395429933916,20.9597594952196,21.1095790770296,185423.024576517,0.0,1.0
2008-05-27,14.13,14.18,14.0,14.06,100600,21.1695069097536,21.2444167006586,20.9747414534006,21.0646332024866,67147.4307861687,0.0,1.0
2008-05-28,14.02,14.34,13.88,14.16,228400,21.0047053697626,21.4841280315547,20.7949579552286,21.2144527842966,152450.031725258,0.0,1.0
2008-05-29,14.45,14.63,14.03,14.03,491400,21.6489295715457,21.9186048188037,21.0196873279436,21.0196873279436,327994.507836214,0.0,1.0
2008-05-30,14.57,14.6,14.14,14.44,309400,21.8287130697177,21.8736589442607,21.1844888679346,21.6339476133647,206515.060489468,0.0,1.0
2008-06-02,14.23,14.98,14.11,14.53,150800,21.3193264915637,22.4429733551387,21.1395429933916,21.7687852369937,100654.399230161,0.0,1.0
2008-06-03,14.27,14.39,14.01,14.23,206800,21.3792543242877,21.5590378224597,20.9897234115816,21.3193264915637,138032.690721467,0.0,1.0
2008-06-04,14.59,14.71,14.22,14.22,147600,21.8586769860797,22.0384604842517,21.3043445333827,21.3043445333827,98518.4968592293,0.0,1.0
2008-06-05,14.75,14.9599,14.44,14.59,195400,22.0983883169757,22.4128596191949,21.6339476133647,21.8586769860797,130423.538525023,0.0,1.0
2008-06-06,14.46,14.92,14.46,14.64,128200,21.6639115297267,22.3530816060527,21.6639115297267,21.9335867769847,85569.5887354552,0.0,1.0
2008-06-09,13.86,14.46,13.83,14.46,238800,20.7649940388666,21.6639115297267,20.7200481643236,21.6639115297267,159391.714430786,0.0,1.0
2008-06-10,13.94,14.08,13.75,13.75,163200,20.8848497043146,21.0945971188486,20.6001924988756,20.6001924988756,108931.020917522,0.0,1.0
2008-06-11,13.51,13.96,13.51,13.88,152800,20.2406255025316,20.9148136206766,20.2406255025316,20.7949579552286,101989.338211994,0.0,1.0
2008-06-12,14.03,14.14,13.55,13.63,160400,21.0196873279436,21.1844888679346,20.3005533352556,20.4204090007036,107062.106342957,0.0,1.0
2008-06-13,14.35,14.36,13.955,14.14,370400,21.4991099897357,21.5140919479167,20.9073226415861,21.1844888679346,247230.699435356,0.0,1.0
2008-06-16,14.26,14.49,14.04,14.26,476800,21.3642723661067,21.7088574042697,21.0346692861246,21.3642723661067,318249.453268838,0.0,1.0
2008-06-17,13.98,14.32,13.9,14.28,488200,20.9447775370386,21.4541641151927,20.8249218715906,21.3942362824687,325858.605465284,0.0,1.0
2008-06-18,14.2,14.29,13.9,13.94,479000,21.2743806170206,21.4092182406497,20.8249218715906,20.8848497043146,319717.886148855,0.0,1.0
2008-06-19,14.4,14.48,14.01,14.19,217000,21.5740197806407,21.6938754460887,20.9897234115816,21.2593986588396,144840.879528813,0.0,1.0
2008-06-20,14.11,14.41,13.9,14.13,236600,21.1395429933916,21.5890017388217,20.8249218715906,21.1695069097536,157923.281550771,0.0,1.0
2008-06-23,14.11,14.33,14.02,14.17,149200,21.1395429933916,21.4691460733737,21.0047053697626,21.2294347424776,99586.4480446955,0.0,1.0
2008-06-24,14.17,14.49,13.8899,13.98,220600,21.2294347424776,21.7088574042697,20.8097900938278,20.9447775370386,147243.769696111,0.0,1.0
2008-06-25,14.15,14.42,13.93,14.15,440400,21.1994708261156,21.6039836970027,20.8698677461336,21.1994708261156,293953.56379949,0.0,1.0
2008-06-26,13.99,14.2,13.9,13.96,182200,20.9597594952196,21.2743806170206,20.8249218715906,20.9148136206766,121612.94124493,0.0,1.0
2008-06-27,14.0,14.04,13.85,14.01,433600,20.9747414534006,21.0346692861246,20.7500120806856,20.9897234115816,289414.77126126,0.0,1.0
2008-06-30,13.37,13.98,13.22,13.98,259400,20.0308780879976,20.9447775370386,19.8061487152826,20.9447775370386,173141.585943659,0.0,1.0
2008-07-01,13.99,14.09,13.31,13.39,207000,20.9597594952196,21.1095790770296,19.9409863389116,20.0608420043596,138166.184619651,0.0,1.0
2008-07-02,13.65,13.93,13.42,13.93,111200,20.4503729170656,20.8698677461336,20.1057878789026,20.8698677461336,74222.6073898802,0.0,1.0
2008-07-03,13.84,13.95,13.52,13.65,88800,20.7350301225046,20.8998316624956,20.2556074607126,20.4503729170656,59271.2907933576,0.0,1.0
2008-07-07,13.55,13.95,13.17,13.95,122000,20.3005533352556,20.8998316624956,19.7312389243776,20.8998316624956,81431.2778917751,0.0,1.0
2008-07-08,14.45,14.49,13.6,13.6,153000,21.6489295715457,21.7088574042697,20.3754631261606,20.3754631261606,102122.832110177,0.0,1.0
2008-07-09,13.99,14.7,13.92,14.48,461200,20.9597594952196,22.0234785260707,20.8548857879526,21.6938754460887,307836.929210547,0.0,1.0
2008-07-10,14.04,14.36,13.88,13.99,186600,21.0346692861246,21.5140919479167,20.7949579552286,20.9597594952196,124549.807004961,0.0,1.0
2008-07-11,14.1,14.23,13.48,13.9,152800,21.1245610352106,21.3193264915637,20.1956796279886,20.8249218715906,101989.338211994,0.0,1.0
2008-07-14,13.59,14.5,13.48,13.9,109000,20.3604811679796,21.7238393624507,20.1956796279886,20.8249218715906,72754.1745098646,0.0,1.0
2008-07-15,13.73,14.24,13.45,13.48,149000,20.5702285825136,21.3343084497447,20.1507337534456,20.1956796279886,99452.9541465122,0.0,1.0
2008-07-16,14.07,14.08,13.16,13.76,189000,21.0796151606676,21.0945971188486,19.7162569661966,20.6151744570566,126151.73378316,0.0,1.0
2008-07-17,14.3,14.38,13.98,14.18,176800,21.4242001988307,21.5440558642787,20.9447775370386,21.2444167006586,118008.605993982,0.0,1.0
2008-07-18,13.99,14.39,13.43,14.32,277400,20.9597594952196,21.5590378224597,20.1207698370836,21.4541641151927,185156.036780151,0.0,1.0
2008-07-21,14.07,14.27,13.54,14.07,211800,21.0796151606676,21.3792543242877,20.2855713770746,21.0796151606676,141370.038176049,0.0,1.0
2008-07-22,14.11,14.31,13.86,13.94,286400,21.1395429933916,21.4391821570117,20.7649940388666,20.8848497043146,191163.262198397,0.0,1.0
2008-07-23,14.03,14.25,13.76,14.06,209200,21.0196873279436,21.3492904079257,20.6151744570566,21.0646332024866,139634.617499667,0.0,1.0
2008-07-24,14.05,14.25,13.817,14.01,193800,21.0496512443056,21.3492904079257,20.7005716186883,20.9897234115816,129355.587339558,0.0,1.0
2008-07-25,14.28,14.35,13.9,14.1,129200,21.3942362824687,21.4991099897357,20.8249218715906,21.1245610352106,86237.0582263713,0.0,1.0
2008-07-28,13.99,14.29,13.92,14.29,170200,20.9597594952196,21.4092182406497,20.8548857879526,21.4092182406497,113603.307353935,0.0,1.0
2008-07-29,12.13,13.6,11.96,13.56,975800,18.1731152735536,20.3754631261606,17.9184219844765,20.3155352934366,651316.729236015,0.0,1.0
2008-07-30,12.27,12.56,12.13,12.13,185400,18.3828626880876,18.8173394753366,18.1731152735536,18.1731152735536,123748.843615861,0.0,1.0
2008-07-31,13.03,13.36,11.75,12.15,335000,19.5214915098436,20.0158961298166,17.6038008626755,18.2030791899156,223602.279456923,0.0,1.0
2008-08-01,12.97,13.13,12.53,13.05,126600,19.4315997607576,19.6713110916536,18.7723936007936,19.5514554262056,84501.6375499894,0.0,1.0
2008-08-04,13.09,13.32,12.85,12.99,177600,19.6113832589296,19.9559682970926,19.2518162625856,19.4615636771196,118542.581586715,0.0,1.0
2008-08-05,13.56,13.6,13.26,13.28,109200,20.3155352934366,20.3754631261606,19.8660765480066,19.8960404643686,72887.6684080479,0.0,1.0
2008-08-06,13.49,13.6,13.2,13.47,51200,20.2106615861696,20.3754631261606,19.7761847989206,20.1806976698076,34174.4379349089,0.0,1.0
2008-08-07,13.49,13.99,13.19,13.37,107200,20.2106615861696,20.9597594952196,19.7612028407396,20.0308780879976,71552.7294262155,0.0,1.0
2008-08-08,13.86,13.9,13.53,13.54,107800,20.7649940388666,20.8249218715906,20.2705894188936,20.2855713770746,71953.2111207652,0.0,1.0
2008-08-11,14.09,14.45,13.65,13.91,124800,21.1095790770296,21.6489295715457,20.4503729170656,20.8399038297716,83300.1924663405,0.0,1.0
2008-08-12,14.17,14.29,13.87,14.02,83600,21.2294347424776,21.4092182406497,20.7799759970476,21.0047053697626,55800.4494405935,0.0,1.0
2008-08-13,14.4,14.64,14.1,14.1,107600,21.5740197806407,21.9335867769847,21.1245610352106,21.1245610352106,71819.7172225817,0.0,1.0
2008-08-14,14.9,15.035,14.41,14.41,89000,22.3231176896907,22.5253741251342,21.5890017388217,21.5890017388217,59404.7846915407,0.0,1.0
2008-08-15,15.19,15.44,14.71,15.1,108800,22.7575944769397,23.1321434314647,22.0384604842517,22.6227568533107,72620.6806116813,0.0,1.0
2008-08-18,14.8,15.28,14.63,15.16,60200,22.1732981078807,22.8924321005687,21.9186048188037,22.7126486023967,40181.6633531545,0.0,1.0
2008-08-19,14.74,14.88,14.46,14.7,37000,22.0834063587947,22.2931537733287,21.6639115297267,22.0234785260707,24696.3711638989,0.0,1.0
2008-08-20,14.42,15.08,14.28,14.78,55200,21.6039836970027,22.5927929369487,21.3942362824687,22.1433341915187,36844.3158985735,0.0,1.0
2008-08-21,14.54,14.75,14.2,14.3,42200,21.7837671951747,22.0983883169757,21.2743806170206,21.4242001988307,28167.2125166631,0.0,1.0
2008-08-22,14.89,14.99,14.61,14.66,46200,22.3081357315097,22.4579553133197,21.8886409024417,21.9635506933467,30837.0904803279,0.0,1.0
2008-08-25,14.63,14.8,14.36,14.79,52600,21.9186048188037,22.1732981078807,21.5140919479167,22.1583161496997,35108.8952221915,0.0,1.0
2008-08-26,14.79,14.88,14.39,14.58,40000,22.1583161496997,22.2931537733287,21.5590378224597,21.8436950278987,26698.7796366475,0.0,1.0
2008-08-27,15.23,15.54,14.21,14.81,89800,22.8175223096637,23.2819630132747,21.2893625752017,22.1882800660617,59938.7602842737,0.0,1.0
2008-08-28,15.3,15.5,14.8,15.34,127400,22.9223960169307,23.2220351805507,22.1732981078807,22.9823238496547,85035.6131427224,0.0,1.0
2008-08-29,15.22,15.38,14.95,15.14,164800,22.8025403514827,23.0422516823787,22.3980274805957,22.6826846860347,109998.972102988,0.0,1.0
2008-09-02,14.86,15.4,14.73,15.4,85000,22.2631898569667,23.0722155987407,22.0684244006137,23.0722155987407,56734.906727876,0.0,1.0
2008-09-03,14.77,15.19,14.5,14.77,255600,22.1283522333377,22.7575944769397,21.7238393624507,22.1283522333377,170605.201878178,0.0,1.0
2008-09-04,14.69,15.34,14.61,14.94,77200,22.0084965678897,22.9823238496547,21.8886409024417,22.3830455224147,51528.6446987297,0.0,1.0
2008-09-05,14.56,14.68,14.25,14.56,80800,21.8137311115367,21.9935146097087,21.3492904079257,21.8137311115367,53931.5348660279,0.0,1.0
2008-09-08,14.94,15.35,14.04,15.06,80600,22.3830455224147,22.9973058078357,21.0346692861246,22.5628290205867,53798.0409678447,0.0,1.0
2008-09-09,14.63,15.06,14.51,14.86,123000,21.9186048188037,22.5628290205867,21.7388213206317,22.2631898569667,82098.7473826911,0.0,1.0
2008-09-10,14.4,14.82,14.09,14.82,105000,21.5740197806407,22.2032620242427,21.1095790770296,22.2032620242427,70084.2965461997,0.0,1.0
2008-09-11,14.5,15.22,14.1,14.33,56000,21.7238393624507,22.8025403514827,21.1245610352106,21.4691460733737,37378.2914913065,0.0,1.0
2008-09-12,14.38,15.07,14.28,14.29,59000,21.5440558642787,22.5778109787677,21.3942362824687,21.4092182406497,39380.699964055,0.0,1.0
2008-09-15,13.67,14.63,13.55,14.38,98800,20.4803368334276,21.9186048188037,20.3005533352556,21.5440558642787,65945.9857025195,0.0,1.0
2008-09-16,14.7,14.7,13.14,13.14,137800,22.0234785260707,22.0234785260707,19.6862930498346,19.6862930498346,91977.2958482507,0.0,1.0
2008-09-17,14.43,14.74,13.62,13.62,91400,21.6189656551837,22.0834063587947,20.4054270425226,20.4054270425226,61006.7114697395,0.0,1.0
2008-09-18,15.8,15.94,13.29,14.77,306000,23.6714939259807,23.8812413405147,19.9110224225496,22.1283522333377,204245.664220354,0.0,1.0
2008-09-19,16.58,17.64,15.83,16.83,406400,24.8400866640988,26.4281742312848,23.7164398005237,25.2146356186238,271259.601108339,0.0,1.0
2008-09-22,16.32,16.9,16.32,16.38,87400,24.4505557513927,25.3195093258908,24.4505557513927,24.5404475004787,58336.833506075,0.0,1.0
2008-09-23,15.83,16.4,15.44,16.22,63000,23.7164398005237,24.5704114168407,23.1321434314647,24.3007361695827,42050.5779277199,0.0,1.0
2008-09-24,14.99,16.2,14.99,16.02,50800,22.4579553133197,24.2707722532207,22.4579553133197,24.0010970059627,33907.4501385424,0.0,1.0
2008-09-25,15.85,16.05,15.27,15.27,58000,23.7464037168857,24.0460428805057,22.8774501423877,22.8774501423877,38713.230473139,0.0,1.0
2008-09-26,15.94,15.99,15.06,15.31,36200,23.8812413405147,23.9561511314197,22.5628290205867,22.9373779751117,24162.395571166,0.0,1.0
2008-09-29,13.72,15.98,13.5,15.02,69200,20.5552466243326,23.9411691732387,20.2256435443506,22.5029011878627,46188.8887714003,0.0,1.0
2008-09-30,14.37,15.0,12.63,14.13,94000,21.5290739060977,22.4729372715007,18.9222131826036,21.1695069097536,62742.1321461216,0.0,1.0
2008-10-01,14.08,14.94,13.28,14.16,75000,21.0945971188486,22.3830455224147,19.8960404643686,21.2144527842966,50060.2118187142,0.0,1.0
2008-10-02,13.68,14.44,13.32,13.64,29200,20.4953187916086,21.6339476133647,19.9559682970926,20.4353909588846,19490.1091347527,0.0,1.0
2008-10-03,14.24,15.48,13.36,13.4,50600,21.3343084497447,23.1920712641887,20.0158961298166,20.0758239625406,33773.9562403591,0.0,1.0
2008-10-06,13.56,14.28,12.98,13.94,81400,20.3155352934366,21.3942362824687,19.4465817189386,20.8848497043146,54332.0165605778,0.0,1.0
2008-10-07,12.46,15.74,12.35,12.4,41600,18.6675198935266,23.5816021768947,18.5027183535356,18.5776281444406,27766.7308221134,0.0,1.0
2008-10-08,12.83,14.28,11.82,11.94,89600,19.2218523462236,21.3942362824687,17.7086745699425,17.8884580681145,59805.2663860904,0.0,1.0
2008-10-09,12.42,13.24,11.84,12.85,124000,18.6075920608026,19.8361126316446,17.7386384863045,19.2518162625856,82766.2168736072,0.0,1.0
2008-10-10,14.33,15.36,9.75,11.59,164600,21.4691460733737,23.0122877660167,14.6074092264754,17.3640895317795,109865.478204804,0.0,1.0
2008-10-13,13.94,15.0,12.39,15.0,162400,20.8848497043146,22.4729372715007,18.5626461862596,22.4729372715007,108397.045324789,0.0,1.0
2008-10-14,13.34,15.15,12.77,15.15,61400,19.9859322134546,22.6976666442157,19.1319605971376,22.6976666442157,40982.626742254,0.0,1.0
2008-10-15,11.63,13.83,11.56,12.85,55400,17.4240173645035,20.7200481643236,17.3191436572365,19.2518162625856,36977.8097967569,0.0,1.0
2008-10-16,12.83,12.89,10.79,11.81,74200,19.2218523462236,19.3117440953096,16.1655328772995,17.6936926117615,49526.2362259811,0.0,1.0
2008-10-17,11.38,12.47,11.25,11.82,108000,17.0494684099785,18.6825018517076,16.8547029536255,17.7086745699425,72086.7050189484,0.0,1.0
2008-10-20,11.15,12.13,10.58,11.55,98400,16.7048833718155,18.1731152735536,15.8509117554985,17.3041616990555,65678.997906153,0.0,1.0
2008-10-21,11.37,11.67,10.88,10.88,82000,17.0344864517975,17.4839451972275,16.3003705009285,16.3003705009285,54732.4982551275,0.0,1.0
2008-10-22,11.31,11.92,10.89,10.89,56600,16.9445947027115,17.8584941517525,16.3153524591095,16.3153524591095,37778.7731858563,0.0,1.0
2008-10-23,11.66,11.93,10.36,10.85,98400,17.4689632390465,17.8734761099335,15.5213086755165,16.2554246263855,65678.9979061531,0.0,1.0
2008-10-24,11.21,12.55,10.01,10.01,98600,16.7947751209015,18.8023575171556,14.9969401391815,14.9969401391815,65812.4918043362,0.0,1.0
2008-10-27,9.78,10.99,9.75,10.99,58800,14.6523551010184,16.4651720409195,14.6074092264754,16.4651720409195,39247.206065872,0.0,1.0
2008-10-28,10.97,13.58,9.1,13.58,112400,16.4352081245575,20.3454992097986,13.6335819447104,20.3454992097986,75023.5707789796,0.0,1.0
2008-10-29,11.07,11.5,10.25,10.95,94200,16.5850277063675,17.2292519081505,15.3565071355255,16.4052442081955,62875.626044305,0.0,1.0
2008-10-30,11.51,11.9,10.81,11.41,50800,17.2442338663315,17.8285302353905,16.1954967936615,17.0944142845215,33907.4501385424,0.0,1.0
2008-10-31,11.98,12.7,9.2,9.26,96000,17.9483859008385,19.0270868898706,13.7834015265204,13.8732932756064,64077.0711279543,0.0,1.0
2008-11-03,12.94,13.17,11.2,11.88,50600,19.3866538862146,19.7312389243776,16.7797931627205,17.7985663190285,33773.9562403591,0.0,1.0
2008-11-04,11.82,12.9,11.24,12.9,64200,17.7086745699425,19.3267260534906,16.8397209954445,19.3267260534906,42851.5413168194,0.0,1.0
2008-11-05,11.63,12.85,11.21,11.62,109200,17.4240173645035,19.2518162625856,16.7947751209015,17.4090354063225,72887.6684080479,0.0,1.0
2008-11-06,11.83,12.2,11.56,11.56,50600,17.7236565281235,18.2779889808206,17.3191436572365,17.3191436572365,33773.9562403592,0.0,1.0
2008-11-07,12.6,12.72,11.8,11.95,58800,18.8772673080606,19.0570508062326,17.6787106535805,17.9034400262955,39247.2060658718,0.0,1.0
2008-11-10,12.6,13.25,12.1,12.83,75600,18.8772673080606,19.8510945898256,18.1281693990106,19.2218523462236,50460.6935132638,0.0,1.0
2008-11-11,12.7,13.37,11.38,12.44,49600,19.0270868898706,20.0308780879976,17.0494684099785,18.6375559771646,33106.4867494429,0.0,1.0
2008-11-12,12.02,13.31,12.01,12.41,36000,18.0083137335625,19.9409863389116,17.9933317753815,18.5926101026216,24028.9016729829,0.0,1.0
2008-11-13,12.57,12.96,11.34,12.12,93800,18.8323214335176,19.4166178025766,16.9895405772545,18.1581333153726,62608.6382479384,0.0,1.0
2008-11-14,11.71,12.88,11.63,12.34,58800,17.5438730299515,19.2967621371286,17.4240173645035,18.4877363953546,39247.206065872,0.0,1.0
2008-11-17,11.55,12.1,10.87,11.59,47400,17.3041616990555,18.1281693990106,16.2853885427475,17.3640895317795,31638.0538694274,0.0,1.0
2008-11-18,11.94,12.96,11.26,11.65,78800,17.8884580681145,19.4166178025766,16.8696849118065,17.4539812808655,52596.5958841958,0.0,1.0
2008-11-19,10.73,12.48,10.7,11.79,57600,16.0756411282135,18.6974838098886,16.0306952536705,17.6637286953995,38446.2426767724,0.0,1.0
2008-11-20,10.06,11.66,9.92,10.59,61400,15.0718499300865,17.4689632390465,14.8621025155525,15.8658937136795,40982.6267422539,0.0,1.0
2008-11-21,11.37,11.5,8.46,10.43,111000,17.0344864517975,17.2292519081505,12.6747366211264,15.6261823827835,74089.113491697,0.0,1.0
2008-11-24,11.46,11.97,10.94,11.15,89600,17.1693240754265,17.9334039426575,16.3902622500145,16.7048833718155,59805.2663860906,0.0,1.0
2008-11-25,11.91,12.04,10.27,11.8,97400,17.8435121935715,18.0382776499245,15.3864710518875,17.6787106535805,65011.5284152369,0.0,1.0
2008-11-26,12.98,13.0,11.54,11.66,73200,19.4465817189386,19.4765456353006,17.2891797408745,17.4689632390465,48858.766735065,0.0,1.0
2008-11-28,12.9,12.95,12.24,12.95,20800,19.3267260534906,19.4016358443956,18.3379168135446,19.4016358443956,13883.3654110567,0.0,1.0
2008-12-01,10.77,12.69,10.68,12.52,87400,16.1355689609375,19.0121049316896,16.0007313373085,18.7574116426126,58336.8335060748,0.0,1.0
2008-12-02,11.52,11.72,10.9,11.03,104000,17.2592158245125,17.5588549881325,16.3303344172905,16.5250998736435,69416.8270552837,0.0,1.0
2008-12-03,11.49,11.6,11.04,11.23,106200,17.2142699499695,17.3790714899605,16.5400818318245,16.8247390372635,70885.2599352993,0.0,1.0
2008-12-04,11.08,11.62,10.94,11.37,108600,16.6000096645485,17.4090354063225,16.3902622500145,17.0344864517975,72487.1867134981,0.0,1.0
2008-12-05,10.5,11.35,10.0,10.89,139600,15.7310560900505,17.0045225354355,14.9819581810005,16.3153524591095,93178.7409318998,0.0,1.0
2008-12-08,11.5,11.64,10.61,10.87,154200,17.2292519081505,17.4389993226845,15.8958576300415,16.2853885427475,102923.795499276,0.0,1.0
2008-12-09,11.28,11.67,11.06,11.33,84200,16.8996488281685,17.4839451972275,16.5700457481865,16.9745586190735,56200.9311351431,0.0,1.0
2008-12-10,11.48,12.13,10.76,11.5,48000,17.1992879917885,18.1731152735536,16.1205870027565,17.2292519081505,32038.5355639771,0.0,1.0
2008-12-11,10.67,11.93,10.67,11.31,127400,15.9857493791275,17.8734761099335,15.9857493791275,16.9445947027115,85035.6131427224,0.0,1.0
2008-12-12,11.22,11.25,10.41,10.48,59800,16.8097570790825,16.8547029536255,15.5962184664215,15.7010921736885,39914.6755567881,0.0,1.0
2008-12-15,11.06,11.5,11.0,11.26,28200,16.5700457481865,17.2292519081505,16.4801539991005,16.8696849118065,18822.6396438365,0.0,1.0
2008-12-16,11.45,11.62,10.96,11.39,108000,17.1543421172455,17.4090354063225,16.4202261663765,17.0644503681595,72086.7050189484,0.0,1.0
2008-12-17,11.27,11.65,11.06,11.18,84200,16.8846668699875,17.4539812808655,16.5700457481865,16.7498292463585,56200.9311351431,0.0,1.0
2008-12-18,11.18,11.6499,10.95,11.19,141600,16.7498292463585,17.4538314612837,16.4052442081955,16.7648112045395,94513.6799137323,0.0,1.0
2008-12-19,11.14,11.91,11.02,11.81,208600,16.6899014136345,17.8435121935715,16.5101179154625,17.6936926117615,139234.135805117,0.0,1.0
2008-12-22,11.4,11.68,10.77,11.27,56400,17.0794323263405,17.4989271554085,16.1355689609375,16.8846668699875,37645.2792876731,0.0,1.0
2008-12-23,11.54,11.925,11.45,11.5,54800,17.2891797408745,17.865985130843,17.1543421172455,17.2292519081505,36577.3281022072,0.0,1.0
2008-12-24,11.49,11.85,11.0563,11.65,18800,17.2142699499695,17.7536204444855,16.5645024236595,17.4539812808655,12548.4264292244,0.0,1.0
2008-12-26,11.96,11.99,11.36,11.76,17800,17.9184219844765,17.9633678590195,17.0195044936165,17.6187828208565,11880.9569383082,0.0,1.0
2008-12-29,11.83,11.98,11.61,11.95,44600,17.7236565281235,17.9483859008385,17.3940534481415,17.9034400262955,29769.1392948621,0.0,1.0
2008-12-30,12.0,12.0,11.43,12.0,78400,17.9783498172005,17.9783498172005,17.1243782008835,17.9783498172005,52329.6080878293,0.0,1.0
2008-12-31,12.81,13.0,11.7424,12.0,106200,19.1918884298616,19.4765456353006,17.592414574458,17.9783498172005,70885.2599352992,0.0,1.0
2009-01-02,12.29,12.98,12.27,12.98,64400,18.4128266044496,19.4465817189386,18.3828626880876,19.4465817189386,42985.0352150024,0.0,1.0
2009-01-05,12.4,12.71,11.88,12.34,93000,18.5776281444406,19.0420688480516,17.7985663190285,18.4877363953546,62074.6626552054,0.0,1.0
2009-01-06,12.8,13.35,12.37,12.52,94600,19.1769064716806,20.0009141716356,18.5326822698976,18.7574116426126,63142.6138406714,0.0,1.0
2009-01-07,12.54,12.78,12.31,12.54,44200,18.7873755589746,19.1469425553186,18.4427905208116,18.7873755589746,29502.1514984955,0.0,1.0
2009-01-08,12.81,13.02,12.22,12.56,46200,19.1918884298616,19.5065095516626,18.3079528971826,18.8173394753366,30837.0904803279,0.0,1.0
2009-01-09,12.0,13.48,11.99,12.75,56200,17.9783498172005,20.1956796279886,17.9633678590195,19.1019966807756,37511.7853894899,0.0,1.0
2009-01-12,11.77,12.09,11.42,11.98,44400,17.6337647790375,18.1131874408296,17.1093962427025,17.9483859008385,29635.6453966788,0.0,1.0
2009-01-13,12.0,12.04,11.31,11.8,32200,17.9783498172005,18.0382776499245,16.9445947027115,17.6787106535805,21492.5176075013,0.0,1.0
2009-01-14,11.84,12.32,11.59,11.74,63200,17.7386384863045,18.4577724789926,17.3640895317795,17.5888189044945,42184.0718259032,0.0,1.0
2009-01-15,12.25,12.25,11.26,11.87,56000,18.3528987717256,18.3528987717256,16.8696849118065,17.7835843608475,37378.2914913065,0.0,1.0
2009-01-16,11.69,12.72,11.41,12.02,66400,17.5139091135895,19.0570508062326,17.0944142845215,18.0083137335625,44319.974196835,0.0,1.0
2009-01-20,10.32,11.66,10.28,11.51,59400,15.4613808427925,17.4689632390465,15.4014530100685,17.2442338663315,39647.6877604215,0.0,1.0
2009-01-21,11.07,11.09,9.68,10.49,34400,16.5850277063675,16.6149916227295,14.5025355192084,15.7160741318695,22960.9504875169,0.0,1.0
2009-01-22,10.21,10.87,10.01,10.87,30400,15.2965793028015,16.2853885427475,14.9969401391815,16.2853885427475,20291.0725238521,0.0,1.0
2009-01-23,9.76,10.45,9.6,9.91,26800,14.6223911846564,15.6561462991455,14.3826798537604,14.8471205573715,17888.1823565539,0.0,1.0
2009-01-26,10.28,10.49,9.69,9.69,24600,15.4014530100685,15.7160741318695,14.5175174773894,14.5175174773894,16419.7494765382,0.0,1.0
2009-01-27,11.1,11.54,10.36,10.36,28000,16.6299735809105,17.2891797408745,15.5213086755165,15.5213086755165,18689.1457456533,0.0,1.0
2009-01-28,11.5,11.74,11.17,11.3,36000,17.2292519081505,17.5888189044945,16.7348472881775,16.9296127445305,24028.9016729828,0.0,1.0
2009-01-29,11.13,11.61,11.13,11.43,22200,16.6749194554535,17.3940534481415,16.6749194554535,17.1243782008835,14817.8226983394,0.0,1.0
2009-01-30,10.58,11.79,10.55,11.27,34200,15.8509117554985,17.6637286953995,15.8059658809555,16.8846668699875,22827.4565893336,0.0,1.0
2009-02-02,11.18,11.44,10.04,10.46,47000,16.7498292463585,17.1393601590645,15.0418860137245,15.6711282573265,31371.0660730609,0.0,1.0
2009-02-03,11.15,11.52,10.73,11.27,43400,16.7048833718155,17.2592158245125,16.0756411282135,16.8846668699875,28968.1759057626,0.0,1.0
2009-02-04,10.95,11.84,10.74,11.21,23400,16.4052442081955,17.7386384863045,16.0906230863945,16.7947751209015,15618.7860874388,0.0,1.0
2009-02-05,11.1,11.37,10.89,10.93,36800,16.6299735809105,17.0344864517975,16.3153524591095,16.3752802918335,24562.8772657157,0.0,1.0
2009-02-06,12.18,12.18,10.9,11.15,35800,18.2480250644586,18.2480250644586,16.3303344172905,16.7048833718155,23895.4077747995,0.0,1.0
2009-02-09,12.26,12.95,11.9,12.1,16400,18.3678807299066,19.4016358443956,17.8285302353905,18.1281693990106,10946.4996510255,0.0,1.0
2009-02-10,10.91,12.31,10.91,12.18,27800,16.3453163754715,18.4427905208116,16.3453163754715,18.2480250644586,18555.65184747,0.0,1.0
2009-02-11,10.83,11.48,10.83,11.0,18000,16.2254607100235,17.1992879917885,16.2254607100235,16.4801539991005,12014.4508364914,0.0,1.0
2009-02-12,11.61,11.79,10.59,10.69,27400,17.3940534481415,17.6637286953995,15.8658937136795,16.0157132954895,18288.6640511036,0.0,1.0
2009-02-13,11.07,11.67,10.99,11.59,20200,16.5850277063675,17.4839451972275,16.4651720409195,17.3640895317795,13482.883716507,0.0,1.0
2009-02-17,10.5,10.86,10.5,10.71,33000,15.7310560900505,16.2704065845665,15.7310560900505,16.0456772118515,22026.4932002342,0.0,1.0
2009-02-18,10.19,10.62,9.41,10.59,41800,15.2666153864395,15.9108395882225,14.0980226483214,15.8658937136795,27900.2247202966,0.0,1.0
2009-02-19,9.33,10.6,9.1,10.34,42000,13.9781669828734,15.8808756718605,13.6335819447104,15.4913447591545,28033.71861848,0.0,1.0
2009-02-20,8.87,9.25,8.27,9.21,54800,13.2889969065474,13.8583113174254,12.3900794156874,13.7983834847014,36577.3281022071,0.0,1.0
2009-02-23,8.33,9.1,8.24,8.91,32400,12.4799711647734,13.6335819447104,12.3451335411444,13.3489247392714,21626.0115056845,0.0,1.0
2009-02-24,9.11,9.18,8.42,8.42,50400,13.6485639028914,13.7534376101584,12.6148087884024,12.6148087884024,33640.4623421759,0.0,1.0
2009-02-25,8.87,9.07,8.59,9.07,28000,13.2889969065474,13.5886360701674,12.8695020774794,13.5886360701674,18689.1457456533,0.0,1.0
2009-02-26,8.73,9.16,8.68,8.92,73800,13.0792494920134,13.7234736937964,13.0043397011084,13.3639066974524,49259.2484296147,0.0,1.0
2009-02-27,8.52,8.76,8.17,8.63,33400,12.7646283702124,13.1241953665564,12.2402598338774,12.9294299102034,22293.4809966007,0.0,1.0
2009-03-02,7.8,8.33,7.05,8.22,93800,11.6859273811804,12.4799711647734,10.5622805176053,12.3151696247824,62608.6382479382,0.0,1.0
2009-03-03,7.37,8.1,7.35,7.89,42600,11.0417031793973,12.1353861266104,11.0117392630353,11.8207650048094,28434.2003130297,0.0,1.0
2009-03-04,6.53,7.62,6.27,7.52,79400,9.7832186921933,11.4162521339223,9.39368777948729,11.2664325521123,52997.0775787454,0.0,1.0
2009-03-05,5.01,6.36,5.0,6.36,41400,7.50596104868123,9.52852540311629,7.49097909050023,9.52852540311629,27633.2369239302,0.0,1.0
2009-03-06,4.29,5.1,3.92,5.09,60800,6.4272600596492,7.64079867231023,5.87292760695218,7.62581671412923,40582.1450477042,0.0,1.0
2009-03-09,4.26,4.45,4.11,4.24,70000,6.38231418510619,6.6669713905452,6.15758481239119,6.35235026874419,46722.8643641332,0.0,1.0
2009-03-10,4.54,4.9488,4.08,4.37,155000,6.80180901417421,7.41427146461351,6.11263893784819,6.5471157250972,103457.771092009,0.0,1.0
2009-03-11,4.78,4.85,4.0,4.58,270600,7.16137601051822,7.26624971778522,5.99278327240018,6.86173684689821,180617.244241921,0.0,1.0
2009-03-12,4.89,4.96,4.41,4.74,126600,7.32617755050922,7.43105125777623,6.6070435578212,7.10144817779422,84501.6375499895,0.0,1.0
2009-03-13,4.73,5.25,4.68,4.89,44600,7.08646621961322,7.86552804502524,7.01155642870821,7.32617755050922,29769.139294862,0.0,1.0
2009-03-16,4.83,5.1,4.39,4.79,93800,7.23628580142322,7.64079867231023,6.5770796414592,7.17635796869922,62608.6382479385,0.0,1.0
2009-03-17,5.06,5.14,4.56,4.81,56000,7.58087083958623,7.70072650503423,6.83177293053621,7.20632188506122,37378.2914913066,0.0,1.0
2009-03-18,5.62,5.68,5.01,5.01,58400,8.41986049772226,8.50975224680826,7.50596104868123,7.50596104868123,38980.2182695054,0.0,1.0
2009-03-19,5.35,5.74,5.24,5.73,41800,8.01534762683524,8.59964399589426,7.85054608684424,8.58466203771326,27900.2247202967,0.0,1.0
2009-03-20,5.37,5.5,5.18,5.41,138400,8.04531154319725,8.24007699955025,7.76065433775824,8.10523937592125,92377.7775428004,0.0,1.0
2009-03-23,5.69,5.81,5.25,5.4,99000,8.52473420498926,8.70451770316127,7.86552804502524,8.09025741774025,66079.4796007027,0.0,1.0
2009-03-24,4.96,5.69,4.93,5.6,42800,7.43105125777623,8.52473420498926,7.38610538323323,8.38989658136026,28567.6942112129,0.0,1.0
2009-03-25,4.29,5.08,4.01,5.0,142400,6.4272600596492,7.61083475594823,6.00776523058118,7.49097909050023,95047.6555064652,0.0,1.0
2009-03-26,4.16,4.42,4.0,4.42,83400,6.23249460329619,6.6220255160022,5.99278327240018,6.6220255160022,55666.9555424101,0.0,1.0
2009-03-27,3.78,4.28,3.7001,4.15,70200,5.66318019241817,6.4122781014682,5.54347434655198,6.21751264511519,46856.3582623165,0.0,1.0
2009-03-30,3.75,4.0,3.75,3.75,60000,5.61823431787517,5.99278327240018,5.61823431787517,5.61823431787517,40048.1694549713,0.0,1.0
2009-03-31,4.02,4.22,3.84,3.87,124200,6.02274718876218,6.32238635238219,5.75307194150418,5.79801781604718,82899.7107717906,0.0,1.0
2009-04-01,4.1,4.24,3.98,4.01,79200,6.14260285421019,6.35235026874419,5.96281935603818,6.00776523058118,52863.5836805621,0.0,1.0
2009-04-02,4.14,4.29,4.04,4.2,141800,6.20253068693419,6.4272600596492,6.05271110512418,6.29242243602019,94647.1738119155,0.0,1.0
2009-04-03,4.09,4.25,3.97,4.15,87400,6.12762089602919,6.36733222692519,5.94783739785718,6.21751264511519,58336.8335060748,0.0,1.0
2009-04-06,4.31,4.39,3.97,4.1,1009600,6.4572239760112,6.5770796414592,5.94783739785718,6.14260285421019,673877.198028984,0.0,1.0
2009-04-07,4.0,4.24,3.73,4.2,447600,5.99278327240018,6.35235026874419,5.58827040151317,6.29242243602019,298759.344134086,0.0,1.0
2009-04-08,4.13,4.17,4.01,4.08,83600,6.18754872875319,6.24747656147719,6.00776523058118,6.11263893784819,55800.4494405933,0.0,1.0
2009-04-09,4.27,4.32,4.06,4.26,222000,6.39729614328719,6.4722059341922,6.08267502148619,6.38231418510619,148178.226983394,0.0,1.0
2009-04-13,4.49,4.57,3.96,4.21,74000,6.72689922326921,6.84675488871721,5.93285543967618,6.30740439420119,49392.7423277979,0.0,1.0
2009-04-14,4.46,4.71,4.3499,4.51,102200,6.6819533487262,7.05650230325122,6.51700198915339,6.75686313963121,68215.3819716345,0.0,1.0
2009-04-15,4.7,4.74,4.35,4.46,120600,7.04152034507022,7.10144817779422,6.5171518087352,6.6819533487262,80496.8206044923,0.0,1.0
2009-04-16,5.25,5.45,4.68,4.8,149600,7.86552804502524,8.16516720864525,7.01155642870821,7.19133992688022,99853.4358410618,0.0,1.0
2009-04-17,5.17,5.33,4.88,5.33,132600,7.74567237957724,7.98538371047324,7.31119559232822,7.98538371047324,88506.4544954865,0.0,1.0
2009-04-20,4.82,5.14,4.64,5.07,113400,7.22130384324222,7.70072650503423,6.95162859598421,7.59585279776723,75691.0402698958,0.0,1.0
2009-04-21,5.44,5.48,4.75,4.82,114600,8.15018525046425,8.21011308318825,7.11643013597522,7.22130384324222,76492.0036589952,0.0,1.0
2009-04-22,5.32,5.52,5.22,5.37,81000,7.97040175229224,8.27004091591225,7.82058217048224,8.04531154319725,54065.0287642113,0.0,1.0
2009-04-23,5.3,5.36,5.2,5.31,112200,7.94043783593024,8.03032958501625,7.79061825412024,7.95541979411124,74890.0768807964,0.0,1.0
2009-04-24,5.36,5.43,5.26,5.37,109200,8.03032958501625,8.13520329228325,7.88051000320624,8.04531154319725,72887.6684080477,0.0,1.0
2009-04-27,5.3,5.44,5.0,5.23,139200,7.94043783593024,8.15018525046425,7.49097909050023,7.83556412866324,92911.7531355335,0.0,1.0
2009-04-28,5.3,5.4,5.12,5.27,77000,7.94043783593024,8.09025741774025,7.67076258867223,7.89549196138724,51395.1508005465,0.0,1.0
2009-04-29,5.4,5.42,5.1,5.1,82200,8.09025741774025,8.12022133410225,7.64079867231023,7.64079867231023,54865.9921533107,0.0,1.0
2009-04-30,5.07,5.43,5.06,5.43,165600,7.59585279776723,8.13520329228325,7.58087083958623,8.13520329228325,110532.947695721,0.0,1.0
2009-05-01,5.32,5.45,5.09,5.15,170200,7.97040175229224,8.16516720864525,7.62581671412923,7.71570846321524,113603.307353935,0.0,1.0
2009-05-04,5.49,5.69,5.31,5.35,86800,8.22509504136925,8.52473420498926,7.95541979411124,8.01534762683524,57936.3518115252,0.0,1.0
2009-05-05,5.6,5.78,5.34,5.47,173200,8.38989658136026,8.65957182861827,8.00036566865424,8.19513112500725,115605.715826684,0.0,1.0
2009-05-06,5.84,5.94,5.56,5.69,145000,8.74946357770427,8.89928315951427,8.32996874863625,8.52473420498926,96783.0761828473,0.0,1.0
2009-05-07,5.41,6.47,4.93,6.06,192800,8.10523937592125,9.6933269431073,7.38610538323323,9.07906665768628,128688.117848641,0.0,1.0
2009-05-08,5.61,5.73,5.31,5.58,132800,8.40487853954126,8.58466203771326,7.95541979411124,8.35993266499825,88639.9483936698,0.0,1.0
2009-05-11,5.36,5.74,5.3,5.63,61400,8.03032958501625,8.59964399589426,7.94043783593024,8.43484245590326,40982.6267422539,0.0,1.0
2009-05-12,5.13,5.54,4.87,5.41,78800,7.68574454685323,8.30000483227425,7.29621363414722,8.10523937592125,52596.5958841957,0.0,1.0
2009-05-13,4.4,5.24,4.38,5.04,89600,6.5920615996402,7.85054608684424,6.5620976832782,7.55090692322423,59805.2663860905,0.0,1.0
2009-05-14,4.56,5.04,4.43,4.43,70600,6.83177293053621,7.55090692322423,6.6370074741832,6.6370074741832,47123.3460586829,0.0,1.0
2009-05-15,4.25,4.6,4.08,4.6,128600,6.36733222692519,6.89170076326021,6.11263893784819,6.89170076326021,85836.5765318219,0.0,1.0
2009-05-18,4.48,4.64,4.33,4.33,83600,6.71191726508821,6.95162859598421,6.4871878923732,6.4871878923732,55800.4494405933,0.0,1.0
2009-05-19,4.46,4.67,4.09,4.56,224400,6.6819533487262,6.99657447052721,6.12762089602919,6.83177293053621,149780.153761593,0.0,1.0
2009-05-20,4.84,5.22,4.51,4.62,191400,7.25126775960422,7.82058217048224,6.75686313963121,6.92166467962221,127753.660561358,0.0,1.0
2009-05-21,4.37,4.99,4.23,4.69,98600,6.5471157250972,7.47599713231923,6.33736831056319,7.02653838688922,65812.4918043362,0.0,1.0
2009-05-22,4.51,4.8,4.24,4.42,92000,6.75686313963121,7.19133992688022,6.35235026874419,6.6220255160022,61407.1931642893,0.0,1.0
2009-05-26,4.92,4.9797,4.32,4.53,133000,7.37112342505222,7.4605657153928,6.4722059341922,6.78682705599321,88773.4422918531,0.0,1.0
2009-05-27,4.5,5.06,4.48,4.9,82000,6.74188118145021,7.58087083958623,6.71191726508821,7.34115950869022,54732.4982551274,0.0,1.0
2009-05-28,4.43,4.65,4.36,4.52,74600,6.6370074741832,6.96661055416521,6.5321337669162,6.77184509781221,49793.2240223477,0.0,1.0
2009-05-29,4.78,4.78,4.32,4.47,248200,7.16137601051822,7.16137601051822,6.4722059341922,6.6969353069072,165665.927645398,0.0,1.0
2009-06-01,5.07,5.16,4.73,4.86,151600,7.59585279776723,7.73069042139624,7.08646621961322,7.28123167596622,101188.374822894,0.0,1.0
2009-06-02,4.99,5.18,4.82,5.07,94200,7.47599713231923,7.76065433775824,7.22130384324222,7.59585279776723,62875.6260443049,0.0,1.0
2009-06-03,4.91,4.98,4.83,4.93,51600,7.35614146687122,7.46101517413823,7.23628580142322,7.38610538323323,34441.4257312753,0.0,1.0
2009-06-04,4.95,5.0,4.76,4.97,101000,7.41606929959523,7.49097909050023,7.13141209415622,7.44603321595723,67414.418582535,0.0,1.0
2009-06-05,4.86,4.9899,4.76,4.98,40800,7.28123167596622,7.47584731273742,7.13141209415622,7.46101517413823,27232.7552293805,0.0,1.0
2009-06-08,4.53,4.77,4.42,4.76,120600,6.78682705599321,7.14639405233722,6.6220255160022,7.13141209415622,80496.8206044923,0.0,1.0
2009-06-09,4.31,4.61,4.21,4.57,101800,6.4572239760112,6.90668272144121,6.30740439420119,6.84675488871721,67948.394175268,0.0,1.0
2009-06-10,4.45,4.48,4.35,4.37,71200,6.6669713905452,6.71191726508821,6.5171518087352,6.5471157250972,47523.8277532326,0.0,1.0
2009-06-11,4.41,4.75,4.36,4.48,61800,6.6070435578212,7.11643013597522,6.5321337669162,6.71191726508821,41249.6145386205,0.0,1.0
2009-06-12,4.53,4.54,4.22,4.39,100200,6.78682705599321,6.80180901417421,6.32238635238219,6.5770796414592,66880.4429898021,0.0,1.0
2009-06-15,4.62,4.63,4.36,4.43,82600,6.92166467962221,6.93664663780321,6.5321337669162,6.6370074741832,55132.9799496772,0.0,1.0
2009-06-16,4.44,4.67,4.4,4.58,51400,6.6519894323642,6.99657447052721,6.5920615996402,6.86173684689821,34307.9318330921,0.0,1.0
2009-06-17,5.17,5.41,4.41,4.46,121800,7.74567237957724,8.10523937592125,6.6070435578212,6.6819533487262,81297.7839935917,0.0,1.0
2009-06-18,5.15,5.25,5.06,5.07,87600,7.71570846321524,7.86552804502524,7.58087083958623,7.59585279776723,58470.3274042581,0.0,1.0
2009-06-19,4.98,5.25,4.97,5.25,161600,7.46101517413823,7.86552804502524,7.44603321595723,7.86552804502524,107863.069732056,0.0,1.0
2009-06-22,4.35,4.96,4.33,4.96,120400,6.5171518087352,7.43105125777623,6.4871878923732,7.43105125777623,80363.3267063091,0.0,1.0
2009-06-23,4.49,4.71,4.37,4.37,113400,6.72689922326921,7.05650230325122,6.5471157250972,6.5471157250972,75691.0402698957,0.0,1.0
2009-06-24,4.79,4.9861,4.45,4.5,87400,7.17635796869922,7.47015416862864,6.6669713905452,6.74188118145021,58336.8335060749,0.0,1.0
2009-06-25,5.09,5.32,4.6,4.77,105600,7.62581671412923,7.97040175229224,6.89170076326021,7.14639405233722,70484.7782407495,0.0,1.0
2009-06-26,5.1,5.12,4.8,5.12,564800,7.64079867231023,7.67076258867223,7.19133992688022,7.67076258867223,376986.768469463,0.0,1.0
2009-06-29,5.16,5.49,4.69,5.06,73800,7.73069042139624,8.22509504136925,7.02653838688922,7.58087083958623,49259.2484296147,0.0,1.0
2009-06-30,4.79,5.28,4.78,5.2,127800,7.17635796869922,7.91047391956824,7.16137601051822,7.79061825412024,85302.6009390889,0.0,1.0
2009-07-01,5.0,5.24,4.69,4.94,79600,7.49097909050023,7.85054608684424,7.02653838688922,7.40108734141423,53130.5714769286,0.0,1.0
2009-07-02,4.6,4.95,4.56,4.89,132200,6.89170076326021,7.41606929959523,6.83177293053621,7.32617755050922,88239.4666991201,0.0,1.0
2009-07-06,4.9,4.94,4.57,4.57,54400,7.34115950869022,7.40108734141423,6.84675488871721,6.84675488871721,36310.3403058407,0.0,1.0
2009-07-07,5.17,5.36,4.7,4.89,82000,7.74567237957724,8.03032958501625,7.04152034507022,7.32617755050922,54732.4982551274,0.0,1.0
2009-07-08,4.78,5.18,4.75,5.18,109200,7.16137601051822,7.76065433775824,7.11643013597522,7.76065433775824,72887.6684080478,0.0,1.0
2009-07-09,4.52,4.84,4.5,4.83,91200,6.77184509781221,7.25126775960422,6.74188118145021,7.23628580142322,60873.2175715564,0.0,1.0
2009-07-10,4.4,4.56,4.37,4.49,77200,6.5920615996402,6.83177293053621,6.5471157250972,6.72689922326921,51528.6446987298,0.0,1.0
2009-07-13,4.86,4.995,4.43,4.43,66600,7.28123167596622,7.48348811140973,6.6370074741832,6.6370074741832,44453.4680950182,0.0,1.0
2009-07-14,4.8,4.88,4.69,4.8,26200,7.19133992688022,7.31119559232822,7.02653838688922,7.19133992688022,17487.7006620041,0.0,1.0
2009-07-15,5.02,5.07,4.8701,4.89,122800,7.52094300686223,7.59585279776723,7.29636345372903,7.32617755050922,81965.2534845079,0.0,1.0
2009-07-16,5.04,5.1,4.9,4.98,58400,7.55090692322423,7.64079867231023,7.34115950869022,7.46101517413823,38980.2182695054,0.0,1.0
2009-07-17,4.85,5.06,4.81,5.06,77200,7.26624971778522,7.58087083958623,7.20632188506122,7.58087083958623,51528.6446987298,0.0,1.0
2009-07-20,4.97,4.98,4.72,4.86,40200,7.44603321595723,7.46101517413823,7.07148426143222,7.28123167596622,26832.2735348308,0.0,1.0
2009-07-21,4.88,5.03,4.83,5.01,44000,7.31119559232822,7.53592496504323,7.23628580142322,7.50596104868123,29368.6576003123,0.0,1.0
2009-07-22,4.99,5.13,4.84,4.84,225600,7.47599713231923,7.68574454685323,7.25126775960422,7.25126775960422,150581.117150692,0.0,1.0
2009-07-23,5.0,5.3,4.98,4.98,100211,7.49097909050023,7.94043783593024,7.46101517413823,7.46101517413823,66887.7851542022,0.0,1.0
2009-07-24,5.19,5.21,4.94,4.94,84947,7.77563629593924,7.80560021230124,7.40108734141423,7.40108734141423,56699.5308448575,0.0,1.0
2009-07-27,5.62,5.92,5.19,5.19,95200,8.41986049772226,8.86931924315227,7.77563629593924,7.77563629593924,63543.0955352211,0.0,1.0
2009-07-28,5.89,5.9,5.45,5.56,56000,8.82437336860927,8.83935532679027,8.16516720864525,8.32996874863625,37378.2914913065,0.0,1.0
2009-07-29,5.22,5.85,5.15,5.85,173200,7.82058217048224,8.76444553588527,7.71570846321524,8.76444553588527,115605.715826684,0.0,1.0
2009-07-30,5.49,5.54,5.2,5.31,94000,8.22509504136925,8.30000483227425,7.79061825412024,7.95541979411124,62742.1321461217,0.0,1.0
2009-07-31,5.41,5.51,5.21,5.45,98200,8.10523937592125,8.25505895773125,7.80560021230124,8.16516720864525,65545.5040079697,0.0,1.0
2009-08-03,5.55,5.77,5.3,5.46,74400,8.31498679045525,8.64458987043726,7.94043783593024,8.18014916682625,49659.7301241644,0.0,1.0
2009-08-04,5.35,5.84,5.34,5.49,111000,8.01534762683524,8.74946357770427,8.00036566865424,8.22509504136925,74089.113491697,0.0,1.0
2009-08-05,5.55,5.75,5.51,5.63,342200,8.31498679045525,8.61462595407526,8.25505895773125,8.43484245590326,228408.05979152,0.0,1.0
2009-08-06,5.55,5.67,5.36,5.61,158000,8.31498679045525,8.49477028862726,8.03032958501625,8.40487853954126,105460.179564758,0.0,1.0
2009-08-07,6.47,6.74,5.57,5.65,142200,9.6933269431073,10.0978398139943,8.34495070681725,8.46480637226526,94914.161608282,0.0,1.0
2009-08-10,6.87,7.0869,6.12,6.41,139400,10.2926052703473,10.6175639432932,9.16895840677228,9.60343519402129,93045.2470337168,0.0,1.0
2009-08-11,6.29,6.82,6.28,6.81,98800,9.42365169584929,10.2176954794423,9.40866973766829,10.2027135212613,65945.9857025194,0.0,1.0
2009-08-12,6.31,6.65,6.25,6.28,85600,9.45361561221129,9.96300219036531,9.36372386312529,9.40866973766829,57135.3884224257,0.0,1.0
2009-08-13,6.35,6.75,6.05,6.37,56000,9.51354344493529,10.1128217721753,9.06408469950528,9.54350736129729,37378.2914913065,0.0,1.0
2009-08-14,6.19,6.41,5.7,6.36,121000,9.27383211403928,9.60343519402129,8.53971616317026,9.52852540311629,80763.8084008588,0.0,1.0
2009-08-17,5.77,6.07,5.75,6.05,91400,8.64458987043726,9.09404861586728,8.61462595407526,9.06408469950528,61006.7114697396,0.0,1.0
2009-08-18,5.75,6.03,5.72,5.86,73000,8.61462595407526,9.03412078314328,8.56968007953226,8.77942749406627,48725.2728368818,0.0,1.0
2009-08-19,5.77,5.78,5.66,5.69,70400,8.64458987043726,8.65957182861827,8.47978833044626,8.52473420498926,46989.8521604997,0.0,1.0
2009-08-20,6.06,6.07,5.77,5.77,53400,9.07906665768628,9.09404861586728,8.64458987043726,8.64458987043726,35642.8708149244,0.0,1.0
2009-08-21,6.35,6.48,6.01,6.21,133000,9.51354344493529,9.7083089012883,9.00415686678127,9.30379603040128,88773.442291853,0.0,1.0
2009-08-24,6.47,6.56,6.22,6.39,73200,9.6933269431073,9.8281645667363,9.31877798858228,9.57347127765929,48858.766735065,0.0,1.0
2009-08-25,6.66,6.87,6.37,6.53,110600,9.97798414854631,10.2926052703473,9.54350736129729,9.7832186921933,73822.1256953304,0.0,1.0
2009-08-26,6.53,6.67,6.33,6.67,71400,9.7832186921933,9.99296610672731,9.48357952857329,9.99296610672731,47657.3216514158,0.0,1.0
2009-08-27,6.52,6.63,6.1,6.48,45400,9.7682367340123,9.9330382740033,9.13899449041028,9.7083089012883,30303.114887595,0.0,1.0
2009-08-28,6.26,6.56,6.12,6.56,58200,9.37870582130629,9.8281645667363,9.16895840677228,9.8281645667363,38846.7243713221,0.0,1.0
2009-08-31,6.23,6.44,6.18,6.44,127200,9.33375994676329,9.64838106856429,9.25885015585828,9.64838106856429,84902.1192445391,0.0,1.0
2009-09-01,5.98,6.52,5.75,6.17,95600,8.95921099223827,9.7682367340123,8.61462595407526,9.24386819767728,63810.0833315876,0.0,1.0
2009-09-02,6.1,6.12,5.98,5.98,40800,9.13899449041028,9.16895840677228,8.95921099223827,8.95921099223827,27232.7552293805,0.0,1.0
2009-09-03,6.36,6.38,5.975,6.13,49400,9.52852540311629,9.55848931947829,8.95172001314777,9.18394036495328,32972.9928512597,0.0,1.0
2009-09-04,6.26,6.46,6.09,6.36,59400,9.37870582130629,9.6783449849263,9.12401253222928,9.52852540311629,39647.6877604216,0.0,1.0
2009-09-08,6.25,6.34,6.18,6.3,32400,9.36372386312529,9.49856148675429,9.25885015585828,9.43863365403029,21626.0115056845,0.0,1.0
2009-09-09,6.47,6.51,6.2,6.23,55400,9.6933269431073,9.7532547758313,9.28881407222028,9.33375994676329,36977.8097967568,0.0,1.0
2009-09-10,6.52,6.68,6.32,6.44,87800,9.7682367340123,10.0079480649083,9.46859757039229,9.64838106856429,58603.8213024413,0.0,1.0
2009-09-11,6.48,6.49,6.41,6.47,60800,9.7083089012883,9.7232908594693,9.60343519402129,9.6933269431073,40582.1450477042,0.0,1.0
2009-09-14,6.67,6.69,6.39,6.45,61200,9.99296610672731,10.0229300230893,9.57347127765929,9.66336302674529,40849.1328440707,0.0,1.0
2009-09-15,6.7,6.89,6.57,6.65,57000,10.0379119812703,10.3225691867093,9.8431465249173,9.96300219036531,38045.7609822228,0.0,1.0
2009-09-16,6.96,6.98,6.68,6.7,64600,10.4274428939763,10.4574068103383,10.0079480649083,10.0379119812703,43118.5291131858,0.0,1.0
2009-09-17,7.09,7.19,6.78,6.98,62600,10.6222083503293,10.7720279321393,10.1577676467183,10.4574068103383,41783.5901313535,0.0,1.0
2009-09-18,7.3,7.54,7.09,7.09,233200,10.9368294721303,11.2963964684743,10.6222083503293,10.6222083503293,155653.885281656,0.0,1.0
2009-09-21,7.12,7.24,7.0,7.2,63400,10.6671542248723,10.8469377230443,10.4873707267003,10.7870098903203,42317.5657240864,0.0,1.0
2009-09-22,7.48,7.61,7.16,7.16,63200,11.2065047193883,11.4012701757413,10.7270820575963,10.7270820575963,42184.0718259033,0.0,1.0
2009-09-23,7.08,7.46,7.07,7.46,68000,10.6072263921483,11.1765408030263,10.5922444339673,11.1765408030263,45387.9253823009,0.0,1.0
2009-09-24,6.85,7.15,6.76,7.15,130400,10.2626413539853,10.7121000994153,10.1278037303563,10.7121000994153,87038.0216154711,0.0,1.0
2009-09-25,7.03,7.06,6.78,6.81,66600,10.5323166012433,10.5772624757863,10.1577676467183,10.2027135212613,44453.4680950182,0.0,1.0
2009-09-28,7.47,7.53,7.0,7.0,103000,11.1915227612073,11.2814145102933,10.4873707267003,10.4873707267003,68749.3575643677,0.0,1.0
2009-09-29,7.48,7.69,7.19,7.44,50000,11.2065047193883,11.5211258411894,10.7720279321393,11.1465768866643,33373.4745458095,0.0,1.0
2009-09-30,7.39,7.51,7.05,7.51,112000,11.0716670957593,11.2514505939313,10.5622805176053,11.2514505939313,74756.5829826134,0.0,1.0
2009-10-01,7.03,7.49,7.03,7.32,78800,10.5323166012433,11.2214866775693,10.5323166012433,10.9667933884923,52596.5958841958,0.0,1.0
2009-10-02,7.21,7.39,7.03,7.03,76400,10.8019918485013,11.0716670957593,10.5323166012433,10.5323166012433,50994.6691059969,0.0,1.0
2009-10-05,7.55,7.59,7.1,7.27,62400,11.3113784266553,11.3713062593793,10.6371903085103,10.8918835975873,41650.0962331703,0.0,1.0
2009-10-06,7.53,7.58,7.33,7.58,58200,11.2814145102933,11.3563243011983,10.9817753466733,11.3563243011983,38846.7243713223,0.0,1.0
2009-10-07,7.5,7.58,7.35,7.35,34400,11.2364686357503,11.3563243011983,11.0117392630353,11.0117392630353,22960.950487517,0.0,1.0
2009-10-08,7.63,7.73,7.49,7.54,78600,11.4312340921033,11.5810536739134,11.2214866775693,11.2963964684743,52463.1019860126,0.0,1.0
2009-10-09,7.63,7.74,7.35,7.6,64400,11.4312340921033,11.5960356320944,11.0117392630353,11.3862882175603,42985.0352150027,0.0,1.0
2009-10-12,7.78,7.83,7.67,7.75,62400,11.6559634648184,11.7308732557234,11.4911619248274,11.6110175902754,41650.09623317,0.0,1.0
2009-10-13,7.7,7.91,7.58,7.75,43800,11.5361077993704,11.8507289211714,11.3563243011983,11.6110175902754,29235.1637021289,0.0,1.0
2009-10-14,7.9,7.94,7.73,7.8,71000,11.8357469629904,11.8956747957144,11.5810536739134,11.6859273811804,47390.3338550492,0.0,1.0
2009-10-15,7.63,7.87,7.6,7.86,82200,11.4312340921033,11.7908010884474,11.3862882175603,11.7758191302664,54865.9921533109,0.0,1.0
2009-10-16,7.59,7.7,7.34,7.57,120800,11.3713062593793,11.5361077993704,10.9967573048543,11.3413423430173,80630.3145026759,0.0,1.0
2009-10-19,7.58,7.78,7.4601,7.64,61400,11.3563243011983,11.6559634648184,11.1766906226082,11.4462160502843,40982.6267422541,0.0,1.0
2009-10-20,7.42,7.66,7.36,7.6,66800,11.1166129703023,11.4761799666464,11.0267212212163,11.3862882175603,44586.9619932015,0.0,1.0
2009-10-21,7.18,7.75,7.15,7.37,91600,10.7570459739583,11.6110175902754,10.7121000994153,11.0417031793973,61140.205367923,0.0,1.0
2009-10-22,7.27,7.44,7.09,7.15,57400,10.8918835975873,11.1465768866643,10.6222083503293,10.7121000994153,38312.7487785893,0.0,1.0
2009-10-23,7.48,8.91,7.41,8.24,250800,11.2065047193883,13.3489247392714,11.1016310121213,12.3451335411444,167401.348321781,0.0,1.0
2009-10-26,7.32,7.67,7.26,7.47,109600,10.9667933884923,11.4911619248274,10.8769016394063,11.1915227612073,73154.6562044145,0.0,1.0
2009-10-27,7.35,7.57,7.32,7.37,57200,11.0117392630353,11.3413423430173,10.9667933884923,11.0417031793973,38179.2548804061,0.0,1.0
2009-10-28,7.36,7.42,7.26,7.36,81800,11.0267212212163,11.1166129703023,10.8769016394063,11.0267212212163,54599.0043569444,0.0,1.0
2009-10-29,7.35,7.5,7.2,7.44,96200,11.0117392630353,11.2364686357503,10.7870098903203,11.1465768866643,64210.5650261375,0.0,1.0
2009-10-30,7.01,7.39,6.9,7.26,136600,10.5023526848813,11.0716670957593,10.3375511448903,10.8769016394063,91176.3324591515,0.0,1.0
2009-11-02,7.13,7.39,6.84,7.0,69800,10.6821361830533,11.0716670957593,10.2476593958043,10.4873707267003,46589.3704659501,0.0,1.0
2009-11-03,7.17,7.35,7.03,7.08,63200,10.7420640157773,11.0117392630353,10.5323166012433,10.6072263921483,42184.0718259032,0.0,1.0
2009-11-04,6.82,7.39,6.8,7.21,90200,10.2176954794423,11.0716670957593,10.1877315630803,10.8019918485013,60205.7480806403,0.0,1.0
2009-11-05,7.12,7.17,6.87,6.87,61800,10.6671542248723,10.7420640157773,10.2926052703473,10.2926052703473,41249.6145386205,0.0,1.0
2009-11-06,7.14,7.19,6.91,7.0,36000,10.6971181412343,10.7720279321393,10.3525331030713,10.4873707267003,24028.9016729828,0.0,1.0
2009-11-09,7.29,7.44,7.14,7.24,64800,10.9218475139493,11.1465768866643,10.6971181412343,10.8469377230443,43252.0230113691,0.0,1.0
2009-11-10,7.02,7.5525,6.76,7.22,52200,10.5173346430623,11.3151239162006,10.1278037303563,10.8169738066823,34841.9074258251,0.0,1.0
2009-11-11,7.08,7.25,6.9,7.12,50800,10.6072263921483,10.8619196812253,10.3375511448903,10.6671542248723,33907.4501385424,0.0,1.0
2009-11-12,6.78,7.17,6.75,7.04,59000,10.1577676467183,10.7420640157773,10.1128217721753,10.5472985594243,39380.6999640552,0.0,1.0
2009-11-13,6.85,7.03,6.65,6.83,54400,10.2626413539853,10.5323166012433,9.96300219036531,10.2326774376233,36310.3403058407,0.0,1.0
2009-11-16,7.27,7.56,6.92,6.94,78200,10.8918835975873,11.3263603848363,10.3675150612523,10.3974789776143,52196.1141896461,0.0,1.0
2009-11-17,7.45,7.47,7.16,7.25,31400,11.1615588448453,11.1915227612073,10.7270820575963,10.8619196812253,20958.5420147684,0.0,1.0
2009-11-18,7.02,7.46,6.95,7.39,75200,10.5173346430623,11.1765408030263,10.4124609357953,11.0716670957593,50193.7057168975,0.0,1.0
2009-11-19,6.8,7.09,6.76,6.94,40765,10.1877315630803,10.6222083503293,10.1278037303563,10.3974789776143,27209.3937971984,0.0,1.0
2009-11-20,7.01,7.05,6.76,6.76,34338,10.5023526848813,10.5622805176053,10.1278037303563,10.1278037303563,22919.5673790801,0.0,1.0
2009-11-23,7.47,8.02,7.13,7.13,119800,11.1915227612073,12.0155304611624,10.6821361830533,10.6821361830533,79962.8450117597,0.0,1.0
2009-11-24,7.49,7.51,7.07,7.49,38600,11.2214866775693,11.2514505939313,10.5922444339673,11.2214866775693,25764.322349365,0.0,1.0
2009-11-25,6.95,7.59,6.94,7.55,45400,10.4124609357953,11.3713062593793,10.3974789776143,11.3113784266553,30303.114887595,0.0,1.0
2009-11-27,6.79,7.04,6.76,6.87,106400,10.1727496048993,10.5472985594243,10.1278037303563,10.2926052703473,71018.7538334825,0.0,1.0
2009-11-30,6.88,6.88,6.62,6.8,203800,10.3075872285283,10.3075872285283,9.9180563158223,10.1877315630803,136030.282248719,0.0,1.0
2009-12-01,7.05,7.26,6.9,6.97,101800,10.5622805176053,10.8769016394063,10.3375511448903,10.4424248521573,67948.3941752681,0.0,1.0
2009-12-02,7.1,7.28,6.92,7.04,96800,10.6371903085103,10.9068655557683,10.3675150612523,10.5472985594243,64611.0467206872,0.0,1.0
2009-12-03,6.94,7.39,6.87,7.1,97400,10.3974789776143,11.0716670957593,10.2926052703473,10.6371903085103,65011.5284152369,0.0,1.0
2009-12-04,7.6,7.65,7.13,7.13,83600,11.3862882175603,11.4611980084654,10.6821361830533,10.6821361830533,55800.4494405936,0.0,1.0
2009-12-07,8.01,8.03,7.4,7.6,79800,12.0005485029814,12.0305124193434,11.0866490539403,11.3862882175603,53264.0653751117,0.0,1.0
2009-12-08,7.9,8.04,7.77,7.92,76200,11.8357469629904,12.0454943775244,11.6409815066374,11.8657108793524,50861.1752078134,0.0,1.0
2009-12-09,7.89,7.95,7.4,7.92,123000,11.8207650048094,11.9106567538954,11.0866490539403,11.8657108793524,82098.7473826909,0.0,1.0
2009-12-10,7.55,8.12,7.375,7.95,153800,11.3113784266553,12.1653500429724,11.0491941584878,11.9106567538954,102656.80770291,0.0,1.0
2009-12-11,7.8,7.92,7.38,7.56,57200,11.6859273811804,11.8657108793524,11.0566851375783,11.3263603848363,38179.2548804058,0.0,1.0
2009-12-14,7.95,8.15,7.61,7.83,81800,11.9106567538954,12.2102959175154,11.4012701757413,11.7308732557234,54599.004356944,0.0,1.0
2009-12-15,7.69,7.98,7.69,7.9,93400,11.5211258411894,11.9556026284384,11.5211258411894,11.8357469629904,62341.6504515717,0.0,1.0
2009-12-16,7.64,7.83,7.5,7.79,68600,11.4462160502843,11.7308732557234,11.2364686357503,11.6709454229994,45788.4070768507,0.0,1.0
2009-12-17,7.47,7.62,7.21,7.56,55400,11.1915227612073,11.4162521339223,10.8019918485013,11.3263603848363,36977.809796757,0.0,1.0
2009-12-18,8.15,8.23,7.59,7.61,354400,12.2102959175154,12.3301515829634,11.3713062593793,11.4012701757413,236551.187580697,0.0,1.0
2009-12-21,7.87,8.13,7.67,8.1,92800,11.7908010884474,12.1803320011534,11.4911619248274,12.1353861266104,61941.1687570221,0.0,1.0
2009-12-22,7.91,7.98,7.54,7.79,54800,11.8507289211714,11.9556026284384,11.2963964684743,11.6709454229994,36577.328102207,0.0,1.0
2009-12-23,8.05,8.1,7.85,7.96,45600,12.0604763357054,12.1353861266104,11.7608371720854,11.9256387120764,30436.6087857781,0.0,1.0
2009-12-24,8.11,8.11,7.96,8.07,19200,12.1503680847914,12.1503680847914,11.9256387120764,12.0904402520674,12815.4142255908,0.0,1.0
2009-12-28,8.09,8.18,8.08,8.1,57800,12.1204041684294,12.2552417920584,12.1054222102484,12.1353861266104,38579.7365749556,0.0,1.0
2009-12-29,8.1,8.1,7.99,8.09,120600,12.1353861266104,12.1353861266104,11.9705845866194,12.1204041684294,80496.8206044921,0.0,1.0
2009-12-30,8.02,8.04,7.73,8.04,101000,12.0155304611624,12.0454943775244,11.5810536739134,12.0454943775244,67414.4185825348,0.0,1.0
2009-12-31,7.92,8.1,7.79,7.99,73800,11.8657108793524,12.1353861266104,11.6709454229994,11.9705845866194,49259.2484296145,0.0,1.0
2010-01-04,8.08,8.15,7.82,8.05,78000,12.1054222102484,12.2102959175154,11.7158912975424,12.0604763357054,52062.6202914626,0.0,1.0
2010-01-05,7.67,8.19,7.65,8.1,89800,11.4911619248274,12.2702237502394,11.4611980084654,12.1353861266104,59938.7602842735,0.0,1.0
2010-01-06,7.25,7.76,7.16,7.65,104600,10.8619196812253,11.6259995484564,10.7270820575963,11.4611980084654,69817.3087498335,0.0,1.0
2010-01-07,7.49,7.54,7.03,7.26,76800,11.2214866775693,11.2963964684743,10.5323166012433,10.8769016394063,51261.6569023635,0.0,1.0
2010-01-08,7.5,7.65,7.39,7.44,42800,11.2364686357503,11.4611980084654,11.0716670957593,11.1465768866643,28567.694211213,0.0,1.0
2010-01-11,7.5,7.58,7.35,7.58,51600,11.2364686357503,11.3563243011983,11.0117392630353,11.3563243011983,34441.4257312755,0.0,1.0
2010-01-12,7.49,7.73,7.1901,7.41,79000,11.2214866775693,11.5810536739134,10.7721777517211,11.1016310121213,52730.0897823791,0.0,1.0
2010-01-13,7.61,7.67,7.42,7.55,41000,11.4012701757413,11.4911619248274,11.1166129703023,11.3113784266553,27366.2491275638,0.0,1.0
2010-01-14,7.75,7.8,7.55,7.56,48000,11.6110175902754,11.6859273811804,11.3113784266553,11.3263603848363,32038.5355639769,0.0,1.0
2010-01-15,7.38,7.8,7.25,7.78,114200,11.0566851375783,11.6859273811804,10.8619196812253,11.6559634648184,76225.015862629,0.0,1.0
2010-01-19,7.71,7.76,7.38,7.4,67200,11.5510897575514,11.6259995484564,11.0566851375783,11.0866490539403,44853.9497895677,0.0,1.0
2010-01-20,7.51,7.62,7.36,7.62,53000,11.2514505939313,11.4162521339223,11.0267212212163,11.4162521339223,35375.8830185581,0.0,1.0
2010-01-21,7.28,7.58,7.14,7.55,94600,10.9068655557683,11.3563243011983,10.6971181412343,11.3113784266553,63142.6138406716,0.0,1.0
2010-01-22,6.96,7.4,6.85,7.26,83000,10.4274428939763,11.0866490539403,10.2626413539853,10.8769016394063,55399.9677460437,0.0,1.0
2010-01-25,7.17,7.38,7.06,7.06,52200,10.7420640157773,11.0566851375783,10.5772624757863,10.5772624757863,34841.9074258251,0.0,1.0
2010-01-26,7.06,7.25,6.91,7.12,63000,10.5772624757863,10.8619196812253,10.3525331030713,10.6671542248723,42050.57792772,0.0,1.0
2010-01-27,7.44,7.5,6.91,7.01,44600,11.1465768866643,11.2364686357503,10.3525331030713,10.5023526848813,29769.1392948621,0.0,1.0
2010-01-28,7.1,7.46,6.97,7.46,97400,10.6371903085103,11.1765408030263,10.4424248521573,11.1765408030263,65011.5284152369,0.0,1.0
2010-01-29,7.09,7.16,7.03,7.16,48000,10.6222083503293,10.7270820575963,10.5323166012433,10.7270820575963,32038.5355639771,0.0,1.0
2010-02-01,7.1,7.169,7.03,7.11,40600,10.6371903085103,10.7405658199592,10.5323166012433,10.6521722666913,27099.2613311973,0.0,1.0
2010-02-02,7.03,7.31,6.98,7.09,108200,10.5323166012433,10.9518114303113,10.4574068103383,10.6222083503293,72220.1989171317,0.0,1.0
2010-02-03,6.98,7.1,6.9,7.01,95400,10.4574068103383,10.6371903085103,10.3375511448903,10.5023526848813,63676.5894334045,0.0,1.0
2010-02-04,6.76,7.0,6.76,6.96,92600,10.1278037303563,10.4873707267003,10.1278037303563,10.4274428939763,61807.6748588391,0.0,1.0
2010-02-05,7.03,7.03,6.65,6.77,66000,10.5323166012433,10.5323166012433,9.96300219036531,10.1427856885373,44052.9864004685,0.0,1.0
2010-02-08,6.79,7.0,6.71,7.0,67800,10.1727496048993,10.4873707267003,10.0528939394513,10.4873707267003,45254.4314841176,0.0,1.0
2010-02-09,6.84,6.94,6.71,6.91,63800,10.2476593958043,10.3974789776143,10.0528939394513,10.3525331030713,42584.5535204529,0.0,1.0
2010-02-10,6.85,6.88,6.75,6.79,60400,10.2626413539853,10.3075872285283,10.1128217721753,10.1727496048993,40315.1572513378,0.0,1.0
2010-02-11,7.15,7.17,6.81,6.81,49600,10.7121000994153,10.7420640157773,10.2027135212613,10.2027135212613,33106.486749443,0.0,1.0
2010-02-12,7.34,7.37,6.98,7.04,63400,10.9967573048543,11.0417031793973,10.4574068103383,10.5472985594243,42317.5657240865,0.0,1.0
2010-02-16,7.55,7.57,7.315,7.43,37400,11.3113784266553,11.3413423430173,10.9593024094018,11.1315949284833,24963.3589602655,0.0,1.0
2010-02-17,7.21,7.85,7.13,7.7,140400,10.8019918485013,11.7608371720854,10.6821361830533,11.5361077993704,93712.7165246331,0.0,1.0
2010-02-18,7.36,7.49,7.01,7.21,68000,11.0267212212163,11.2214866775693,10.5023526848813,10.8019918485013,45387.925382301,0.0,1.0
2010-02-19,8.02,8.09,7.2,7.36,187000,12.0155304611624,12.1204041684294,10.7870098903203,11.0267212212163,124816.794801327,0.0,1.0
2010-02-22,8.5,8.67,7.88,8.04,236600,12.7346644538504,12.9893577429274,11.8057830466284,12.0454943775244,157923.28155077,0.0,1.0
2010-02-23,8.25,8.47,8.07,8.47,86400,12.3601154993254,12.6897185793074,12.0904402520674,12.6897185793074,57669.3640151586,0.0,1.0
2010-02-24,8.3,8.35,8.18,8.31,157000,12.4350252902304,12.5099350811354,12.2552417920584,12.4500072484114,104792.710073841,0.0,1.0
2010-02-25,8.36,8.36,8.13,8.14,61400,12.5249170393164,12.5249170393164,12.1803320011534,12.1953139593344,40982.6267422539,0.0,1.0
2010-02-26,8.09,8.35,8.07,8.34,50200,12.1204041684294,12.5099350811354,12.0904402520674,12.4949531229544,33506.9684439926,0.0,1.0
2010-03-01,8.24,8.29,7.86,8.17,80200,12.3451335411444,12.4200433320494,11.7758191302664,12.2402598338774,53531.0531714782,0.0,1.0
2010-03-02,8.41,8.45,8.01,8.27,103800,12.5998268302214,12.6597546629454,12.0005485029814,12.3900794156874,69283.3331571003,0.0,1.0
2010-03-03,8.42,8.45,8.23,8.4,48200,12.6148087884024,12.6597546629454,12.3301515829634,12.5848448720404,32172.0294621602,0.0,1.0
2010-03-04,8.65,8.7299,8.35,8.47,97400,12.9593938265654,13.0790996724316,12.5099350811354,12.6897185793074,65011.5284152367,0.0,1.0
2010-03-05,8.87,8.875,8.59,8.67,123400,13.2889969065474,13.2964878856379,12.8695020774794,12.9893577429274,82365.7351790577,0.0,1.0
2010-03-08,8.84,8.9,8.57,8.87,49200,13.2440510320044,13.3339427810904,12.8395381611174,13.2889969065474,32839.4989530765,0.0,1.0
2010-03-09,8.91,9.03,8.77,8.77,103400,13.3489247392714,13.5287082374434,13.1391773247374,13.1391773247374,69016.3453607339,0.0,1.0
2010-03-10,8.96,9.0,8.8,8.91,78400,13.4238345301764,13.4837623629004,13.1841231992804,13.3489247392714,52329.6080878292,0.0,1.0
2010-03-11,8.97,9.0,8.76,8.88,82000,13.4388164883574,13.4837623629004,13.1241953665564,13.3039788647284,54732.4982551275,0.0,1.0
2010-03-12,8.75,8.98,8.63,8.98,96200,13.1092134083754,13.4537984465384,12.9294299102034,13.4537984465384,64210.5650261373,0.0,1.0
2010-03-15,8.71,8.805,8.46,8.76,38400,13.0492855756514,13.1916141783709,12.6747366211264,13.1241953665564,25630.8284511816,0.0,1.0
2010-03-16,8.94,9.0,8.67,8.73,65200,13.3938706138144,13.4837623629004,12.9893577429274,13.0792494920134,43519.0108077355,0.0,1.0
2010-03-17,8.96,9.18,8.72,8.94,58800,13.4238345301764,13.7534376101584,13.0642675338324,13.3938706138144,39247.2060658719,0.0,1.0
2010-03-18,8.94,9.03,8.75,8.98,73000,13.3938706138144,13.5287082374434,13.1092134083754,13.4537984465384,48725.2728368818,0.0,1.0
2010-03-19,9.34,9.4,8.72,9.0,387800,13.9931489410544,14.0830406901404,13.0642675338324,13.4837623629004,258844.668577298,0.0,1.0
2010-03-22,9.28,9.33,9.14,9.21,149800,13.9032571919684,13.9781669828734,13.6935097774344,13.7983834847014,99986.9297392452,0.0,1.0
2010-03-23,9.43,9.47,9.14,9.28,90400,14.1279865646834,14.1879143974074,13.6935097774344,13.9032571919684,60339.2419788236,0.0,1.0
2010-03-24,9.67,9.87,9.62,9.65,382400,14.4875535610274,14.7871927246475,14.4126437701224,14.4575896446654,255240.333326351,0.0,1.0
2010-03-25,9.63,9.95,9.62,9.69,157800,14.4276257283034,14.9070483900955,14.4126437701224,14.5175174773894,105326.685666575,0.0,1.0
2010-03-26,9.64,9.81,9.58,9.75,154400,14.4426076864844,14.6973009755614,14.3527159373984,14.6074092264754,103057.28939746,0.0,1.0
2010-03-29,9.61,9.86,9.59,9.64,74400,14.3976618119414,14.7722107664665,14.3676978955794,14.4426076864844,49659.7301241646,0.0,1.0
2010-03-30,9.61,9.685,9.55,9.6,134200,14.3976618119414,14.5100264982989,14.3077700628554,14.3826798537604,89574.4056809527,0.0,1.0
2010-03-31,9.57,9.76,9.57,9.59,128000,14.3377339792174,14.6223911846564,14.3377339792174,14.3676978955794,85436.0948372724,0.0,1.0
2010-04-01,9.69,9.7,9.55,9.62,127600,14.5175174773894,14.5324994355704,14.3077700628554,14.4126437701224,85169.1070409059,0.0,1.0
2010-04-05,9.87,9.88,9.72,9.76,97200,14.7871927246475,14.8021746828285,14.5624633519324,14.6223911846564,64878.0345170533,0.0,1.0
2010-04-06,9.83,9.88,9.71,9.77,73800,14.7272648919234,14.8021746828285,14.5474813937514,14.6373731428374,49259.2484296149,0.0,1.0
2010-04-07,9.86,9.9,9.78,9.82,105400,14.7722107664665,14.8321385991905,14.6523551010184,14.7122829337424,70351.284342566,0.0,1.0
2010-04-08,9.85,9.85,9.65,9.78,51800,14.7572288082855,14.7572288082855,14.4575896446654,14.6523551010184,34574.9196294584,0.0,1.0
2010-04-09,9.82,9.97,9.71,9.83,74800,14.7122829337424,14.9370123064575,14.5474813937514,14.7272648919234,49926.7179205311,0.0,1.0
2010-04-12,9.86,9.93,9.6608,9.85,87000,14.7722107664665,14.8770844737335,14.4737701595009,14.7572288082855,58069.8457097082,0.0,1.0
2010-04-13,9.76,9.84,9.55,9.8,93200,14.6223911846564,14.7422468501044,14.3077700628554,14.6823190173804,62208.156553389,0.0,1.0
2010-04-14,10.04,10.13,9.72,9.81,145200,15.0418860137245,15.1767236373535,14.5624633519324,14.6973009755614,96916.5700810303,0.0,1.0
2010-04-15,9.92,10.14,9.81,10.06,114200,14.8621025155525,15.1917055955345,14.6973009755614,15.0718499300865,76225.0158626285,0.0,1.0
2010-04-16,9.79,9.9,9.63,9.9,107000,14.6673370591994,14.8321385991905,14.4276257283034,14.8321385991905,71419.2355280324,0.0,1.0
2010-04-19,9.72,9.7601,9.5,9.7,171800,14.5624633519324,14.6225410042383,14.2328602719504,14.5324994355704,114671.258539402,0.0,1.0
2010-04-20,9.8,9.84,9.61,9.75,132200,14.6823190173804,14.7422468501044,14.3976618119414,14.6074092264754,88239.4666991204,0.0,1.0
2010-04-21,9.73,9.79,9.57,9.79,80800,14.5774453101134,14.6673370591994,14.3377339792174,14.6673370591994,53931.5348660282,0.0,1.0
2010-04-22,9.86,9.89,9.58,9.58,71000,14.7722107664665,14.8171566410095,14.3527159373984,14.3527159373984,47390.3338550492,0.0,1.0
2010-04-23,10.05,10.06,9.65,9.83,82000,15.0568679719055,15.0718499300865,14.4575896446654,14.7272648919234,54732.4982551273,0.0,1.0
2010-04-26,9.78,10.06,9.78,10.0,78600,14.6523551010184,15.0718499300865,14.6523551010184,14.9819581810005,52463.1019860126,0.0,1.0
2010-04-27,9.58,9.96,9.56,9.69,117000,14.3527159373984,14.9220303482765,14.3227520210364,14.5175174773894,78093.9304371943,0.0,1.0
2010-04-28,9.72,9.96,9.51,9.7,89200,14.5624633519324,14.9220303482765,14.2478422301314,14.5324994355704,59538.2785897242,0.0,1.0
2010-04-29,10.09,10.18,9.69,9.85,93400,15.1167958046295,15.2516334282585,14.5175174773894,14.7572288082855,62341.6504515718,0.0,1.0
2010-04-30,9.5,10.06,9.49,10.06,121400,14.2328602719504,15.0718499300865,14.2178783137694,15.0718499300865,81030.7961972255,0.0,1.0
2010-05-03,9.97,9.99,9.54,9.54,72800,14.9370123064575,14.9669762228195,14.2927881046744,14.2927881046744,48591.7789386984,0.0,1.0
2010-05-04,8.44,9.78,8.26,9.78,315000,12.6447727047644,14.6523551010184,12.3750974575064,14.6523551010184,210252.889638599,0.0,1.0
2010-05-05,8.24,8.45,8.02,8.26,184600,12.3451335411444,12.6597546629454,12.0155304611624,12.3750974575064,123214.868023128,0.0,1.0
2010-05-06,7.95,8.61,7.73,8.14,155800,11.9106567538954,12.8994659938414,11.5810536739134,12.1953139593344,103991.746684742,0.0,1.0
2010-05-07,7.82,8.12,7.51,7.86,149400,11.7158912975424,12.1653500429724,11.2514505939313,11.7758191302664,99719.9419428782,0.0,1.0
2010-05-10,8.46,8.54,8.0,8.05,186600,12.6747366211264,12.7945922865744,11.9855665448004,12.0604763357054,124549.807004961,0.0,1.0
2010-05-11,8.6,8.66,8.02,8.3,131600,12.8844840356604,12.9743757847464,12.0155304611624,12.4350252902304,87838.9850045704,0.0,1.0
2010-05-12,8.83,8.9,8.34,8.61,133000,13.2290690738234,13.3339427810904,12.4949531229544,12.8994659938414,88773.4422918531,0.0,1.0
2010-05-13,8.68,8.79,8.52,8.77,87800,13.0043397011084,13.1691412410994,12.7646283702124,13.1391773247374,58603.8213024413,0.0,1.0
2010-05-14,8.61,8.64,8.44,8.56,77400,12.8994659938414,12.9444118683844,12.6447727047644,12.8245562029364,51662.138596913,0.0,1.0
2010-05-17,8.62,8.84,8.42,8.72,127400,12.9144479520224,13.2440510320044,12.6148087884024,13.0642675338324,85035.6131427224,0.0,1.0
2010-05-18,8.39,9.06,8.36,8.81,69800,12.5698629138594,13.5736541119864,12.5249170393164,13.1991051574614,46589.3704659499,0.0,1.0
2010-05-19,8.4,8.53,8.17,8.32,96200,12.5848448720404,12.7796103283934,12.2402598338774,12.4649892065924,64210.5650261373,0.0,1.0
2010-05-20,7.73,8.3,7.65,8.13,131000,11.5810536739134,12.4350252902304,11.4611980084654,12.1803320011534,87438.5033100203,0.0,1.0
2010-05-21,7.71,7.86,7.53,7.56,154600,11.5510897575514,11.7758191302664,11.2814145102933,11.3263603848363,103190.783295642,0.0,1.0
2010-05-24,7.51,7.84,7.45,7.7,89000,11.2514505939313,11.7458552139044,11.1615588448453,11.5361077993704,59404.784691541,0.0,1.0
2010-05-25,7.48,7.53,7.19,7.26,61400,11.2065047193883,11.2814145102933,10.7720279321393,10.8769016394063,40982.6267422541,0.0,1.0
2010-05-26,7.51,7.66,7.35,7.55,252800,11.2514505939313,11.4761799666464,11.0117392630353,11.3113784266553,168736.287303613,0.0,1.0
2010-05-27,8.05,8.09,7.57,7.76,134000,12.0604763357054,12.1204041684294,11.3413423430173,11.6259995484564,89440.911782769,0.0,1.0
2010-05-28,7.96,8.19,7.8,8.04,109800,11.9256387120764,12.2702237502394,11.6859273811804,12.0454943775244,73288.1501025973,0.0,1.0
2010-06-01,7.73,8.02,7.58,7.83,147000,11.5810536739134,12.0155304611624,11.3563243011983,11.7308732557234,98118.0151646793,0.0,1.0
2010-06-02,7.9,8.04,7.71,7.76,137400,11.8357469629904,12.0454943775244,11.5510897575514,11.6259995484564,91710.308051884,0.0,1.0
2010-06-03,8.03,8.22,7.8,7.88,96800,12.0305124193434,12.3151696247824,11.6859273811804,11.8057830466284,64611.0467206869,0.0,1.0
2010-06-04,7.52,8.07,7.45,7.77,158800,11.2664325521123,12.0904402520674,11.1615588448453,11.6409815066374,105994.155157491,0.0,1.0
2010-06-07,7.5,7.64,7.31,7.56,152200,11.2364686357503,11.4462160502843,10.9518114303113,11.3263603848363,101588.856517444,0.0,1.0
2010-06-08,7.5,7.78,7.29,7.56,93200,11.2364686357503,11.6559634648184,10.9218475139493,11.3263603848363,62208.156553389,0.0,1.0
2010-06-09,7.32,7.88,7.29,7.63,87600,10.9667933884923,11.8057830466284,10.9218475139493,11.4312340921033,58470.3274042583,0.0,1.0
2010-06-10,7.77,7.79,7.41,7.49,120000,11.6409815066374,11.6709454229994,11.1016310121213,11.2214866775693,80096.3389099423,0.0,1.0
2010-06-11,8.03,8.03,7.61,7.61,91200,12.0305124193434,12.0305124193434,11.4012701757413,11.4012701757413,60873.2175715562,0.0,1.0
2010-06-14,8.1,8.3,7.91,8.16,130000,12.1353861266104,12.4350252902304,11.8507289211714,12.2252778756964,86771.0338191043,0.0,1.0
2010-06-15,8.58,8.61,8.05,8.24,120200,12.8545201192984,12.8994659938414,12.0604763357054,12.3451335411444,80229.8328081258,0.0,1.0
2010-06-16,8.21,8.48,8.15,8.48,99600,12.3001876666014,12.7047005374884,12.2102959175154,12.7047005374884,66479.9612952522,0.0,1.0
2010-06-17,8.32,8.35,8.14,8.29,50600,12.4649892065924,12.5099350811354,12.1953139593344,12.4200433320494,33773.9562403591,0.0,1.0
2010-06-18,8.54,8.56,8.17,8.39,315400,12.7945922865744,12.8245562029364,12.2402598338774,12.5698629138594,210519.877434966,0.0,1.0
2010-06-21,8.32,8.79,8.26,8.7,120400,12.4649892065924,13.1691412410994,12.3750974575064,13.0343036174704,80363.326706309,0.0,1.0
2010-06-22,8.27,8.53,8.24,8.38,94000,12.3900794156874,12.7796103283934,12.3451335411444,12.5548809556784,62742.1321461216,0.0,1.0
2010-06-23,8.0,8.27,7.96,8.27,59800,11.9855665448004,12.3900794156874,11.9256387120764,12.3900794156874,39914.675556788,0.0,1.0
2010-06-24,7.72,7.97,7.71,7.9,102000,11.5660717157324,11.9406206702574,11.5510897575514,11.8357469629904,68081.8880734509,0.0,1.0
2010-06-25,7.96,8.05,7.75,7.78,1160400,11.9256387120764,12.0604763357054,11.6110175902754,11.6559634648184,774531.597259143,0.0,1.0
2010-06-28,8.01,8.05,7.79,7.91,75000,12.0005485029814,12.0604763357054,11.6709454229994,11.8507289211714,50060.211818714,0.0,1.0
2010-06-29,7.38,7.92,7.27,7.78,121400,11.0566851375783,11.8657108793524,10.8918835975873,11.6559634648184,81030.7961972255,0.0,1.0
2010-06-30,7.36,7.88,7.32,7.4,75400,11.0267212212163,11.8057830466284,10.9667933884923,11.0866490539403,50327.1996150808,0.0,1.0
2010-07-01,7.44,7.69,7.08,7.34,106800,11.1465768866643,11.5211258411894,10.6072263921483,10.9967573048543,71285.7416298492,0.0,1.0
2010-07-02,7.23,7.49,7.12,7.49,56800,10.8319557648633,11.2214866775693,10.6671542248723,11.2214866775693,37912.2670840396,0.0,1.0
2010-07-06,14.92,16.55,10.1,14.64,84000,11.1765408030263,12.3975703947779,7.56588888140523,10.9667933884923,112134.87447392,0.0,0.5
2010-07-07,15.03,15.12,14.31,15.05,55900,11.2589415730218,11.3263603848363,10.7195910785058,11.2739235312028,74623.0890844302,0.0,1.0
2010-07-08,14.9,15.21,14.0,15.21,50200,11.1615588448453,11.3937791966508,10.4873707267003,11.3937791966508,67013.9368879856,0.0,1.0
2010-07-09,15.01,15.04,14.02,14.03,25200,11.2439596148408,11.2664325521123,10.5023526848813,10.5098436639718,33640.462342176,0.0,1.0
2010-07-12,14.67,14.98,14.62,14.98,25500,10.9892663257638,11.2214866775693,10.9518114303113,11.2214866775693,34040.9440367257,0.0,1.0
2010-07-13,15.23,15.29,14.87,14.95,63600,11.4087611548318,11.4537070293748,11.1390859075738,11.1990137402978,84902.1192445395,0.0,1.0
2010-07-14,14.94,15.22,14.7,15.11,27200,11.1915227612073,11.4012701757413,11.0117392630353,11.3188694057458,36310.3403058408,0.0,1.0
2010-07-15,14.97,15.15,14.73,15.0,32200,11.2139956984788,11.3488333221078,11.0342122003068,11.2364686357503,42985.0352150027,0.0,1.0
2010-07-16,14.42,14.96,14.39,14.78,39000,10.8019918485013,11.2065047193883,10.7795189112298,11.0716670957593,52062.6202914628,0.0,1.0
2010-07-19,14.41,14.55,14.17,14.36,24300,10.7945008694108,10.8993745766778,10.6147173712388,10.7570459739583,32439.0172585268,0.0,1.0
2010-07-20,14.73,14.76,14.28,14.28,27500,11.0342122003068,11.0566851375783,10.6971181412343,10.6971181412343,36710.8220003905,0.0,1.0
2010-07-21,14.27,15.01,14.26,14.84,21900,10.6896271621438,11.2439596148408,10.6821361830533,11.1166129703023,29235.1637021291,0.0,1.0
2010-07-22,14.95,15.04,14.38,14.54,30300,11.1990137402978,11.2664325521123,10.7720279321393,10.8918835975873,40448.6511495212,0.0,1.0
2010-07-23,15.43,15.44,14.65,14.83,93900,11.5585807366419,11.5660717157324,10.9742843675828,11.1091219912118,125350.77039406,0.0,1.0
2010-07-26,15.74,15.84,15.31,15.55,33700,11.7908010884474,11.8657108793524,11.4686889875559,11.6484724857279,44987.4436877509,0.0,1.0
2010-07-27,15.75,15.96,15.4712,15.88,39100,11.7982920675379,11.9556026284384,11.5894435704947,11.8956747957144,52196.1141896458,0.0,1.0
2010-07-28,15.76,15.83,15.23,15.76,27800,11.8057830466284,11.8582199002619,11.4087611548318,11.8057830466284,37111.3036949399,0.0,1.0
2010-07-29,15.48,15.91,15.39,15.91,62500,11.5960356320944,11.9181477329859,11.5286168202799,11.9181477329859,83433.6863645232,0.0,1.0
2010-07-30,15.22,15.69,14.48,15.21,30400,11.4012701757413,11.7533461929949,10.8469377230443,11.3937791966508,40582.1450477044,0.0,1.0
2010-08-02,15.25,15.79,15.17,15.56,39200,11.4237431130128,11.8282559838999,11.3638152802888,11.6559634648184,52329.6080878294,0.0,1.0
2010-08-03,15.15,15.42,14.93,15.1,41200,11.3488333221078,11.5510897575514,11.1840317821168,11.3113784266553,54999.4860514941,0.0,1.0
2010-08-04,15.32,15.33,14.9,15.17,49800,11.4761799666464,11.4836709457369,11.1615588448453,11.3638152802888,66479.9612952521,0.0,1.0
2010-08-05,14.92,15.15,14.64,15.13,17800,11.1765408030263,11.3488333221078,10.9667933884923,11.3338513639268,23761.9138766164,0.0,1.0
2010-08-06,15.16,15.22,14.2,14.68,30800,11.3563243011983,11.4012701757413,10.6371903085103,10.9967573048543,41116.1206404374,0.0,1.0
2010-08-09,15.61,15.63,14.85,15.31,41600,11.6934183602709,11.7084003184519,11.1241039493928,11.4686889875559,55533.4616442267,0.0,1.0
2010-08-10,15.22,15.75,15.11,15.36,31100,11.4012701757413,11.7982920675379,11.3188694057458,11.5061438830084,41516.6023349871,0.0,1.0
2010-08-11,15.0,15.275,14.95,15.05,143400,11.2364686357503,11.4424705607391,11.1990137402978,11.2739235312028,191430.249994764,0.0,1.0
2010-08-12,15.3,15.63,14.95,14.95,33500,11.4611980084654,11.7084003184519,11.1990137402978,11.1990137402978,44720.4558913844,0.0,1.0
2010-08-13,15.21,15.75,14.95,15.3,84500,11.3937791966508,11.7982920675379,11.1990137402978,11.4611980084654,112802.343964836,0.0,1.0
2010-08-16,15.46,15.65,15.0101,15.13,43600,11.5810536739134,11.7233822766329,11.2440345246317,11.3338513639268,58203.3396078914,0.0,1.0
2010-08-17,15.66,15.77,15.38,15.68,51200,11.7308732557234,11.8132740257189,11.5211258411894,11.7458552139044,68348.8758698174,0.0,1.0
2010-08-18,15.8,15.9,15.36,15.75,127900,11.8357469629904,11.9106567538954,11.5061438830084,11.7982920675379,170738.69577636,0.0,1.0
2010-08-19,15.38,15.83,15.25,15.74,42400,11.5211258411894,11.8582199002619,11.4237431130128,11.7908010884474,56601.4128296925,0.0,1.0
2010-08-20,15.4,15.41,15.25,15.25,33700,11.5361077993704,11.5435987784609,11.4237431130128,11.4237431130128,44987.4436877509,0.0,1.0
2010-08-23,15.64,15.78,15.48,15.54,52900,11.7158912975424,11.8207650048094,11.5960356320944,11.6409815066374,70618.2721389325,0.0,1.0
2010-08-24,15.49,15.76,15.33,15.33,35800,11.6035266111849,11.8057830466284,11.4836709457369,11.4836709457369,47790.8155495989,0.0,1.0
2010-08-25,15.95,15.97,15.36,15.36,31600,11.9481116493479,11.9630936075289,11.5061438830084,11.5061438830084,42184.071825903,0.0,1.0
2010-08-26,16.45,16.52,15.69,16.0,58600,12.3226606038729,12.3750974575064,11.7533461929949,11.9855665448004,78227.4243353771,0.0,1.0
2010-08-27,17.01,17.04,16.405,16.59,50000,12.7421554329409,12.7646283702124,12.2889511979656,12.4275343111399,66746.9490916188,0.0,1.0
2010-08-30,16.42,16.97,16.33,16.86,42800,12.3001876666014,12.7121915165789,12.2327688547869,12.6297907465834,57135.3884224256,0.0,1.0
2010-08-31,16.52,16.6,16.245,16.48,49900,12.3750974575064,12.4350252902304,12.1690955325176,12.3451335411444,66613.4551934355,0.0,1.0
2010-09-01,17.09,17.14,16.44,16.86,41600,12.8020832656649,12.8395381611174,12.3151696247824,12.6297907465834,55533.4616442268,0.0,1.0
2010-09-02,16.9,17.12,16.565,17.09,27800,12.6597546629454,12.8245562029364,12.4088068634136,12.8020832656649,37111.30369494,0.0,1.0
2010-09-03,17.11,17.16,16.51,17.14,21900,12.8170652238459,12.8545201192984,12.3676064784159,12.8395381611174,29235.163702129,0.0,1.0
2010-09-07,16.41,16.93,16.37,16.93,23400,12.2926966875109,12.6822276002169,12.2627327711489,12.6822276002169,31237.5721748776,0.0,1.0
2010-09-08,16.46,16.67,16.31,16.53,19800,12.3301515829634,12.4874621438639,12.2177868966059,12.3825884365969,26431.791840281,0.0,1.0
2010-09-09,16.33,16.8,16.32,16.8,13800,12.2327688547869,12.5848448720404,12.2252778756964,12.5848448720404,18422.1579492868,0.0,1.0
2010-09-10,16.56,16.6,16.35,16.45,19800,12.4050613738684,12.4350252902304,12.2477508129679,12.3226606038729,26431.791840281,0.0,1.0
2010-09-13,17.01,17.07,16.57,16.82,27200,12.7421554329409,12.7871013074839,12.4125523529589,12.5998268302214,36310.3403058406,0.0,1.0
2010-09-14,16.54,16.86,16.3,16.86,23800,12.3900794156874,12.6297907465834,12.2102959175154,12.6297907465834,31771.5477676105,0.0,1.0
2010-09-15,16.73,16.75,16.31,16.45,16700,12.5324080184069,12.5473899765879,12.2177868966059,12.3226606038729,22293.4809966007,0.0,1.0
2010-09-16,16.53,16.82,16.42,16.64,11200,12.3825884365969,12.5998268302214,12.3001876666014,12.4649892065924,14951.3165965226,0.0,1.0
2010-09-17,16.27,16.79,16.16,16.79,91200,12.1878229802439,12.5773538929499,12.1054222102484,12.5773538929499,121746.435143112,0.0,1.0
2010-09-20,16.97,17.03,16.11,16.35,54200,12.7121915165789,12.7571373911219,12.0679673147959,12.2477508129679,72353.6928153148,0.0,1.0
2010-09-21,16.85,17.21,16.73,16.92,15100,12.6222997674929,12.8919750147509,12.5324080184069,12.6747366211264,20157.5786256689,0.0,1.0
2010-09-22,16.56,16.93,16.42,16.73,17800,12.4050613738684,12.6822276002169,12.3001876666014,12.5324080184069,23761.9138766163,0.0,1.0
2010-09-23,16.17,16.44,16.16,16.43,34300,12.1129131893389,12.3151696247824,12.1054222102484,12.3076786456919,45788.4070768504,0.0,1.0
2010-09-24,16.81,17.0,16.17,16.53,46700,12.5923358511309,12.7346644538504,12.1129131893389,12.3825884365969,62341.6504515719,0.0,1.0
2010-09-27,16.19,16.79,16.16,16.78,62800,12.1278951475199,12.5773538929499,12.1054222102484,12.5698629138594,83834.1680590731,0.0,1.0
2010-09-28,16.2,16.3,15.69,16.3,37300,12.1353861266104,12.2102959175154,11.7533461929949,12.2102959175154,49793.2240223475,0.0,1.0
2010-09-29,15.88,16.17,15.64,16.17,38300,11.8956747957144,12.1129131893389,11.7158912975424,12.1129131893389,51128.1630041799,0.0,1.0
2010-09-30,16.05,16.19,15.55,16.06,39600,12.0230214402529,12.1278951475199,11.6484724857279,12.0305124193434,52863.583680562,0.0,1.0
2010-10-01,16.2,16.3,16.0,16.24,12900,12.1353861266104,12.2102959175154,11.9855665448004,12.1653500429724,17220.7128656376,0.0,1.0
2010-10-04,15.76,16.19,15.76,16.09,13200,11.8057830466284,12.1278951475199,11.8057830466284,12.0529853566149,17621.1945601873,0.0,1.0
2010-10-05,16.35,16.44,15.54,16.02,40200,12.2477508129679,12.3151696247824,11.6409815066374,12.0005485029814,53664.5470696614,0.0,1.0
2010-10-06,16.26,16.49,15.78,15.79,26000,12.1803320011534,12.3526245202349,11.8207650048094,11.8282559838999,34708.4135276417,0.0,1.0
2010-10-07,16.18,16.44,15.95,16.44,14400,12.1204041684294,12.3151696247824,11.9481116493479,12.3151696247824,19223.1213383862,0.0,1.0
2010-10-08,16.71,16.75,16.16,16.16,18900,12.5174260602259,12.5473899765879,12.1054222102484,12.1054222102484,25230.3467566319,0.0,1.0
2010-10-11,16.51,16.68,16.441,16.62,5700,12.3676064784159,12.4949531229544,12.3159187226914,12.4500072484114,7609.15219644454,0.0,1.0
2010-10-12,16.52,16.76,16.38,16.45,42100,12.3750974575064,12.5548809556784,12.2702237502394,12.3226606038729,56200.931135143,0.0,1.0
2010-10-13,16.7,16.78,16.31,16.58,29400,12.5099350811354,12.5698629138594,12.2177868966059,12.4200433320494,39247.2060658718,0.0,1.0
2010-10-14,16.9,16.91,16.15,16.72,21900,12.6597546629454,12.6672456420359,12.0979312311579,12.5249170393164,29235.163702129,0.0,1.0
2010-10-15,16.74,17.05,16.42,17.05,45300,12.5398989974974,12.7721193493029,12.3001876666014,12.7721193493029,60472.7358770066,0.0,1.0
2010-10-18,16.65,16.89,16.271,16.83,19500,12.4724801856829,12.6522636838549,12.1885720781529,12.6073178093119,26031.3101457313,0.0,1.0
2010-10-19,16.18,16.55,15.83,16.31,37400,12.1204041684294,12.3975703947779,11.8582199002619,12.2177868966059,49926.7179205308,0.0,1.0
2010-10-20,16.5,16.56,16.14,16.34,14900,12.3601154993254,12.4050613738684,12.0904402520674,12.2402598338774,19890.5908293024,0.0,1.0
2010-10-21,16.25,16.65,15.88,16.62,31100,12.1728410220629,12.4724801856829,11.8956747957144,12.4500072484114,41516.6023349868,0.0,1.0
2010-10-22,15.51,16.28,15.46,16.09,149600,11.6185085693659,12.1953139593344,11.5810536739134,12.0529853566149,199706.871682123,0.0,1.0
2010-10-25,15.74,16.01,15.59,15.6,218400,11.7908010884474,11.9930575238909,11.6784364020899,11.6859273811804,291550.67363219,0.0,1.0
2010-10-26,16.56,16.96,15.81,15.81,61500,12.4050613738684,12.7047005374884,11.8432379420809,11.8432379420809,82098.747382691,0.0,1.0
2010-10-27,16.67,16.89,16.39,16.39,40700,12.4874621438639,12.6522636838549,12.2777147293299,12.2777147293299,54332.0165605777,0.0,1.0
2010-10-28,16.74,16.96,16.71,16.88,33500,12.5398989974974,12.7047005374884,12.5174260602259,12.6447727047644,44720.4558913846,0.0,1.0
2010-10-29,16.88,16.9,16.65,16.73,36300,12.6447727047644,12.6597546629454,12.4724801856829,12.5324080184069,48458.2850405152,0.0,1.0
2010-11-01,17.09,17.11,16.78,16.9,47000,12.8020832656649,12.8170652238459,12.5698629138594,12.6597546629454,62742.1321461217,0.0,1.0
2010-11-02,17.5,17.58,16.48,17.2,33800,13.1092134083754,13.1691412410994,12.3451335411444,12.8844840356604,45120.9375859343,0.0,1.0
2010-11-03,17.65,17.83,17.16,17.43,30200,13.2215780947329,13.3564157183619,12.8545201192984,13.0567765547419,40315.1572513378,0.0,1.0
2010-11-04,19.21,19.77,17.98,18.0,49400,14.3901708328509,14.809665661919,13.4687804047194,13.4837623629004,65945.9857025196,0.0,1.0
2010-11-05,19.05,19.37,18.74,19.2,26000,14.2703151674029,14.5100264982989,14.0380948155974,14.3826798537604,34708.4135276419,0.0,1.0
2010-11-08,18.88,18.92,18.57,18.92,31700,14.1429685228644,14.1729324392264,13.9107481710589,14.1729324392264,42317.5657240864,0.0,1.0
2010-11-09,18.29,19.01,18.23,18.75,20400,13.7010007565249,14.2403512510409,13.6560548819819,14.0455857946879,27232.7552293805,0.0,1.0
2010-11-10,19.0,19.24,17.88,18.45,31700,14.2328602719504,14.4126437701224,13.3938706138144,13.8208564219729,42317.5657240864,0.0,1.0
2010-11-11,19.11,19.3799,18.79,18.8,30600,14.3152610419459,14.5174425675985,14.0755497110499,14.0830406901404,40849.1328440708,0.0,1.0
2010-11-12,18.72,19.16,18.4801,18.85,19300,14.0231128574164,14.3527159373984,13.8434042690353,14.1204955855929,25764.3223493649,0.0,1.0
2010-11-15,18.7,18.96,18.55,18.83,25100,14.0081308992354,14.2028963555884,13.8957662128779,14.1055136274119,33506.9684439927,0.0,1.0
2010-11-16,18.48,18.75,18.37,18.47,30800,13.8433293592444,14.0455857946879,13.7609285892489,13.8358383801539,41116.1206404373,0.0,1.0
2010-11-17,18.62,18.68,18.49,18.59,22100,13.9482030665114,13.9931489410544,13.8508203383349,13.9257301292399,29502.1514984956,0.0,1.0
2010-11-18,19.21,19.53,18.7,18.87,30300,14.3901708328509,14.6298821637469,14.0081308992354,14.1354775437739,40448.6511495211,0.0,1.0
2010-11-19,19.19,19.43,19.01,19.23,62300,14.3751888746699,14.5549723728419,14.2403512510409,14.4051527910319,83166.6985681573,0.0,1.0
2010-11-22,19.12,19.31,18.79,19.04,19200,14.3227520210364,14.4650806237559,14.0755497110499,14.2628241883124,25630.8284511817,0.0,1.0
2010-11-23,18.83,19.05,18.74,18.81,15900,14.1055136274119,14.2703151674029,14.0380948155974,14.0905316692309,21225.5298111348,0.0,1.0
2010-11-24,19.28,19.5,19.0,19.46,18600,14.4426076864844,14.6074092264754,14.2328602719504,14.5774453101134,24829.8650620823,0.0,1.0
2010-11-26,19.29,19.7,19.29,19.3,9300,14.4500986655749,14.7572288082855,14.4500986655749,14.4575896446654,12414.9325310411,0.0,1.0
2010-11-29,19.3,19.49,19.0568,19.23,30800,14.4575896446654,14.5999182473849,14.2754090331845,14.4051527910319,41116.1206404373,0.0,1.0
2010-11-30,19.18,19.41,18.98,19.34,57100,14.3676978955794,14.5399904146609,14.2178783137694,14.4875535610274,76225.0158626289,0.0,1.0
2010-12-01,19.39,19.63,18.77,19.61,44800,14.5250084564799,14.7047919546519,14.0605677528689,14.6898099964709,59805.2663860907,0.0,1.0
2010-12-02,19.82,19.949,19.44,19.46,63200,14.8471205573715,14.9437541876389,14.5624633519324,14.5774453101134,84368.1436518059,0.0,1.0
2010-12-03,19.84,19.88,19.58,19.65,17600,14.8621025155525,14.8920664319145,14.6673370591994,14.7197739128329,23494.9260802498,0.0,1.0
2010-12-06,19.77,19.92,19.48,19.86,41900,14.809665661919,14.9220303482765,14.5924272682944,14.8770844737335,55933.9433387764,0.0,1.0
2010-12-07,19.71,19.99,19.68,19.99,48800,14.764719787376,14.97446720191,14.7422468501044,14.97446720191,65145.0223134198,0.0,1.0
2010-12-08,19.82,19.99,19.58,19.69,42600,14.8471205573715,14.97446720191,14.6673370591994,14.749737829195,56868.4006260591,0.0,1.0
2010-12-09,20.56,20.66,19.64,19.99,86700,15.4014530100685,15.4763628009735,14.7122829337424,14.97446720191,115739.209724867,0.0,1.0
2010-12-10,20.96,20.98,20.44,20.54,48100,15.7010921736885,15.7160741318695,15.3115612609825,15.3864710518875,64210.5650261373,0.0,1.0
2010-12-13,20.75,21.33,20.66,20.98,51800,15.543781612788,15.978258400037,15.4763628009735,15.7160741318695,69149.839258917,0.0,1.0
2010-12-14,21.0,21.23,20.76,20.89,45400,15.7310560900505,15.903348609132,15.5512725918785,15.648655320055,60606.2297751898,0.0,1.0
2010-12-15,20.91,21.06,20.83,21.02,55100,15.663637278236,15.7760019645935,15.603709445512,15.7460380482315,73555.1378989639,0.0,1.0
2010-12-16,21.04,21.25,20.54,20.7801,36500,15.7610200064125,15.918330567313,15.3864710518875,15.5663294598504,48725.2728368817,0.0,1.0
2010-12-17,20.92,21.08,20.84,21.0,86000,15.6711282573265,15.7909839227745,15.6112004246025,15.7310560900505,114804.752437584,0.0,1.0
2010-12-20,21.08,21.12,20.47,20.97,17200,15.7909839227745,15.8209478391365,15.334034198254,15.708583152779,22960.9504875169,0.0,1.0
2010-12-21,21.13,21.2,20.79,21.2,16800,15.828438818227,15.8808756718605,15.57374552915,15.8808756718605,22426.9748947839,0.0,1.0
2010-12-22,21.08,21.15,20.92,21.13,16000,15.7909839227745,15.843420776408,15.6711282573265,15.828438818227,21359.023709318,0.0,1.0
2010-12-23,21.02,21.1,20.89,21.05,9900,15.7460380482315,15.8059658809555,15.648655320055,15.768510985503,13215.8959201405,0.0,1.0
2010-12-27,21.11,21.18,20.69,20.86,11800,15.813456860046,15.8658937136795,15.498835738245,15.6261823827835,15752.279985622,0.0,1.0
2010-12-28,20.47,21.1,20.42,21.1,10800,15.334034198254,15.8059658809555,15.2965793028015,15.8059658809555,14417.3410037896,0.0,1.0
2010-12-29,20.43,20.59,19.28,20.45,18900,15.304070281892,15.42392594734,14.4426076864844,15.319052240073,25230.3467566319,0.0,1.0
2010-12-30,20.36,20.54,20.31,20.39,13000,15.2516334282585,15.3864710518875,15.214178532806,15.27410636553,17354.2067638209,0.0,1.0
2010-12-31,20.45,20.5,19.71,19.71,17500,15.319052240073,15.3565071355255,14.764719787376,14.764719787376,23361.4321820665,0.0,1.0
2011-01-03,21.0,21.14,20.331,20.6,21500,15.7310560900505,15.8359297973175,15.229909588896,15.4314169264305,28701.1881093961,0.0,1.0
2011-01-04,20.31,21.12,20.29,21.12,23400,15.214178532806,15.8209478391365,15.199196574625,15.8209478391365,31237.5721748775,0.0,1.0
2011-01-05,20.82,20.84,20.22,20.23,14600,15.5962184664215,15.6112004246025,15.1467597209915,15.154250700082,19490.1091347527,0.0,1.0
2011-01-06,20.85,20.96,20.61,20.76,22500,15.618691403693,15.7010921736885,15.438907905521,15.5512725918785,30036.1270912284,0.0,1.0
2011-01-07,20.49,21.12,20.2,20.94,12700,15.349016156435,15.8209478391365,15.1317777628105,15.6861102155075,16953.7250692711,0.0,1.0
2011-01-10,20.42,20.95,20.28,20.28,44800,15.2965793028015,15.693601194598,15.1917055955345,15.1917055955345,59805.2663860904,0.0,1.0
2011-01-11,20.28,20.53,20.11,20.49,31100,15.1917055955345,15.378980072797,15.064358950996,15.349016156435,41516.6023349868,0.0,1.0
2011-01-12,20.46,20.657,20.28,20.5,13100,15.3265432191635,15.4741155072463,15.1917055955345,15.3565071355255,17487.7006620041,0.0,1.0
2011-01-13,20.45,20.55,20.38,20.38,19300,15.319052240073,15.393962030978,15.2666153864395,15.2666153864395,25764.3223493648,0.0,1.0
2011-01-14,20.05,20.68,20.03,20.47,15400,15.019413076453,15.4913447591545,15.004431118272,15.334034198254,20558.0603202185,0.0,1.0
2011-01-18,19.95,20.07,19.78,20.02,30100,14.944503285548,15.034395034634,14.8171566410095,14.9969401391815,40181.6633531544,0.0,1.0
2011-01-19,20.04,20.37,18.75,19.89,36800,15.0119220973625,15.259124407349,14.0455857946879,14.899557411005,49125.7545314313,0.0,1.0
2011-01-20,19.99,20.08,19.84,19.84,26400,14.97446720191,15.0418860137245,14.8621025155525,14.8621025155525,35242.3891203746,0.0,1.0
2011-01-21,19.97,20.14,19.85,20.09,35700,14.959485243729,15.0868318882675,14.869593494643,15.049376992815,47657.3216514157,0.0,1.0
2011-01-24,20.26,20.26,19.94,19.97,19300,15.1767236373535,15.1767236373535,14.9370123064575,14.959485243729,25764.3223493648,0.0,1.0
2011-01-25,20.31,20.31,20.06,20.06,15900,15.214178532806,15.214178532806,15.0269040555435,15.0269040555435,21225.5298111347,0.0,1.0
2011-01-26,20.76,20.91,20.32,20.32,21500,15.5512725918785,15.663637278236,15.2216695118965,15.2216695118965,28701.1881093961,0.0,1.0
2011-01-27,20.48,21.19,20.1,20.65,16200,15.3415251773445,15.87338469277,15.0568679719055,15.468871821883,21626.0115056845,0.0,1.0
2011-01-28,19.32,20.48,19.28,20.48,49200,14.4725716028464,15.3415251773445,14.4426076864844,15.3415251773445,65678.9979061531,0.0,1.0
2011-01-31,19.915,20.05,19.4,19.48,41300,14.9182848587312,15.019413076453,14.5324994355704,14.5924272682944,55132.9799496772,0.0,1.0
2011-02-01,20.48,20.5,20.0,20.0,21200,15.3415251773445,15.3565071355255,14.9819581810005,14.9819581810005,28300.7064148463,0.0,1.0
2011-02-02,19.95,20.42,19.78,20.34,8800,14.944503285548,15.2965793028015,14.8171566410095,15.2366514700775,11747.4630401249,0.0,1.0
2011-02-03,19.66,20.2,19.555,19.85,12100,14.7272648919234,15.1317777628105,14.6486096114732,14.869593494643,16152.7616801718,0.0,1.0
2011-02-04,19.46,19.99,19.4,19.57,13200,14.5774453101134,14.97446720191,14.5324994355704,14.6598460801089,17621.1945601874,0.0,1.0
2011-02-07,20.05,20.1,19.53,19.53,24400,15.019413076453,15.0568679719055,14.6298821637469,14.6298821637469,32572.5111567099,0.0,1.0
2011-02-08,20.34,20.4,19.78,19.94,12700,15.2366514700775,15.2815973446205,14.8171566410095,14.9370123064575,16953.7250692711,0.0,1.0
2011-02-09,20.4,20.43,19.89,20.19,24200,15.2815973446205,15.304070281892,14.899557411005,15.12428678372,32305.5233603434,0.0,1.0
2011-02-10,20.98,21.08,20.21,20.21,19200,15.7160741318695,15.7909839227745,15.139268741901,15.139268741901,25630.8284511816,0.0,1.0
2011-02-11,20.97,20.99,20.7,20.86,10600,15.708583152779,15.72356511096,15.5063267173355,15.6261823827835,14150.3532074232,0.0,1.0
2011-02-14,20.72,21.09,20.65,20.86,22200,15.5213086755165,15.798474901865,15.468871821883,15.6261823827835,29635.6453966787,0.0,1.0
2011-02-15,20.56,20.69,20.38,20.69,9700,15.4014530100685,15.498835738245,15.2666153864395,15.498835738245,12948.908123774,0.0,1.0
2011-02-16,20.07,20.5,20.0,20.49,19600,15.034395034634,15.3565071355255,14.9819581810005,15.349016156435,26164.8040439145,0.0,1.0
2011-02-17,21.49,21.5,20.25,20.25,38200,16.098114065485,16.1056050445755,15.169232658263,15.169232658263,50994.6691059968,0.0,1.0
2011-02-18,21.82,21.97,21.43,21.63,22000,16.3453163754715,16.457681061829,16.053168190942,16.202987772752,29368.6576003123,0.0,1.0
2011-02-22,20.87,21.83,20.87,21.55,24100,15.633673361874,16.352807354562,15.633673361874,16.143059940028,32172.0294621602,0.0,1.0
2011-02-23,20.83,21.09,20.69,20.98,22200,15.603709445512,15.798474901865,15.498835738245,15.7160741318695,29635.6453966787,0.0,1.0
2011-02-24,21.41,21.49,20.57,20.89,33400,16.038186232761,16.098114065485,15.408943989159,15.648655320055,44586.9619932014,0.0,1.0
2011-02-25,22.05,22.13,20.93,21.34,30900,16.517608894553,16.577536727277,15.678619236417,15.9857493791275,41249.6145386205,0.0,1.0
2011-02-28,22.3,22.3,21.82,22.29,53300,16.7048833718155,16.7048833718155,16.3453163754715,16.697392392725,71152.2477316657,0.0,1.0
2011-03-01,22.18,22.43,22.0,22.3,34800,16.6149916227295,16.802266099992,16.4801539991005,16.7048833718155,46455.8765677667,0.0,1.0
2011-03-02,22.29,22.29,21.95,22.28,26200,16.697392392725,16.697392392725,16.442699103648,16.6899014136345,34975.4013240083,0.0,1.0
2011-03-03,22.45,22.5,22.0,22.31,27500,16.817248058173,16.8547029536255,16.4801539991005,16.712374350906,36710.8220003904,0.0,1.0
2011-03-04,22.41,22.69,22.15,22.35,25700,16.787284141811,16.997031556345,16.592518685458,16.742338267268,34307.9318330921,0.0,1.0
2011-03-07,22.24,22.81,22.11,22.44,32300,16.6599374972725,17.086923305431,16.562554769096,16.8097570790825,43118.5291131858,0.0,1.0
2011-03-08,22.84,22.88,22.24,22.24,24300,17.1093962427025,17.1393601590645,16.6599374972725,16.6599374972725,32439.0172585268,0.0,1.0
2011-03-09,23.01,23.1,22.81,22.85,27700,17.236742887241,17.3041616990555,17.086923305431,17.116887221793,36977.8097967569,0.0,1.0
2011-03-10,22.75,23.14,22.62,23.0,75100,17.041977430888,17.3341256154175,16.9445947027115,17.2292519081505,100253.917535612,0.0,1.0
2011-03-11,22.7,22.82,22.6,22.69,33400,17.0045225354355,17.0944142845215,16.9296127445305,16.997031556345,44586.9619932014,0.0,1.0
2011-03-14,22.31,22.64,22.26,22.6,51500,16.712374350906,16.9595766608925,16.6749194554535,16.9296127445305,68749.3575643674,0.0,1.0
2011-03-15,22.06,22.22,21.5,21.56,24200,16.5250998736435,16.6449555390915,16.1056050445755,16.1505509191185,32305.5233603435,0.0,1.0
2011-03-16,22.15,22.39,21.72,22.01,57300,16.592518685458,16.77230218363,16.2704065845665,16.487644978191,76492.0036589952,0.0,1.0
2011-03-17,22.63,22.63,22.27,22.52,32900,16.952085681802,16.952085681802,16.682410434544,16.8696849118065,43919.4925022852,0.0,1.0
2011-03-18,20.99,23.45,20.97,22.75,178100,15.72356511096,17.566345967223,15.708583152779,17.041977430888,237752.632664346,0.0,1.0
2011-03-21,21.37,21.65,21.03,21.32,50600,16.008222316399,16.217969730933,15.753529027322,15.9707674209465,67547.9124807182,0.0,1.0
2011-03-22,21.19,21.43,21.12,21.33,17700,15.87338469277,16.053168190942,15.8209478391365,15.978258400037,23628.4199784331,0.0,1.0
2011-03-23,21.2,21.28,20.85,21.11,21300,15.8808756718605,15.9408035045845,15.618691403693,15.813456860046,28434.2003130296,0.0,1.0
2011-03-24,21.29,21.3988,21.15,21.26,10400,15.948294483675,16.0297963361796,15.843420776408,15.9258215464035,13883.3654110567,0.0,1.0
2011-03-25,21.32,21.66,21.2,21.4,15400,15.9707674209465,16.2254607100235,15.8808756718605,16.0306952536705,20558.0603202186,0.0,1.0
2011-03-28,21.05,21.43,21.02,21.29,14100,15.768510985503,16.053168190942,15.7460380482315,15.948294483675,18822.6396438365,0.0,1.0
2011-03-29,21.58,21.61,21.1,21.1,15900,16.1655328772995,16.188005814571,15.8059658809555,15.8059658809555,21225.5298111348,0.0,1.0
2011-03-30,21.68,22.0,21.51,21.66,34600,16.2404426682045,16.4801539991005,16.113096023666,16.2254607100235,46188.8887714002,0.0,1.0
2011-03-31,21.98,22.0,21.69,21.71,21200,16.4651720409195,16.4801539991005,16.247933647295,16.262915605476,28300.7064148464,0.0,1.0
2011-04-01,22.31,22.4,21.83,22.0,42900,16.712374350906,16.7797931627205,16.352807354562,16.4801539991005,57268.882320609,0.0,1.0
2011-04-04,22.32,22.4,22.07,22.33,41800,16.7198653299965,16.7797931627205,16.532590852734,16.727356309087,55800.4494405934,0.0,1.0
2011-04-05,22.07,22.39,22.01,22.22,41400,16.532590852734,16.77230218363,16.487644978191,16.6449555390915,55266.4738478604,0.0,1.0
2011-04-06,21.96,22.32,21.94,21.95,55800,16.4501900827385,16.7198653299965,16.4352081245575,16.442699103648,74489.5951862466,0.0,1.0
2011-04-07,21.57,22.03,21.57,22.03,11100,16.158041898209,16.502626936372,16.158041898209,16.502626936372,14817.8226983394,0.0,1.0
2011-04-08,21.5,21.94,21.34,21.75,25300,16.1056050445755,16.4352081245575,15.9857493791275,16.292879521838,33773.9562403591,0.0,1.0
2011-04-11,21.68,21.76,21.44,21.44,13700,16.2404426682045,16.3003705009285,16.0606591700325,16.0606591700325,18288.6640511036,0.0,1.0
2011-04-12,21.97,22.26,21.96,21.96,20200,16.457681061829,16.6749194554535,16.4501900827385,16.4501900827385,26965.767433014,0.0,1.0
2011-04-13,21.98,22.15,21.75,22.15,23900,16.4651720409195,16.592518685458,16.292879521838,16.592518685458,31905.0416657938,0.0,1.0
2011-04-14,21.61,21.8,21.6,21.8,17900,16.188005814571,16.3303344172905,16.1805148354805,16.3303344172905,23895.4077747995,0.0,1.0
2011-04-15,21.41,21.61,21.26,21.6,34700,16.038186232761,16.188005814571,15.9258215464035,16.1805148354805,46322.3826695835,0.0,1.0
2011-04-18,20.63,21.07,20.6,21.07,19600,15.453889863702,15.783492943684,15.4314169264305,15.783492943684,26164.8040439145,0.0,1.0
2011-04-19,20.43,20.78,20.33,20.78,12100,15.304070281892,15.5662545500595,15.229160490987,15.5662545500595,16152.7616801717,0.0,1.0
2011-04-20,21.05,21.11,20.7,20.7,26100,15.768510985503,15.813456860046,15.5063267173355,15.5063267173355,34841.907425825,0.0,1.0
2011-04-21,21.34,21.34,20.83,21.22,11200,15.9857493791275,15.9857493791275,15.603709445512,15.8958576300415,14951.3165965226,0.0,1.0
2011-04-25,20.51,21.26,20.35,21.26,9800,15.363998114616,15.9258215464035,15.244142449168,15.9258215464035,13082.4020219573,0.0,1.0
2011-04-26,21.69,21.87,20.38,20.38,16100,16.247933647295,16.382771270924,15.2666153864395,15.2666153864395,21492.5176075013,0.0,1.0
2011-04-27,21.66,22.04,21.48,21.74,9700,16.2254607100235,16.5101179154625,16.0906230863945,16.2853885427475,12948.9081237741,0.0,1.0
2011-04-28,21.78,21.78,21.45,21.66,6100,16.3153524591095,16.3153524591095,16.068150149123,16.2254607100235,8143.1277891775,0.0,1.0
2011-04-29,25.54,27.29,23.0,23.0,95000,19.1319605971376,20.4428819379751,17.2292519081505,17.2292519081505,126819.203274076,0.0,1.0
2011-05-02,25.01,26.24,25.0,25.63,97400,18.7349387053411,19.6563291334726,18.7274477262506,19.1993794089521,130023.056830473,0.0,1.0
2011-05-03,25.13,25.5,24.85,24.85,161500,18.8248304544271,19.1019966807756,18.6150830398931,18.6150830398931,215592.645565929,0.0,1.0
2011-05-04,24.81,25.12,24.81,25.07,43000,18.5851191235311,18.8173394753366,18.5851191235311,18.7798845798841,57402.3762187921,0.0,1.0
2011-05-05,24.65,24.91,24.65,24.71,79800,18.4652634580831,18.6600289144361,18.4652634580831,18.5102093326261,106528.130750223,0.0,1.0
2011-05-06,24.62,24.95,24.54,24.91,46000,18.4427905208116,18.6899928307981,18.3828626880876,18.6600289144361,61407.1931642892,0.0,1.0
2011-05-09,24.73,24.79,24.6,24.6,34000,18.5251912908071,18.5701371653501,18.4278085626306,18.4278085626306,45387.9253823007,0.0,1.0
2011-05-10,24.75,24.75,24.41,24.74,44700,18.5401732489881,18.5401732489881,18.2854799599111,18.5326822698976,59671.7724879071,0.0,1.0
2011-05-11,24.53,24.82,24.5,24.59,74200,18.3753717089971,18.5926101026216,18.3528987717256,18.4203175835401,99052.4724519622,0.0,1.0
2011-05-12,24.25,24.5,24.14,24.5,35500,18.1656242944631,18.3528987717256,18.0832235244676,18.3528987717256,47390.3338550493,0.0,1.0
2011-05-13,23.85,24.48,23.85,24.25,54000,17.865985130843,18.3379168135446,17.865985130843,18.1656242944631,72086.7050189485,0.0,1.0
2011-05-16,23.73,23.95,23.7,23.77,32900,17.776093381757,17.940894921748,17.7536204444855,17.806057298119,43919.4925022853,0.0,1.0
2011-05-17,23.5,23.86,23.47,23.55,36200,17.6038008626755,17.8734761099335,17.581327925404,17.641255758128,48324.7911423321,0.0,1.0
2011-05-18,23.57,23.8,23.44,23.49,70500,17.656237716309,17.8285302353905,17.5588549881325,17.596309883585,94113.1982191828,0.0,1.0
2011-05-19,23.265,23.75,23.2,23.75,31500,17.4277628540488,17.791075339938,17.3790714899605,17.791075339938,42050.5779277198,0.0,1.0
2011-05-20,23.01,23.29,22.76,23.29,46200,17.236742887241,17.446490301775,17.0494684099785,17.446490301775,61674.1809606559,0.0,1.0
2011-05-23,22.64,22.84,22.5,22.62,59500,16.9595766608925,17.1093962427025,16.8547029536255,16.9445947027115,79428.8694190265,0.0,1.0
2011-05-24,22.15,22.68,22.15,22.67,49500,16.592518685458,16.9895405772545,16.592518685458,16.982049598164,66079.4796007027,0.0,1.0
2011-05-25,22.49,22.72,22.05,22.07,37900,16.847211974535,17.0195044936165,16.517608894553,16.532590852734,50594.1874114471,0.0,1.0
2011-05-26,22.53,22.57,22.31,22.53,67900,16.877175890897,16.907139807259,16.712374350906,16.877175890897,90642.3568664185,0.0,1.0
2011-05-27,22.33,22.67,22.31,22.67,15200,16.727356309087,16.982049598164,16.712374350906,16.982049598164,20291.0725238521,0.0,1.0
2011-05-31,23.17,23.22,22.4,22.54,124700,17.356598552689,17.3940534481415,16.7797931627205,16.8846668699875,166466.891034498,0.0,1.0
2011-06-01,22.3,23.19,22.26,23.02,33000,16.7048833718155,17.37158051087,16.6749194554535,17.2442338663315,44052.9864004685,0.0,1.0
2011-06-02,22.13,22.42,21.18,22.31,29300,16.577536727277,16.7947751209015,15.8658937136795,16.712374350906,39113.7121676887,0.0,1.0
2011-06-03,21.94,22.18,21.83,21.83,24000,16.4352081245575,16.6149916227295,16.352807354562,16.352807354562,32038.535563977,0.0,1.0
2011-06-06,22.01,22.19,21.85,22.11,38900,16.487644978191,16.62248260182,16.367789312743,16.562554769096,51929.1263932795,0.0,1.0
2011-06-07,21.94,22.25,21.93,22.24,20200,16.4352081245575,16.667428476363,16.427717145467,16.6599374972725,26965.767433014,0.0,1.0
2011-06-08,21.86,22.05,21.81,21.93,46100,16.3752802918335,16.517608894553,16.337825396381,16.427717145467,61540.6870624726,0.0,1.0
2011-06-09,21.78,21.91,21.63,21.91,32400,16.3153524591095,16.412735187286,16.202987772752,16.412735187286,43252.023011369,0.0,1.0
2011-06-10,21.12,21.84,21.09,21.57,54200,15.8209478391365,16.3602983336525,15.798474901865,16.158041898209,72353.6928153148,0.0,1.0
2011-06-13,21.28,21.58,21.15,21.29,16500,15.9408035045845,16.1655328772995,15.843420776408,15.948294483675,22026.4932002342,0.0,1.0
2011-06-14,21.72,21.8,21.36,21.5,15000,16.2704065845665,16.3303344172905,16.0007313373085,16.1056050445755,20024.0847274856,0.0,1.0
2011-06-15,20.85,21.42,20.42,21.42,48400,15.618691403693,16.0456772118515,15.2965793028015,16.0456772118515,64611.046720687,0.0,1.0
2011-06-16,21.25,21.41,20.57,20.9,29100,15.918330567313,16.038186232761,15.408943989159,15.6561462991455,38846.7243713221,0.0,1.0
2011-06-17,20.79,21.2701,20.68,21.23,71100,15.57374552915,15.9333874352849,15.4913447591545,15.903348609132,94914.1616082818,0.0,1.0
2011-06-20,21.11,21.33,20.72,20.72,15900,15.813456860046,15.978258400037,15.5213086755165,15.5213086755165,21225.5298111348,0.0,1.0
2011-06-21,21.59,21.6325,21.16,21.23,20100,16.17302385639,16.2048605175246,15.8509117554985,15.903348609132,26832.2735348308,0.0,1.0
2011-06-22,21.3,21.82,21.28,21.47,21200,15.9557854627655,16.3453163754715,15.9408035045845,16.083132107304,28300.7064148464,0.0,1.0
2011-06-23,21.36,21.48,20.9232,21.03,15000,16.0007313373085,16.0906230863945,15.6735253706354,15.753529027322,20024.0847274856,0.0,1.0
2011-06-24,21.46,21.68,21.1,21.47,120500,16.0756411282135,16.2404426682045,15.8059658809555,16.083132107304,160860.147310801,0.0,1.0
2011-06-27,21.87,21.89,21.36,21.36,33900,16.382771270924,16.397753229105,16.0007313373085,16.0007313373085,45254.4314841176,0.0,1.0
2011-06-28,22.01,22.03,21.85,21.91,39300,16.487644978191,16.502626936372,16.367789312743,16.412735187286,52463.1019860124,0.0,1.0
2011-06-29,22.0,22.15,21.75,22.15,8400,16.4801539991005,16.592518685458,16.292879521838,16.592518685458,11213.487447392,0.0,1.0
2011-06-30,22.18,22.25,21.8,22.11,16000,16.6149916227295,16.667428476363,16.3303344172905,16.562554769096,21359.023709318,0.0,1.0
2011-07-01,22.37,22.52,22.23,22.23,12600,16.757320225449,16.8696849118065,16.652446518182,16.652446518182,16820.231171088,0.0,1.0
2011-07-05,22.33,22.38,21.99,22.18,18500,16.727356309087,16.7648112045395,16.47266302001,16.6149916227295,24696.371163899,0.0,1.0
2011-07-06,22.31,22.32,22.16,22.22,18800,16.712374350906,16.7198653299965,16.6000096645485,16.6449555390915,25096.8528584487,0.0,1.0
2011-07-07,22.58,22.82,22.18,22.44,40600,16.9146307863495,17.0944142845215,16.6149916227295,16.8097570790825,54198.5226623946,0.0,1.0
2011-07-08,22.55,23.09,22.34,22.34,8200,16.892157849078,17.296670719965,16.7348472881775,16.7348472881775,10946.4996510255,0.0,1.0
2011-07-11,22.38,22.555,22.2,22.2,19000,16.7648112045395,16.8959033386233,16.6299735809105,16.6299735809105,25363.8406548152,0.0,1.0
2011-07-12,22.28,22.62,22.2,22.37,13600,16.6899014136345,16.9445947027115,16.6299735809105,16.757320225449,18155.1701529203,0.0,1.0
2011-07-13,22.67,22.74,22.31,22.5,16400,16.982049598164,17.0344864517975,16.712374350906,16.8547029536255,21892.999302051,0.0,1.0
2011-07-14,22.05,22.63,21.96,22.63,11400,16.517608894553,16.952085681802,16.4501900827385,16.952085681802,15218.3043928891,0.0,1.0
2011-07-15,22.47,22.61,21.99,22.41,23900,16.832230016354,16.937103723621,16.47266302001,16.787284141811,31905.0416657938,0.0,1.0
2011-07-18,21.85,22.4,21.7,22.4,16100,16.367789312743,16.7797931627205,16.2554246263855,16.7797931627205,21492.5176075013,0.0,1.0
2011-07-19,22.39,22.45,21.66,22.01,15500,16.77230218363,16.817248058173,16.2254607100235,16.487644978191,20691.5542184019,0.0,1.0
2011-07-20,22.0,22.4,21.78,22.4,8800,16.4801539991005,16.7797931627205,16.3153524591095,16.7797931627205,11747.4630401249,0.0,1.0
2011-07-21,22.34,22.74,22.0,22.0,15600,16.7348472881775,17.0344864517975,16.4801539991005,16.4801539991005,20825.0481165851,0.0,1.0
2011-07-22,22.12,22.44,21.86,22.36,6400,16.5700457481865,16.8097570790825,16.3752802918335,16.7498292463585,8543.60948372722,0.0,1.0
2011-07-25,21.8,22.15,21.73,21.85,14600,16.3303344172905,16.592518685458,16.277897563657,16.367789312743,19490.1091347527,0.0,1.0
2011-07-26,21.64,21.85,21.53,21.85,14500,16.2104787518425,16.367789312743,16.128077981847,16.367789312743,19356.6152365695,0.0,1.0
2011-07-27,21.12,21.83,20.97,21.45,36300,15.8209478391365,16.352807354562,15.708583152779,16.068150149123,48458.2850405152,0.0,1.0
2011-07-28,21.48,21.73,21.01,21.08,21400,16.0906230863945,16.277897563657,15.738547069141,15.7909839227745,28567.6942112128,0.0,1.0
2011-07-29,20.83,21.25,20.33,21.01,42000,15.603709445512,15.918330567313,15.229160490987,15.738547069141,56067.4372369597,0.0,1.0
2011-08-01,21.53,22.07,20.95,21.06,43100,16.128077981847,16.532590852734,15.693601194598,15.7760019645935,57535.8701169754,0.0,1.0
2011-08-02,20.92,22.0,20.815,21.38,20700,15.6711282573265,16.4801539991005,15.5924729768762,16.0157132954895,27633.2369239302,0.0,1.0
2011-08-03,21.14,21.68,20.67,20.95,42500,15.8359297973175,16.2404426682045,15.483853780064,15.693601194598,56734.906727876,0.0,1.0
2011-08-04,20.48,21.47,20.48,20.97,108300,15.3415251773445,16.083132107304,15.3415251773445,15.708583152779,144573.891732446,0.0,1.0
2011-08-05,20.1,21.4,20.07,20.69,36600,15.0568679719055,16.0306952536705,15.034395034634,15.498835738245,48858.7667350649,0.0,1.0
2011-08-08,18.01,20.31,16.886,19.55,51000,13.4912533419909,15.214178532806,12.6492672922187,14.6448641219279,68081.8880734513,0.0,1.0
2011-08-09,19.26,19.39,16.59,18.48,102900,14.4276257283034,14.5250084564799,12.4275343111399,13.8433293592444,137365.221230552,0.0,1.0
2011-08-10,17.65,18.85,17.3,18.73,44400,13.2215780947329,14.1204955855929,12.9593938265654,14.0306038365069,59271.2907933575,0.0,1.0
2011-08-11,18.77,19.32,17.75,17.75,46800,14.0605677528689,14.4725716028464,13.2964878856379,13.2964878856379,62475.1443497554,0.0,1.0
2011-08-12,18.52,18.92,18.02,18.92,34100,13.8732932756064,14.1729324392264,13.4987443210814,14.1729324392264,45521.4192804841,0.0,1.0
2011-08-15,19.0,19.26,18.58,18.68,62700,14.2328602719504,14.4276257283034,13.9182391501494,13.9931489410544,83700.6741608902,0.0,1.0
2011-08-16,18.26,18.91,18.22,18.65,42200,13.6785278192534,14.1654414601359,13.6485639028914,13.9706760037829,56334.4250333264,0.0,1.0
2011-08-17,18.29,18.88,18.28,18.46,11500,13.7010007565249,14.1429685228644,13.6935097774344,13.8283474010634,15351.7982910724,0.0,1.0
2011-08-18,17.98,18.39,17.75,17.75,49500,13.4687804047194,13.7759105474299,13.2964878856379,13.2964878856379,66079.4796007027,0.0,1.0
2011-08-19,17.7,18.11,17.67,17.68,30400,13.2590329901854,13.5661631328959,13.2365600529139,13.2440510320044,40582.1450477043,0.0,1.0
2011-08-22,17.58,18.24,17.45,18.24,27100,13.1691412410994,13.6635458610724,13.0717585129229,13.6635458610724,36176.8464076574,0.0,1.0
2011-08-23,18.0,18.14,17.55,17.58,51800,13.4837623629004,13.5886360701674,13.1466683038279,13.1691412410994,69149.8392589172,0.0,1.0
2011-08-24,18.62,18.69,17.87,17.93,20100,13.9482030665114,14.0006399201449,13.3863796347239,13.4313255092669,26832.2735348308,0.0,1.0
2011-08-25,17.89,19.0,17.85,19.0,40800,13.4013615929049,14.2328602719504,13.3713976765429,14.2328602719504,54465.510458761,0.0,1.0
2011-08-26,17.97,18.0499,17.4101,17.66,31000,13.4612894256289,13.521142348562,13.0418695063518,13.2290690738234,41383.1084368037,0.0,1.0
2011-08-29,18.64,18.84,18.04,18.11,48300,13.9631850246924,14.1130046065024,13.5137262792624,13.5661631328959,64477.5528225039,0.0,1.0
2011-08-30,18.84,19.05,18.15,18.54,21900,14.1130046065024,14.2703151674029,13.5961270492579,13.8882752337874,29235.1637021291,0.0,1.0
2011-08-31,18.5,18.95,18.22,18.88,27200,13.8583113174254,14.1954053764979,13.6485639028914,14.1429685228644,36310.3403058407,0.0,1.0
2011-09-01,18.2,18.73,17.96,18.44,32100,13.6335819447104,14.0306038365069,13.4537984465384,13.8133654428824,42851.5413168193,0.0,1.0
2011-09-02,17.5,18.47,17.39,17.67,49900,13.1092134083754,13.8358383801539,13.0268126383799,13.2365600529139,66613.4551934356,0.0,1.0
2011-09-06,17.4,17.76,16.88,16.88,26300,13.0343036174704,13.3039788647284,12.6447727047644,12.6447727047644,35108.8952221915,0.0,1.0
2011-09-07,17.84,18.11,17.5,17.72,31100,13.3639066974524,13.5661631328959,13.1092134083754,13.2740149483664,41516.602334987,0.0,1.0
2011-09-08,17.57,17.85,17.4556,17.68,26800,13.1616502620089,13.3713976765429,13.0759534612136,13.2440510320044,35776.3647131077,0.0,1.0
2011-09-09,17.15,17.5499,16.95,17.42,39600,12.8470291402079,13.146593394037,12.6972095583979,13.0492855756514,52863.5836805621,0.0,1.0
2011-09-12,17.47,17.54,17.12,17.41,11900,13.0867404711039,13.1391773247374,12.8245562029364,13.0417945965609,15885.7738838053,0.0,1.0
2011-09-13,17.65,17.8,17.44,17.5899,16800,13.2215780947329,13.3339427810904,13.0642675338324,13.176557310399,22426.9748947839,0.0,1.0
2011-09-14,18.32,18.46,17.58,18.05,28700,13.7234736937964,13.8283474010634,13.1691412410994,13.5212172583529,38312.7487785893,0.0,1.0
2011-09-15,18.27,18.57,18.08,18.57,18600,13.6860187983439,13.9107481710589,13.5436901956244,13.9107481710589,24829.8650620822,0.0,1.0
2011-09-16,17.87,18.37,17.83,18.37,58200,13.3863796347239,13.7609285892489,13.3564157183619,13.7609285892489,77693.4487426444,0.0,1.0
2011-09-19,17.55,17.89,17.47,17.5,28400,13.1466683038279,13.4013615929049,13.0867404711039,13.1092134083754,37912.2670840395,0.0,1.0
2011-09-20,17.15,17.68,17.15,17.4,18900,12.8470291402079,13.2440510320044,12.8470291402079,13.0343036174704,25230.3467566319,0.0,1.0
2011-09-21,16.64,17.208,16.55,17.15,47700,12.4649892065924,12.8904768189328,12.3975703947779,12.8470291402079,63676.5894334043,0.0,1.0
2011-09-22,15.92,16.755,15.5,16.08,41400,11.9256387120764,12.5511354661331,11.6110175902754,12.0454943775244,55266.4738478602,0.0,1.0
2011-09-23,16.13,16.15,15.75,15.96,69100,12.0829492729769,12.0979312311579,11.7982920675379,11.9556026284384,92244.283644617,0.0,1.0
2011-09-26,16.82,16.91,16.1,16.1,24700,12.5998268302214,12.6672456420359,12.0604763357054,12.0604763357054,32972.9928512597,0.0,1.0
2011-09-27,17.12,17.67,16.87,17.24,24800,12.8245562029364,13.2365600529139,12.6372817256739,12.9144479520224,33106.4867494429,0.0,1.0
2011-09-28,16.59,17.11,16.41,17.11,27300,12.4275343111399,12.8170652238459,12.2926966875109,12.8170652238459,36443.8342040238,0.0,1.0
2011-09-29,17.48,17.52,16.68,17.01,26300,13.0942314501944,13.1241953665564,12.4949531229544,12.7421554329409,35108.8952221915,0.0,1.0
2011-09-30,17.08,17.7,16.48,17.22,32500,12.7945922865744,13.2590329901854,12.3451335411444,12.8994659938414,43385.5169095522,0.0,1.0
2011-10-03,16.04,17.52,16.02,17.02,40200,12.0155304611624,13.1241953665564,12.0005485029814,12.7496464120314,53664.5470696614,0.0,1.0
2011-10-04,18.0,19.07,16.02,16.02,54900,13.4837623629004,14.2852971255839,12.0005485029814,12.0005485029814,73288.1501025976,0.0,1.0
2011-10-05,18.78,18.81,17.24,17.94,23800,14.0680587319594,14.0905316692309,12.9144479520224,13.4388164883574,31771.5477676106,0.0,1.0
2011-10-06,18.78,18.97,18.15,18.64,31300,14.0680587319594,14.2103873346789,13.5961270492579,13.9631850246924,41783.5901313535,0.0,1.0
2011-10-07,17.49,18.98,17.36,18.74,28400,13.1017224292849,14.2178783137694,13.0043397011084,14.0380948155974,37912.2670840395,0.0,1.0
2011-10-10,18.09,18.11,17.48,17.94,33000,13.5511811747149,13.5661631328959,13.0942314501944,13.4388164883574,44052.9864004685,0.0,1.0
2011-10-11,18.67,18.8599,17.87,17.87,26100,13.9856579619639,14.1279116548925,13.3863796347239,13.3863796347239,34841.9074258251,0.0,1.0
2011-10-12,18.99,18.99,18.24,18.84,24400,14.2253692928599,14.2253692928599,13.6635458610724,14.1130046065024,32572.5111567101,0.0,1.0
2011-10-13,18.99,19.02,18.35,18.77,11500,14.2253692928599,14.2478422301314,13.7459466310679,14.0605677528689,15351.7982910724,0.0,1.0
2011-10-14,19.43,19.73,17.65,19.14,17500,14.5549723728419,14.779701745557,13.2215780947329,14.3377339792174,23361.4321820667,0.0,1.0
2011-10-17,18.42,19.19,18.35,19.11,25400,13.7983834847014,14.3751888746699,13.7459466310679,14.3152610419459,33907.4501385424,0.0,1.0
2011-10-18,19.84,20.11,18.427,18.73,36900,14.8621025155525,15.064358950996,13.8036271700648,14.0306038365069,49259.2484296146,0.0,1.0
2011-10-19,18.84,19.82,18.67,19.81,24000,14.1130046065024,14.8471205573715,13.9856579619639,14.839629578281,32038.5355639771,0.0,1.0
2011-10-20,18.78,19.0,18.23,18.9,11500,14.0680587319594,14.2328602719504,13.6560548819819,14.1579504810454,15351.7982910724,0.0,1.0
2011-10-21,19.47,19.5,18.18,19.34,49200,14.5849362892039,14.6074092264754,13.6185999865294,14.4875535610274,65678.9979061531,0.0,1.0
2011-10-24,19.8,19.88,19.161,19.69,29900,14.8321385991905,14.8920664319145,14.3534650353075,14.749737829195,39914.6755567879,0.0,1.0
2011-10-25,19.1,19.71,18.98,19.63,19500,14.3077700628554,14.764719787376,14.2178783137694,14.7047919546519,26031.3101457314,0.0,1.0
2011-10-26,19.6,19.9657,17.39,19.59,29300,14.6823190173804,14.95626412272,13.0268126383799,14.6748280382899,39113.7121676888,0.0,1.0
2011-10-27,20.85,21.7,19.63,19.99,72600,15.618691403693,16.2554246263855,14.7047919546519,14.97446720191,96916.5700810304,0.0,1.0
2011-10-28,20.66,21.0,20.23,20.64,26000,15.4763628009735,15.7310560900505,15.154250700082,15.4613808427925,34708.4135276417,0.0,1.0
2011-10-31,20.19,20.71,20.06,20.21,19600,15.12428678372,15.513817696426,15.0269040555435,15.139268741901,26164.8040439145,0.0,1.0
2011-11-01,18.83,19.84,17.34,19.24,25900,14.1055136274119,14.8621025155525,12.9893577429274,14.4126437701224,34574.9196294586,0.0,1.0
2011-11-02,19.5,19.72,19.22,19.31,19900,14.6074092264754,14.7722107664665,14.3976618119414,14.4650806237559,26565.2857384644,0.0,1.0
2011-11-03,20.6,20.78,19.31,19.74,22400,15.4314169264305,15.5662545500595,14.4650806237559,14.7871927246475,29902.6331930452,0.0,1.0
2011-11-04,19.98,20.35,19.78,20.35,8100,14.9669762228195,15.244142449168,14.8171566410095,15.244142449168,10813.0057528422,0.0,1.0
2011-11-07,19.7,19.8,18.95,19.07,18400,14.7572288082855,14.8321385991905,14.1954053764979,14.2852971255839,24562.8772657156,0.0,1.0
2011-11-08,18.72,19.86,17.89,19.81,65400,14.0231128574164,14.8770844737335,13.4013615929049,14.839629578281,87305.0094118376,0.0,1.0
2011-11-09,18.0,18.98,17.65,18.14,33600,13.4837623629004,14.2178783137694,13.2215780947329,13.5886360701674,44853.9497895679,0.0,1.0
2011-11-10,18.24,18.91,17.85,18.38,21800,13.6635458610724,14.1654414601359,13.3713976765429,13.7684195683394,29101.6698039458,0.0,1.0
2011-11-11,18.71,18.8,18.4,18.52,434600,14.0156218783259,14.0830406901404,13.7834015265204,13.8732932756064,580164.481504352,0.0,1.0
2011-11-14,18.55,18.85,18.2,18.59,47000,13.8957662128779,14.1204955855929,13.6335819447104,13.9257301292399,62742.1321461218,0.0,1.0
2011-11-15,18.85,19.11,18.51,18.51,27400,14.1204955855929,14.3152610419459,13.8658022965159,13.8658022965159,36577.3281022072,0.0,1.0
2011-11-16,18.6,18.92,18.56,18.6,22900,13.9332211083304,14.1729324392264,13.9032571919684,13.9332211083304,30570.1026839615,0.0,1.0
2011-11-17,18.4,18.69,18.35,18.66,33200,13.7834015265204,14.0006399201449,13.7459466310679,13.9781669828734,44319.974196835,0.0,1.0
2011-11-18,18.71,18.94,18.37,18.44,27000,14.0156218783259,14.1879143974074,13.7609285892489,13.8133654428824,36043.3525094743,0.0,1.0
2011-11-21,17.78,18.28,17.7,18.28,22100,13.3189608229094,13.6935097774344,13.2590329901854,13.6935097774344,29502.1514984955,0.0,1.0
2011-11-22,17.24,17.84,17.18,17.84,23400,12.9144479520224,13.3639066974524,12.8695020774794,13.3639066974524,31237.5721748776,0.0,1.0
2011-11-23,16.74,17.04,16.72,17.04,36100,12.5398989974974,12.7646283702124,12.5249170393164,12.7646283702124,48191.2972441487,0.0,1.0
2011-11-25,16.4,16.95,16.39,16.68,16500,12.2852057084204,12.6972095583979,12.2777147293299,12.4949531229544,22026.4932002342,0.0,1.0
2011-11-28,17.51,17.51,17.09,17.1,39600,13.1167043874659,13.1167043874659,12.8020832656649,12.8095742447554,52863.5836805621,0.0,1.0
2011-11-29,17.39,17.56,16.92,17.51,23400,13.0268126383799,13.1541592829184,12.6747366211264,13.1167043874659,31237.5721748776,0.0,1.0
2011-11-30,18.84,18.85,17.73,18.23,187500,14.1130046065024,14.1204955855929,13.2815059274569,13.6560548819819,250301.059093571,0.0,1.0
2011-12-01,18.67,19.01,18.26,18.71,30000,13.9856579619639,14.2403512510409,13.6785278192534,14.0156218783259,40048.1694549714,0.0,1.0
2011-12-02,18.5,19.02,18.41,19.02,27700,13.8583113174254,14.2478422301314,13.7908925056109,14.2478422301314,36977.8097967569,0.0,1.0
2011-12-05,18.73,18.99,18.36,18.85,46200,14.0306038365069,14.2253692928599,13.7534376101584,14.1204955855929,61674.1809606559,0.0,1.0
2011-12-06,18.61,19.02,18.12,18.71,35200,13.9407120874209,14.2478422301314,13.5736541119864,14.0156218783259,46989.8521604998,0.0,1.0
2011-12-07,18.61,18.93,18.0,18.48,33200,13.9407120874209,14.1804234183169,13.4837623629004,13.8433293592444,44319.974196835,0.0,1.0
2011-12-08,18.18,18.46,18.05,18.46,33400,13.6185999865294,13.8283474010634,13.5212172583529,13.8283474010634,44586.9619932014,0.0,1.0
2011-12-09,18.98,19.14,18.1521,18.32,44900,14.2178783137694,14.3377339792174,13.5977001548669,13.7234736937964,59938.7602842739,0.0,1.0
2011-12-12,18.53,18.68,18.23,18.68,30400,13.8807842546969,13.9931489410544,13.6560548819819,13.9931489410544,40582.1450477043,0.0,1.0
2011-12-13,18.11,18.7801,18.03,18.68,37100,13.5661631328959,14.0681336417503,13.5062353001719,13.9931489410544,49526.2362259812,0.0,1.0
2011-12-14,18.15,18.545,17.94,17.94,299800,13.5961270492579,13.8920207233327,13.4388164883574,13.4388164883574,400214.706753347,0.0,1.0
2011-12-15,18.52,18.69,18.25,18.52,49300,13.8732932756064,14.0006399201449,13.6710368401629,13.8732932756064,65812.4918043363,0.0,1.0
2011-12-16,19.0,19.08,18.53,18.72,66000,14.2328602719504,14.2927881046744,13.8807842546969,14.0231128574164,88105.9728009371,0.0,1.0
2011-12-19,18.42,19.22,18.34,19.19,662000,13.7983834847014,14.3976618119414,13.7384556519774,14.3751888746699,883729.605973035,0.0,1.0
2011-12-20,19.2,19.25,18.57,18.92,73700,14.3826798537604,14.4201347492129,13.9107481710589,14.1729324392264,98385.0029610464,0.0,1.0
2011-12-21,19.41,19.46,19.09,19.17,43900,14.5399904146609,14.5774453101134,14.3002790837649,14.3602069164889,58603.8213024415,0.0,1.0
2011-12-22,20.0,20.11,19.34,19.52,31000,14.9819581810005,15.064358950996,14.4875535610274,14.6223911846564,41383.1084368036,0.0,1.0
2011-12-23,20.11,20.3,19.96,20.13,31100,15.064358950996,15.2066875537155,14.9519942646385,15.079340909177,41516.6023349868,0.0,1.0
2011-12-27,20.27,20.53,20.05,20.06,27300,15.184214616444,15.378980072797,15.019413076453,15.0269040555435,36443.8342040238,0.0,1.0
2011-12-28,19.68,20.31,19.58,20.31,67000,14.7422468501044,15.214178532806,14.6673370591994,15.214178532806,89440.9117827695,0.0,1.0
2011-12-29,19.93,20.05,19.79,19.82,32700,14.929521327367,15.019413076453,14.8246476201,14.8471205573715,43652.5047059186,0.0,1.0
2011-12-30,19.83,19.93,19.7,19.92,88600,14.854611536462,14.929521327367,14.7572288082855,14.9220303482765,118275.593790348,0.0,1.0
2012-01-03,20.37,20.49,19.39,20.36,39300,15.259124407349,15.349016156435,14.5250084564799,15.2516334282585,52463.1019860123,0.0,1.0
2012-01-04,19.97,20.34,19.93,20.14,37700,14.959485243729,15.2366514700775,14.929521327367,15.0868318882675,50327.1996150805,0.0,1.0
2012-01-05,19.98,20.16,19.71,19.79,38100,14.9669762228195,15.1018138464485,14.764719787376,14.8246476201,50861.1752078134,0.0,1.0
2012-01-06,19.88,20.05,19.62,19.9,26700,14.8920664319145,15.019413076453,14.6973009755614,14.9070483900955,35642.8708149244,0.0,1.0
2012-01-09,19.91,20.02,19.56,20.01,48900,14.914539369186,14.9969401391815,14.6523551010184,14.989449160091,65278.516211603,0.0,1.0
2012-01-10,20.24,20.3,19.84,20.25,25100,15.1617416791725,15.2066875537155,14.8621025155525,15.169232658263,33506.9684439926,0.0,1.0
2012-01-11,20.24,20.33,19.81,20.06,36800,15.1617416791725,15.229160490987,14.839629578281,15.0269040555435,49125.7545314313,0.0,1.0
2012-01-12,20.28,20.42,19.97,20.38,18200,15.1917055955345,15.2965793028015,14.959485243729,15.2666153864395,24295.8894693492,0.0,1.0
2012-01-13,20.05,20.27,19.95,19.99,35000,15.019413076453,15.184214616444,14.944503285548,14.97446720191,46722.8643641331,0.0,1.0
2012-01-17,19.88,20.34,19.85,20.2,57300,14.8920664319145,15.2366514700775,14.869593494643,15.1317777628105,76492.003658995,0.0,1.0
2012-01-18,20.48,20.5,19.84,19.96,23500,15.3415251773445,15.3565071355255,14.8621025155525,14.9519942646385,31371.0660730608,0.0,1.0
2012-01-19,20.19,20.5,20.12,20.5,14500,15.12428678372,15.3565071355255,15.0718499300865,15.3565071355255,19356.6152365694,0.0,1.0
2012-01-20,19.96,20.22,19.92,20.1,43400,14.9519942646385,15.1467597209915,14.9220303482765,15.0568679719055,57936.351811525,0.0,1.0
2012-01-23,19.92,20.15,19.87,19.97,27300,14.9220303482765,15.094322867358,14.884575452824,14.959485243729,36443.8342040238,0.0,1.0
2012-01-24,20.2,20.2,19.68,19.7,32000,15.1317777628105,15.1317777628105,14.7422468501044,14.7572288082855,42718.0474186359,0.0,1.0
2012-01-25,20.48,20.56,20.18,20.18,24400,15.3415251773445,15.4014530100685,15.1167958046295,15.1167958046295,32572.5111567099,0.0,1.0
2012-01-26,20.4,20.71,20.27,20.5,36700,15.2815973446205,15.513817696426,15.184214616444,15.3565071355255,48992.2606332481,0.0,1.0
2012-01-27,20.28,20.44,20.03,20.25,18600,15.1917055955345,15.3115612609825,15.004431118272,15.169232658263,24829.8650620822,0.0,1.0
2012-01-30,19.87,20.19,19.74,20.15,29600,14.884575452824,15.12428678372,14.7871927246475,15.094322867358,39514.1938622382,0.0,1.0
2012-01-31,20.09,20.29,19.85,20.05,22700,15.049376992815,15.199196574625,14.869593494643,15.019413076453,30303.1148875949,0.0,1.0
2012-02-01,20.5,20.69,20.19,20.33,47300,15.3565071355255,15.498835738245,15.12428678372,15.229160490987,63142.6138406713,0.0,1.0
2012-02-02,20.7,20.73,20.34,20.5,46100,15.5063267173355,15.528799654607,15.2366514700775,15.3565071355255,61540.6870624725,0.0,1.0
2012-02-03,21.43,21.48,20.91,21.16,35900,16.053168190942,16.0906230863945,15.663637278236,15.8509117554985,47924.3094477823,0.0,1.0
2012-02-06,21.34,21.48,21.26,21.34,15600,15.9857493791275,16.0906230863945,15.9258215464035,15.9857493791275,20825.0481165851,0.0,1.0
2012-02-07,21.09,21.41,21.0,21.35,15200,15.798474901865,16.038186232761,15.7310560900505,15.993240358218,20291.0725238521,0.0,1.0
2012-02-08,21.25,21.5,20.87,21.13,18200,15.918330567313,16.1056050445755,15.633673361874,15.828438818227,24295.8894693492,0.0,1.0
2012-02-09,20.79,21.29,20.75,21.29,12100,15.57374552915,15.948294483675,15.543781612788,15.948294483675,16152.7616801717,0.0,1.0
2012-02-10,20.28,20.58,20.25,20.58,12700,15.1917055955345,15.4164349682495,15.169232658263,15.4164349682495,16953.7250692711,0.0,1.0
2012-02-13,20.9,20.95,20.38,20.58,12300,15.6561462991455,15.693601194598,15.2666153864395,15.4164349682495,16419.7494765382,0.0,1.0
2012-02-14,20.14,20.98,19.79,20.64,35700,15.0868318882675,15.7160741318695,14.8246476201,15.4613808427925,47657.3216514157,0.0,1.0
2012-02-15,19.47,20.29,19.33,20.29,48900,14.5849362892039,15.199196574625,14.4800625819369,15.199196574625,65278.5162116034,0.0,1.0
2012-02-16,20.14,20.2,19.43,19.43,26900,15.0868318882675,15.1317777628105,14.5549723728419,14.5549723728419,35909.8586112908,0.0,1.0
2012-02-17,20.18,20.4,19.75,20.22,56500,15.1167958046295,15.2815973446205,14.794683703738,15.1467597209915,75424.0524735291,0.0,1.0
2012-02-21,19.74,20.42,19.71,20.22,29800,14.7871927246475,15.2965793028015,14.764719787376,15.1467597209915,39781.1816586047,0.0,1.0
2012-02-22,19.41,19.93,19.38,19.73,14400,14.5399904146609,14.929521327367,14.5175174773894,14.779701745557,19223.1213383863,0.0,1.0
2012-02-23,20.06,20.08,19.13,19.3,27100,15.0269040555435,15.0418860137245,14.3302430001269,14.4575896446654,36176.8464076573,0.0,1.0
2012-02-24,19.55,20.12,19.51,20.12,23000,14.6448641219279,15.0718499300865,14.6149002055659,15.0718499300865,30703.5965821448,0.0,1.0
2012-02-27,19.32,19.53,18.97,19.38,26500,14.4725716028464,14.6298821637469,14.2103873346789,14.5175174773894,35375.8830185581,0.0,1.0
2012-02-28,19.32,19.52,19.11,19.32,17100,14.4725716028464,14.6223911846564,14.3152610419459,14.4725716028464,22827.4565893337,0.0,1.0
2012-02-29,19.13,19.5,18.94,19.32,77200,14.3302430001269,14.6074092264754,14.1879143974074,14.4725716028464,103057.28939746,0.0,1.0
2012-03-01,18.82,19.5,18.71,18.785,26300,14.0980226483214,14.6074092264754,14.0156218783259,14.0718042215047,35108.8952221916,0.0,1.0
2012-03-02,18.07,18.95,18.06,18.87,35300,13.5361992165339,14.1954053764979,13.5287082374434,14.1354775437739,47123.346058683,0.0,1.0
2012-03-05,18.29,18.38,17.67,18.04,21600,13.7010007565249,13.7684195683394,13.2365600529139,13.5137262792624,28834.6820075794,0.0,1.0
2012-03-06,17.76,18.12,17.73,18.12,22200,13.3039788647284,13.5736541119864,13.2815059274569,13.5736541119864,29635.6453966788,0.0,1.0
2012-03-07,17.99,18.0,17.62,17.88,20500,13.4762713838099,13.4837623629004,13.1991051574614,13.3938706138144,27366.2491275638,0.0,1.0
2012-03-08,18.1,18.13,17.43,17.43,16300,13.5586721538054,13.5811450910769,13.0567765547419,13.0567765547419,21759.5054038678,0.0,1.0
2012-03-09,18.42,18.55,17.84,18.09,38200,13.7983834847014,13.8957662128779,13.3639066974524,13.5511811747149,50994.6691059969,0.0,1.0
2012-03-12,18.6,18.76,18.08,18.5,20300,13.9332211083304,14.0530767737784,13.5436901956244,13.8583113174254,27099.2613311973,0.0,1.0
2012-03-13,19.32,19.39,18.82,18.82,29900,14.4725716028464,14.5250084564799,14.0980226483214,14.0980226483214,39914.6755567882,0.0,1.0
2012-03-14,19.1,19.66,19.09,19.09,20400,14.3077700628554,14.7272648919234,14.3002790837649,14.3002790837649,27232.7552293806,0.0,1.0
2012-03-15,19.15,19.21,19.02,19.2,20500,14.3452249583079,14.3901708328509,14.2478422301314,14.3826798537604,27366.2491275638,0.0,1.0
2012-03-16,18.66,19.21,18.66,19.21,47200,13.9781669828734,14.3901708328509,13.9781669828734,14.3901708328509,63009.1199424883,0.0,1.0
2012-03-19,18.89,19.32,18.39,18.73,18900,14.1504595019549,14.4725716028464,13.7759105474299,14.0306038365069,25230.346756632,0.0,1.0
2012-03-20,18.67,19.03,18.58,18.73,17300,13.9856579619639,14.2553332092219,13.9182391501494,14.0306038365069,23094.4443857002,0.0,1.0
2012-03-21,18.43,18.8,18.3,18.8,22500,13.8058744637919,14.0830406901404,13.7084917356154,14.0830406901404,30036.1270912285,0.0,1.0
2012-03-22,18.3,18.33,17.36,18.14,20700,13.7084917356154,13.7309646728869,13.0043397011084,13.5886360701674,27633.2369239302,0.0,1.0
2012-03-23,18.94,19.07,18.415,18.55,16700,14.1879143974074,14.2852971255839,13.7946379951562,13.8957662128779,22293.4809966007,0.0,1.0
2012-03-26,19.99,19.99,19.1,19.21,22600,14.97446720191,14.97446720191,14.3077700628554,14.3901708328509,30169.6209894116,0.0,1.0
2012-03-27,19.86,19.93,19.61,19.92,26300,14.8770844737335,14.929521327367,14.6898099964709,14.9220303482765,35108.8952221914,0.0,1.0
2012-03-28,19.86,19.98,19.71,19.85,32900,14.8770844737335,14.9669762228195,14.764719787376,14.869593494643,43919.4925022851,0.0,1.0
2012-03-29,19.66,19.84,19.36,19.66,9500,14.7272648919234,14.8621025155525,14.5025355192084,14.7272648919234,12681.9203274076,0.0,1.0
2012-03-30,19.49,19.87,19.49,19.87,25800,14.5999182473849,14.884575452824,14.5999182473849,14.884575452824,34441.4257312754,0.0,1.0
2012-04-02,19.69,19.75,19.21,19.36,19300,14.749737829195,14.794683703738,14.3901708328509,14.5025355192084,25764.3223493648,0.0,1.0
2012-04-03,19.08,19.59,19.08,19.59,24900,14.2927881046744,14.6748280382899,14.2927881046744,14.6748280382899,33239.9806476263,0.0,1.0
2012-04-04,18.61,18.92,18.46,18.92,20900,13.9407120874209,14.1729324392264,13.8283474010634,14.1729324392264,27900.2247202967,0.0,1.0
2012-04-05,18.11,18.52,18.1,18.52,13500,13.5661631328959,13.8732932756064,13.5586721538054,13.8732932756064,18021.6762547371,0.0,1.0
2012-04-09,17.66,18.22,17.6,17.69,18100,13.2290690738234,13.6485639028914,13.1841231992804,13.2515420110949,24162.395571166,0.0,1.0
2012-04-10,17.39,17.91,17.3,17.7,43800,13.0268126383799,13.4163435510859,12.9593938265654,13.2590329901854,58470.3274042581,0.0,1.0
2012-04-11,18.2,18.2,17.62,17.66,22700,13.6335819447104,13.6335819447104,13.1991051574614,13.2290690738234,30303.114887595,0.0,1.0
2012-04-12,18.69,18.85,18.25,18.28,16300,14.0006399201449,14.1204955855929,13.6710368401629,13.6935097774344,21759.5054038678,0.0,1.0
2012-04-13,17.72,18.51,17.7,18.51,17900,13.2740149483664,13.8658022965159,13.2590329901854,13.8658022965159,23895.4077747996,0.0,1.0
2012-04-16,18.01,18.13,17.67,17.87,16400,13.4912533419909,13.5811450910769,13.2365600529139,13.3863796347239,21892.999302051,0.0,1.0
2012-04-17,18.73,19.035,18.21,18.27,12600,14.0306038365069,14.2590786987672,13.6410729238009,13.6860187983439,16820.231171088,0.0,1.0
2012-04-18,17.97,18.62,17.75,18.62,15900,13.4612894256289,13.9482030665114,13.2964878856379,13.9482030665114,21225.5298111348,0.0,1.0
2012-04-19,17.78,18.63,17.74,18.08,22600,13.3189608229094,13.9556940456019,13.2889969065474,13.5436901956244,30169.6209894117,0.0,1.0
2012-04-20,18.15,18.755,17.72,18.27,29800,13.5961270492579,14.0493312842332,13.2740149483664,13.6860187983439,39781.1816586049,0.0,1.0
2012-04-23,17.47,18.08,17.44,17.78,27400,13.0867404711039,13.5436901956244,13.0642675338324,13.3189608229094,36577.3281022071,0.0,1.0
2012-04-24,17.98,17.98,17.22,17.47,24400,13.4687804047194,13.4687804047194,12.8994659938414,13.0867404711039,32572.51115671,0.0,1.0
2012-04-25,18.23,18.28,17.95,18.24,27100,13.6560548819819,13.6935097774344,13.4463074674479,13.6635458610724,36176.8464076575,0.0,1.0
2012-04-26,18.33,18.55,18.07,18.13,8200,13.7309646728869,13.8957662128779,13.5361992165339,13.5811450910769,10946.4996510255,0.0,1.0
2012-04-27,18.71,18.71,18.05,18.1,13600,14.0156218783259,14.0156218783259,13.5212172583529,13.5586721538054,18155.1701529204,0.0,1.0
2012-04-30,18.01,18.61,17.93,18.51,21000,13.4912533419909,13.9407120874209,13.4313255092669,13.8658022965159,28033.7186184799,0.0,1.0
2012-05-01,17.9,18.41,17.8,17.94,28000,13.4088525719954,13.7908925056109,13.3339427810904,13.4388164883574,37378.2914913066,0.0,1.0
2012-05-02,18.05,18.19,17.71,17.71,21000,13.5212172583529,13.6260909656199,13.2665239692759,13.2665239692759,28033.7186184799,0.0,1.0
2012-05-03,18.62,19.01,18.5,19.01,22000,13.9482030665114,14.2403512510409,13.8583113174254,14.2403512510409,29368.6576003123,0.0,1.0
2012-05-04,18.45,18.6,18.33,18.49,27400,13.8208564219729,13.9332211083304,13.7309646728869,13.8508203383349,36577.3281022072,0.0,1.0
2012-05-07,18.61,18.69,18.36,18.36,12000,13.9407120874209,14.0006399201449,13.7534376101584,13.7534376101584,16019.2677819886,0.0,1.0
2012-05-08,19.34,19.44,18.42,18.42,14700,14.4875535610274,14.5624633519324,13.7983834847014,13.7983834847014,19623.603032936,0.0,1.0
2012-05-09,20.66,20.93,20.0,20.0,135000,15.4763628009735,15.678619236417,14.9819581810005,14.9819581810005,180216.762547371,0.0,1.0
2012-05-10,20.8,21.07,20.67,20.89,51000,15.5812365082405,15.783492943684,15.483853780064,15.648655320055,68081.8880734511,0.0,1.0
2012-05-11,20.89,21.04,20.77,20.77,28600,15.648655320055,15.7610200064125,15.558763570969,15.558763570969,38179.2548804059,0.0,1.0
2012-05-14,20.85,21.23,20.77,20.86,67200,15.618691403693,15.903348609132,15.558763570969,15.6261823827835,89707.8995791356,0.0,1.0
2012-05-15,20.9,21.05,20.85,20.85,41000,15.6561462991455,15.768510985503,15.618691403693,15.618691403693,54732.4982551274,0.0,1.0
2012-05-16,20.78,20.99,20.76,20.99,36000,15.5662545500595,15.72356511096,15.5512725918785,15.72356511096,48057.8033459655,0.0,1.0
2012-05-17,20.85,21.0,20.71,20.78,35500,15.618691403693,15.7310560900505,15.513817696426,15.5662545500595,47390.3338550493,0.0,1.0
2012-05-18,20.94,21.0,20.84,20.85,33000,15.6861102155075,15.7310560900505,15.6112004246025,15.618691403693,44052.9864004684,0.0,1.0
2012-05-21,21.09,21.1,20.92,20.97,18178,15.798474901865,15.8059658809555,15.6711282573265,15.708583152779,24266.5208117489,0.0,1.0
2012-05-22,20.96,21.14,20.83,21.07,16449,15.7010921736885,15.8359297973175,15.603709445512,15.783492943684,21958.4113121607,0.0,1.0
2012-05-23,21.06,21.14,20.79,20.92,19000,15.7760019645935,15.8359297973175,15.57374552915,15.6711282573265,25363.8406548151,0.0,1.0
2012-05-24,21.04,21.2,20.83,21.15,16732,15.7610200064125,15.8808756718605,15.603709445512,15.843420776408,22336.1990440193,0.0,1.0
2012-05-25,21.06,21.14,21.01,21.02,11630,15.7760019645935,15.8359297973175,15.738547069141,15.7460380482315,15525.3403587105,0.0,1.0
2012-05-29,21.11,21.2,20.94,21.19,27200,15.813456860046,15.8808756718605,15.6861102155075,15.87338469277,36310.3403058406,0.0,1.0
2012-05-30,20.92,21.22,20.89,21.08,59900,15.6711282573265,15.8958576300415,15.648655320055,15.7909839227745,79962.8450117593,0.0,1.0
2012-05-31,20.88,21.04,20.86,20.93,114400,15.6411643409645,15.7610200064125,15.6261823827835,15.678619236417,152717.019521624,0.0,1.0
2012-06-01,20.68,21.0,20.67,20.87,53500,15.4913447591545,15.7310560900505,15.483853780064,15.633673361874,71419.235528032,0.0,1.0
2012-06-04,21.04,21.11,20.68,20.86,62000,15.7610200064125,15.813456860046,15.4913447591545,15.6261823827835,82766.2168736073,0.0,1.0
2012-06-05,21.1,21.29,21.0,21.03,63900,15.8059658809555,15.948294483675,15.7310560900505,15.753529027322,85302.6009390888,0.0,1.0
2012-06-06,21.15,21.315,21.14,21.315,142100,15.843420776408,15.9670219314012,15.8359297973175,15.9670219314012,189694.829318381,0.0,1.0
2012-06-07,21.26,21.4,21.17,21.29,230600,15.9258215464035,16.0306952536705,15.858402734589,15.948294483675,307836.929210546,0.0,1.0
2012-06-08,21.58,21.81,21.25,21.25,97100,16.1655328772995,16.337825396381,15.918330567313,15.918330567313,129622.575135924,0.0,1.0
2012-06-11,21.19,21.8,21.12,21.54,40400,15.87338469277,16.3303344172905,15.8209478391365,16.1355689609375,53931.534866028,0.0,1.0
2012-06-12,21.19,21.36,20.76,21.35,17000,15.87338469277,16.0007313373085,15.5512725918785,15.993240358218,22693.9626911504,0.0,1.0
2012-06-13,20.42,21.22,20.29,21.22,170000,15.2965793028015,15.8958576300415,15.199196574625,15.8958576300415,226939.626911504,0.0,1.0
2012-06-14,20.1,20.4,19.87,20.4,56600,15.0568679719055,15.2815973446205,14.884575452824,15.2815973446205,75557.5463717123,0.0,1.0
2012-06-15,20.0,20.2,19.87,20.02,64100,14.9819581810005,15.1317777628105,14.884575452824,14.9969401391815,85569.5887354551,0.0,1.0
2012-06-18,19.09,19.88,19.07,19.88,44800,14.3002790837649,14.8920664319145,14.2852971255839,14.8920664319145,59805.2663860906,0.0,1.0
2012-06-19,19.67,19.838,19.03,19.16,71000,14.734755871014,14.8606043197344,14.2553332092219,14.3527159373984,94780.6677100985,0.0,1.0
2012-06-20,19.65,19.79,19.24,19.71,36200,14.7197739128329,14.8246476201,14.4126437701224,14.764719787376,48324.7911423322,0.0,1.0
2012-06-21,19.16,19.72,19.08,19.6,38300,14.3527159373984,14.7722107664665,14.2927881046744,14.6823190173804,51128.1630041802,0.0,1.0
2012-06-22,19.22,19.33,18.76,19.32,199100,14.3976618119414,14.4800625819369,14.0530767737784,14.4725716028464,265786.351282827,0.0,1.0
2012-06-25,19.31,19.38,18.975,19.01,31100,14.4650806237559,14.5175174773894,14.2141328242242,14.2403512510409,41516.602334987,0.0,1.0
2012-06-26,19.73,19.86,19.03,19.28,26200,14.779701745557,14.8770844737335,14.2553332092219,14.4426076864844,34975.4013240082,0.0,1.0
2012-06-27,19.86,20.25,19.7,19.7,31400,14.8770844737335,15.169232658263,14.7572288082855,14.7572288082855,41917.0840295365,0.0,1.0
2012-06-28,19.95,20.03,19.345,19.68,22600,14.944503285548,15.004431118272,14.4912990505727,14.7422468501044,30169.6209894116,0.0,1.0
2012-06-29,20.25,20.28,19.93,20.28,33600,15.169232658263,15.1917055955345,14.929521327367,15.1917055955345,44853.9497895678,0.0,1.0
2012-07-02,20.25,20.31,20.0,20.19,37300,15.169232658263,15.214178532806,14.9819581810005,15.12428678372,49793.2240223475,0.0,1.0
2012-07-03,20.25,20.44,20.06,20.25,17300,15.169232658263,15.3115612609825,15.0269040555435,15.169232658263,23094.4443857001,0.0,1.0
2012-07-05,20.04,20.23,19.88,20.09,8000,15.0119220973625,15.154250700082,14.8920664319145,15.049376992815,10679.511854659,0.0,1.0
2012-07-06,19.79,19.91,19.65,19.76,11600,14.8246476201,14.914539369186,14.7197739128329,14.8021746828285,15485.2921892555,0.0,1.0
2012-07-09,19.75,19.81,19.47,19.76,12200,14.794683703738,14.839629578281,14.5849362892039,14.8021746828285,16286.2555783549,0.0,1.0
2012-07-10,19.8,19.91,19.62,19.85,12600,14.8321385991905,14.914539369186,14.6973009755614,14.869593494643,16820.2311710879,0.0,1.0
2012-07-11,19.84,20.11,19.66,19.75,24100,14.8621025155525,15.064358950996,14.7272648919234,14.794683703738,32172.0294621602,0.0,1.0
2012-07-12,20.17,20.28,19.76,19.79,18700,15.109304825539,15.1917055955345,14.8021746828285,14.8246476201,24963.3589602654,0.0,1.0
2012-07-13,20.6,20.79,20.36,20.36,23300,15.4314169264305,15.57374552915,15.2516334282585,15.2516334282585,31104.0782766943,0.0,1.0
2012-07-16,20.225,20.5,20.19,20.47,13700,15.1505052105367,15.3565071355255,15.12428678372,15.334034198254,18288.6640511036,0.0,1.0
2012-07-17,20.65,20.98,20.46,20.46,10400,15.468871821883,15.7160741318695,15.3265432191635,15.3265432191635,13883.3654110567,0.0,1.0
2012-07-18,20.68,20.85,20.55,20.56,14200,15.4913447591545,15.618691403693,15.393962030978,15.4014530100685,18956.1335420197,0.0,1.0
2012-07-19,20.14,20.78,20.14,20.78,11900,15.0868318882675,15.5662545500595,15.0868318882675,15.5662545500595,15885.7738838052,0.0,1.0
2012-07-20,19.5,20.11,19.415,19.95,19800,14.6074092264754,15.064358950996,14.5437359042062,14.944503285548,26431.7918402811,0.0,1.0
2012-07-23,19.35,19.5,19.03,19.14,21700,14.4950445401179,14.6074092264754,14.2553332092219,14.3377339792174,28968.1759057627,0.0,1.0
2012-07-24,19.23,19.36,19.12,19.36,9500,14.4051527910319,14.5025355192084,14.3227520210364,14.5025355192084,12681.9203274076,0.0,1.0
2012-07-25,19.22,19.67,19.15,19.43,25600,14.3976618119414,14.734755871014,14.3452249583079,14.5549723728419,34174.4379349089,0.0,1.0
2012-07-26,19.12,19.58,19.06,19.58,4500,14.3227520210364,14.6673370591994,14.2778061464934,14.6673370591994,6007.22541824571,0.0,1.0
2012-07-27,19.5,19.55,19.27,19.27,38600,14.6074092264754,14.6448641219279,14.4351167073939,14.4351167073939,51528.6446987299,0.0,1.0
2012-07-30,19.32,19.67,19.32,19.5,16500,14.4725716028464,14.734755871014,14.4725716028464,14.6074092264754,22026.4932002343,0.0,1.0
2012-07-31,19.22,19.575,19.21,19.21,19800,14.3976618119414,14.6635915696542,14.3901708328509,14.3901708328509,26431.7918402811,0.0,1.0
2012-08-01,19.0,19.61,19.0,19.35,26200,14.2328602719504,14.6898099964709,14.2328602719504,14.4950445401179,34975.4013240084,0.0,1.0
2012-08-02,19.01,19.35,18.62,19.0,95500,14.2403512510409,14.4950445401179,13.9482030665114,14.2328602719504,127486.672764992,0.0,1.0
2012-08-03,19.5,19.5,18.85,19.39,20800,14.6074092264754,14.6074092264754,14.1204955855929,14.5250084564799,27766.7308221135,0.0,1.0
2012-08-06,19.41,19.95,19.32,19.49,7900,14.5399904146609,14.944503285548,14.4725716028464,14.5999182473849,10546.0179564758,0.0,1.0
2012-08-07,19.33,19.77,19.27,19.5,17300,14.4800625819369,14.809665661919,14.4351167073939,14.6074092264754,23094.4443857002,0.0,1.0
2012-08-08,19.68,20.05,19.01,19.255,33800,14.7422468501044,15.019413076453,14.2403512510409,14.4238802387582,45120.9375859345,0.0,1.0
2012-08-09,19.61,20.01,19.32,19.72,30800,14.6898099964709,14.989449160091,14.4725716028464,14.7722107664665,41116.1206404373,0.0,1.0
2012-08-10,19.41,19.71,19.31,19.65,8300,14.5399904146609,14.764719787376,14.4650806237559,14.7197739128329,11079.9935492088,0.0,1.0
2012-08-13,19.4,19.4,19.26,19.35,3300,14.5324994355704,14.5324994355704,14.4276257283034,14.4950445401179,4405.29864004686,0.0,1.0
2012-08-14,19.06,19.67,19.02,19.44,25800,14.2778061464934,14.734755871014,14.2478422301314,14.5624633519324,34441.4257312754,0.0,1.0
2012-08-15,19.25,19.33,19.0,19.0,8000,14.4201347492129,14.4800625819369,14.2328602719504,14.2328602719504,10679.511854659,0.0,1.0
2012-08-16,19.44,19.44,19.02,19.3,7400,14.5624633519324,14.5624633519324,14.2478422301314,14.4575896446654,9878.54846555962,0.0,1.0
2012-08-17,19.49,19.5,19.28,19.35,9400,14.5999182473849,14.6074092264754,14.4426076864844,14.4950445401179,12548.4264292244,0.0,1.0
2012-08-20,19.44,20.2,19.18,20.17,12400,14.5624633519324,15.1317777628105,14.3676978955794,15.109304825539,16553.2433747215,0.0,1.0
2012-08-21,19.39,19.69,19.35,19.5,14800,14.5250084564799,14.749737829195,14.4950445401179,14.6074092264754,19757.0969311192,0.0,1.0
2012-08-22,19.4,19.5,19.19,19.38,3800,14.5324994355704,14.6074092264754,14.3751888746699,14.5175174773894,5072.76813096305,0.0,1.0
2012-08-23,19.22,19.52,19.0,19.33,32700,14.3976618119414,14.6223911846564,14.2328602719504,14.4800625819369,43652.5047059188,0.0,1.0
2012-08-24,19.34,19.34,19.05,19.11,5400,14.4875535610274,14.4875535610274,14.2703151674029,14.3152610419459,7208.67050189486,0.0,1.0
2012-08-27,19.5,19.5,19.25,19.25,6200,14.6074092264754,14.6074092264754,14.4201347492129,14.4201347492129,8276.62168736076,0.0,1.0
2012-08-28,19.6,19.645,19.3,19.54,42800,14.6823190173804,14.7160284232877,14.4575896446654,14.6373731428374,57135.3884224259,0.0,1.0
2012-08-29,19.89,19.97,19.5,19.71,45700,14.899557411005,14.959485243729,14.6074092264754,14.764719787376,61006.7114697394,0.0,1.0
2012-08-30,19.75,19.83,19.75,19.8,8300,14.794683703738,14.854611536462,14.794683703738,14.8321385991905,11079.9935492087,0.0,1.0
2012-08-31,20.17,20.17,19.7,19.94,124300,15.109304825539,15.109304825539,14.7572288082855,14.9370123064575,165932.915441764,0.0,1.0
2012-09-04,20.2,20.56,19.94,20.18,103400,15.1317777628105,15.4014530100685,14.9370123064575,15.1167958046295,138032.690721467,0.0,1.0
2012-09-05,20.27,20.39,19.91,20.32,18400,15.184214616444,15.27410636553,14.914539369186,15.2216695118965,24562.8772657157,0.0,1.0
2012-09-06,20.14,20.73,19.75,20.53,51300,15.0868318882675,15.528799654607,14.794683703738,15.378980072797,68482.3697680007,0.0,1.0
2012-09-07,20.32,20.59,19.9201,20.26,37800,15.2216695118965,15.42392594734,14.9221052580674,15.1767236373535,50460.6935132637,0.0,1.0
2012-09-10,20.31,20.57,20.2,20.3,113500,15.214178532806,15.408943989159,15.1317777628105,15.2066875537155,151515.574437974,0.0,1.0
2012-09-11,20.44,20.71,20.09,20.34,25500,15.3115612609825,15.513817696426,15.049376992815,15.2366514700775,34040.9440367255,0.0,1.0
2012-09-12,20.5,20.66,20.41,20.43,5800,15.3565071355255,15.4763628009735,15.289088323711,15.304070281892,7742.64609462777,0.0,1.0
2012-09-13,21.09,21.18,20.34,20.35,19600,15.798474901865,15.8658937136795,15.2366514700775,15.244142449168,26164.8040439146,0.0,1.0
2012-09-14,21.19,21.35,20.9501,21.09,36000,15.87338469277,15.993240358218,15.6936761043889,15.798474901865,48057.8033459655,0.0,1.0
2012-09-17,20.93,21.18,20.75,21.18,10300,15.678619236417,15.8658937136795,15.543781612788,15.8658937136795,13749.8715128735,0.0,1.0
2012-09-18,20.76,21.18,20.62,20.98,33500,15.5512725918785,15.8658937136795,15.4463988846115,15.7160741318695,44720.4558913846,0.0,1.0
2012-09-19,20.83,20.89,20.35,20.77,35200,15.603709445512,15.648655320055,15.244142449168,15.558763570969,46989.8521604996,0.0,1.0
2012-09-20,20.9,20.99,20.44,20.75,13200,15.6561462991455,15.72356511096,15.3115612609825,15.543781612788,17621.1945601873,0.0,1.0
2012-09-21,22.04,22.09,21.25,21.25,164100,16.5101179154625,16.547572810915,15.918330567313,15.918330567313,219063.486918693,0.0,1.0
2012-09-24,22.05,22.33,21.92,21.97,36300,16.517608894553,16.727356309087,16.4202261663765,16.457681061829,48458.2850405153,0.0,1.0
2012-09-25,22.11,22.61,22.11,22.14,24000,16.562554769096,16.937103723621,16.562554769096,16.5850277063675,32038.5355639771,0.0,1.0
2012-09-26,22.23,22.49,22.07,22.21,11200,16.652446518182,16.847211974535,16.532590852734,16.637464560001,14951.3165965226,0.0,1.0
2012-09-27,22.19,22.465,22.14,22.26,11300,16.62248260182,16.8284845268088,16.5850277063675,16.6749194554535,15084.8104947059,0.0,1.0
2012-09-28,21.88,22.29,21.87,22.05,50300,16.3902622500145,16.697392392725,16.382771270924,16.517608894553,67147.4307861686,0.0,1.0
2012-10-01,22.06,22.26,21.94,21.98,17000,16.5250998736435,16.6749194554535,16.4352081245575,16.4651720409195,22693.9626911504,0.0,1.0
2012-10-02,22.3,22.31,21.99,22.18,11700,16.7048833718155,16.712374350906,16.47266302001,16.6149916227295,15618.7860874388,0.0,1.0
2012-10-03,21.98,22.39,21.98,22.39,25000,16.4651720409195,16.77230218363,16.4651720409195,16.77230218363,33373.4745458094,0.0,1.0
2012-10-04,22.37,22.38,22.0,22.13,8100,16.757320225449,16.7648112045395,16.4801539991005,16.577536727277,10813.0057528423,0.0,1.0
2012-10-05,21.8,22.5,21.74,22.37,55000,16.3303344172905,16.8547029536255,16.2853885427475,16.757320225449,73421.6440007807,0.0,1.0
2012-10-08,21.99,22.37,21.86,21.86,12100,16.47266302001,16.757320225449,16.3752802918335,16.3752802918335,16152.7616801718,0.0,1.0
2012-10-09,21.77,21.83,21.48,21.51,13200,16.307861480019,16.352807354562,16.0906230863945,16.113096023666,17621.1945601874,0.0,1.0
2012-10-10,22.32,22.35,21.72,21.76,8600,16.7198653299965,16.742338267268,16.2704065845665,16.3003705009285,11480.4752437584,0.0,1.0
2012-10-11,22.31,22.45,22.27,22.44,6800,16.712374350906,16.817248058173,16.682410434544,16.8097570790825,9077.58507646017,0.0,1.0
2012-10-12,22.0,22.37,22.0,22.3,13700,16.4801539991005,16.757320225449,16.4801539991005,16.7048833718155,18288.6640511036,0.0,1.0
2012-10-15,22.11,22.12,21.9,22.05,7400,16.562554769096,16.5700457481865,16.4052442081955,16.517608894553,9878.54846555959,0.0,1.0
2012-10-16,22.2,22.39,22.03,22.17,21100,16.6299735809105,16.77230218363,16.502626936372,16.607500643639,28167.2125166632,0.0,1.0
2012-10-17,22.28,22.28,22.17,22.23,5100,16.6899014136345,16.6899014136345,16.607500643639,16.652446518182,6808.18880734513,0.0,1.0
2012-10-18,22.0,22.35,21.99,22.25,23300,16.4801539991005,16.742338267268,16.47266302001,16.667428476363,31104.0782766944,0.0,1.0
2012-10-19,21.9,22.1,21.63,21.98,44200,16.4052442081955,16.5550637900055,16.202987772752,16.4651720409195,59004.302996991,0.0,1.0
2012-10-22,22.19,22.255,21.875,21.92,7200,16.62248260182,16.6711739659083,16.3865167604692,16.4202261663765,9611.56066919312,0.0,1.0
2012-10-23,22.07,22.25,22.0,22.05,12000,16.532590852734,16.667428476363,16.4801539991005,16.517608894553,16019.2677819885,0.0,1.0
2012-10-24,22.03,22.13,22.0,22.12,2300,16.502626936372,16.577536727277,16.4801539991005,16.5700457481865,3070.35965821447,0.0,1.0
2012-10-25,22.21,22.22,21.92,21.99,2700,16.637464560001,16.6449555390915,16.4202261663765,16.47266302001,3604.33525094742,0.0,1.0
2012-10-26,22.0,22.01,21.91,21.91,2500,16.4801539991005,16.487644978191,16.412735187286,16.412735187286,3337.34745458094,0.0,1.0
2012-10-31,22.18,22.19,21.95,21.985,6100,16.6149916227295,16.62248260182,16.442699103648,16.4689175304648,8143.1277891775,0.0,1.0
2012-11-01,22.11,22.39,21.71,21.99,48900,16.562554769096,16.77230218363,16.262915605476,16.47266302001,65278.5162116033,0.0,1.0
2012-11-02,22.0,22.16,21.53,22.16,35800,16.4801539991005,16.6000096645485,16.128077981847,16.6000096645485,47790.8155495991,0.0,1.0
2012-11-05,22.03,22.13,21.95,21.955,20400,16.502626936372,16.577536727277,16.442699103648,16.4464445931933,27232.7552293805,0.0,1.0
2012-11-06,22.04,22.13,21.85,22.11,25100,16.5101179154625,16.577536727277,16.367789312743,16.562554769096,33506.9684439927,0.0,1.0
2012-11-07,21.81,22.0,21.75,21.85,24700,16.337825396381,16.4801539991005,16.292879521838,16.367789312743,32972.9928512597,0.0,1.0
2012-11-08,21.93,22.23,21.9,21.9,66300,16.427717145467,16.652446518182,16.4052442081955,16.4052442081955,88506.4544954866,0.0,1.0
2012-11-09,21.6,22.318,21.51,21.89,10000,16.1805148354805,16.7183671341784,16.113096023666,16.397753229105,13349.3898183238,0.0,1.0
2012-11-12,21.67,21.75,21.34,21.65,7700,16.232951689114,16.292879521838,15.9857493791275,16.217969730933,10279.0301601093,0.0,1.0
2012-11-13,21.84,22.07,21.62,21.62,26800,16.3602983336525,16.532590852734,16.1954967936615,16.1954967936615,35776.3647131077,0.0,1.0
2012-11-14,21.67,21.79,21.67,21.78,9700,16.232951689114,16.3228434382,16.232951689114,16.3153524591095,12948.9081237741,0.0,1.0
2012-11-15,21.76,21.85,21.6,21.6,12900,16.3003705009285,16.367789312743,16.1805148354805,16.1805148354805,17220.7128656377,0.0,1.0
2012-11-16,21.75,22.05,21.63,21.67,49600,16.292879521838,16.517608894553,16.202987772752,16.232951689114,66212.9734988859,0.0,1.0
2012-11-19,22.53,22.58,21.95,21.95,15100,16.877175890897,16.9146307863495,16.442699103648,16.442699103648,20157.5786256689,0.0,1.0
2012-11-20,22.3,22.565,22.0,22.45,23800,16.7048833718155,16.9033943177138,16.4801539991005,16.817248058173,31771.5477676106,0.0,1.0
2012-11-21,21.98,22.146,21.825,21.83,3400,16.4651720409195,16.5895222938218,16.3490618650167,16.352807354562,4538.79253823008,0.0,1.0
2012-11-23,22.26,22.26,21.47,22.01,22200,16.6749194554535,16.6749194554535,16.083132107304,16.487644978191,29635.6453966788,0.0,1.0
2012-11-26,22.34,22.35,22.01,22.13,12300,16.7348472881775,16.742338267268,16.487644978191,16.577536727277,16419.7494765382,0.0,1.0
2012-11-27,22.28,22.39,22.21,22.39,5100,16.6899014136345,16.77230218363,16.637464560001,16.77230218363,6808.18880734513,0.0,1.0
2012-11-28,22.18,22.28,21.83,21.83,8400,16.6149916227295,16.6899014136345,16.352807354562,16.352807354562,11213.487447392,0.0,1.0
2012-11-29,22.06,22.34,21.95,22.34,37700,16.5250998736435,16.7348472881775,16.442699103648,16.7348472881775,50327.1996150806,0.0,1.0
2012-11-30,22.01,22.12,21.7,22.11,47400,16.487644978191,16.5700457481865,16.2554246263855,16.562554769096,63276.1077388547,0.0,1.0
2012-12-03,21.87,22.09,21.4,22.09,4700,16.382771270924,16.547572810915,16.0306952536705,16.547572810915,6274.21321461217,0.0,1.0
2012-12-04,21.64,21.82,21.31,21.82,53200,16.2104787518425,16.3453163754715,15.963276441856,16.3453163754715,71018.7538334824,0.0,1.0
2012-12-05,21.57,21.64,21.11,21.57,7100,16.158041898209,16.2104787518425,15.813456860046,16.158041898209,9478.06677100987,0.0,1.0
2012-12-06,21.86,22.03,21.365,21.51,11500,16.3752802918335,16.502626936372,16.0044768268537,16.113096023666,15351.7982910723,0.0,1.0
2012-12-07,21.85,22.24,21.785,21.98,13600,16.367789312743,16.6599374972725,16.3190979486547,16.4651720409195,18155.1701529203,0.0,1.0
2012-12-10,21.97,21.98,21.685,21.83,10600,16.457681061829,16.4651720409195,16.2441881577497,16.352807354562,14150.3532074232,0.0,1.0
2012-12-11,22.17,22.19,21.84,22.09,10400,16.607500643639,16.62248260182,16.3602983336525,16.547572810915,13883.3654110567,0.0,1.0
2012-12-12,21.82,21.94,21.59,21.86,11500,16.3453163754715,16.4352081245575,16.17302385639,16.3752802918335,15351.7982910723,0.0,1.0
2012-12-13,21.84,21.84,21.32,21.77,9600,16.3602983336525,16.3602983336525,15.9707674209465,16.307861480019,12815.4142255908,0.0,1.0
2012-12-14,21.5,21.74,21.43,21.74,14300,16.1056050445755,16.2853885427475,16.053168190942,16.2853885427475,19089.627440203,0.0,1.0
2012-12-17,21.33,21.57,20.91,21.57,21700,15.978258400037,16.158041898209,15.663637278236,16.158041898209,28968.1759057626,0.0,1.0
2012-12-18,21.75,21.75,21.21,21.34,44400,16.292879521838,16.292879521838,15.888366650951,15.9857493791275,59271.2907933575,0.0,1.0
2012-12-19,21.67,21.84,21.35,21.76,9600,16.232951689114,16.3602983336525,15.993240358218,16.3003705009285,12815.4142255908,0.0,1.0
2012-12-20,21.93,22.0,21.5,21.62,23300,16.427717145467,16.4801539991005,16.1056050445755,16.1954967936615,31104.0782766944,0.0,1.0
2012-12-21,22.0,22.0,21.19,21.95,57400,16.4801539991005,16.4801539991005,15.87338469277,16.442699103648,76625.4975571784,0.0,1.0
2012-12-24,22.08,22.16,21.97,21.98,4900,16.5400818318245,16.6000096645485,16.457681061829,16.4651720409195,6541.20101097865,0.0,1.0
2012-12-26,21.51,22.3,21.28,22.12,14600,16.113096023666,16.7048833718155,15.9408035045845,16.5700457481865,19490.1091347527,0.0,1.0
2012-12-27,21.61,21.71,21.195,21.46,9700,16.188005814571,16.262915605476,15.8771301823152,16.0756411282135,12948.9081237741,0.0,1.0
2012-12-28,22.0,22.27,21.42,21.48,27500,16.4801539991005,16.682410434544,16.0456772118515,16.0906230863945,36710.8220003904,0.0,1.0
2012-12-31,22.13,22.13,21.26,22.05,36400,16.577536727277,16.577536727277,15.9258215464035,16.517608894553,48591.7789386985,0.0,1.0
2013-01-02,23.12,23.23,22.25,22.51,32800,17.3191436572365,17.401544427232,16.667428476363,16.862193932716,43785.998604102,0.0,1.0
2013-01-03,23.33,23.43,22.38,23.08,13100,17.476454218137,17.551364009042,16.7648112045395,17.2891797408745,17487.7006620042,0.0,1.0
2013-01-04,23.4,23.53,23.09,23.53,17600,17.5288910717705,17.626273799947,17.296670719965,17.626273799947,23494.9260802499,0.0,1.0
2013-01-07,22.69,23.34,22.66,23.18,4300,16.997031556345,17.4839451972275,16.9745586190735,17.3640895317795,5740.23762187923,0.0,1.0
2013-01-08,22.43,22.61,22.16,22.61,21900,16.802266099992,16.937103723621,16.6000096645485,16.937103723621,29235.1637021291,0.0,1.0
2013-01-09,22.82,22.83,22.41,22.51,6500,17.0944142845215,17.101905263612,16.787284141811,16.862193932716,8677.10338191046,0.0,1.0
2013-01-10,22.87,22.88,22.52,22.8,2900,17.131869179974,17.1393601590645,16.8696849118065,17.0794323263405,3871.3230473139,0.0,1.0
2013-01-11,22.92,23.08,22.48,22.96,26200,17.1693240754265,17.2891797408745,16.8397209954445,17.1992879917885,34975.4013240083,0.0,1.0
2013-01-14,22.68,22.88,22.56,22.88,2800,16.9895405772545,17.1393601590645,16.8996488281685,17.1393601590645,3737.82914913066,0.0,1.0
2013-01-15,22.82,23.0,22.51,22.65,6200,17.0944142845215,17.2292519081505,16.862193932716,16.967067639983,8276.62168736075,0.0,1.0
2013-01-16,22.39,22.82,22.33,22.55,25500,16.77230218363,17.0944142845215,16.727356309087,16.892157849078,34040.9440367256,0.0,1.0
2013-01-17,22.49,22.5,22.3275,22.4,6900,16.847211974535,16.8547029536255,16.7254835643144,16.7797931627205,9211.07897464341,0.0,1.0
2013-01-18,22.06,22.65,21.97,22.5,26000,16.5250998736435,16.967067639983,16.457681061829,16.8547029536255,34708.4135276418,0.0,1.0
2013-01-22,22.06,22.59,21.79,22.56,9200,16.5250998736435,16.92212176544,16.3228434382,16.8996488281685,12281.4386328579,0.0,1.0
2013-01-23,21.27,22.31,21.17,21.98,9300,15.933312525494,16.712374350906,15.858402734589,16.4651720409195,12414.9325310411,0.0,1.0
2013-01-24,21.53,21.58,21.16,21.34,17100,16.128077981847,16.1655328772995,15.8509117554985,15.9857493791275,22827.4565893336,0.0,1.0
2013-01-25,21.24,21.65,21.16,21.65,18000,15.9108395882225,16.217969730933,15.8509117554985,16.217969730933,24028.9016729828,0.0,1.0
2013-01-28,21.0,21.1,20.06,20.06,11300,15.7310560900505,15.8059658809555,15.0269040555435,15.0269040555435,15084.8104947058,0.0,1.0
2013-01-29,21.55,22.22,20.64,21.41,26700,16.143059940028,16.6449555390915,15.4613808427925,16.038186232761,35642.8708149244,0.0,1.0
2013-01-30,20.77,21.75,20.64,21.54,20000,15.558763570969,16.292879521838,15.4613808427925,16.1355689609375,26698.7796366475,0.0,1.0
2013-01-31,21.11,21.3,20.81,20.81,11900,15.813456860046,15.9557854627655,15.588727487331,15.588727487331,15885.7738838053,0.0,1.0
2013-02-01,21.65,21.68,21.12,21.2,18700,16.217969730933,16.2404426682045,15.8209478391365,15.8808756718605,24963.3589602654,0.0,1.0
2013-02-04,21.18,21.762,21.14,21.762,9500,15.8658937136795,16.3018686967466,15.8359297973175,16.3018686967466,12681.9203274076,0.0,1.0
2013-02-05,21.08,21.48,20.51,21.48,14200,15.7909839227745,16.0906230863945,15.363998114616,16.0906230863945,18956.1335420197,0.0,1.0
2013-02-06,21.4,21.45,20.69,20.94,11000,16.0306952536705,16.068150149123,15.498835738245,15.6861102155075,14684.3288001561,0.0,1.0
2013-02-07,21.11,21.34,21.1,21.34,4000,15.813456860046,15.9857493791275,15.8059658809555,15.9857493791275,5339.7559273295,0.0,1.0
2013-02-08,20.25,21.26,20.24,20.94,22200,15.169232658263,15.9258215464035,15.1617416791725,15.6861102155075,29635.6453966787,0.0,1.0
2013-02-11,20.54,20.63,20.36,20.36,10100,15.3864710518875,15.453889863702,15.2516334282585,15.2516334282585,13482.883716507,0.0,1.0
2013-02-12,20.75,20.825,20.5,20.5501,17300,15.543781612788,15.5999639559667,15.3565071355255,15.3940369407689,23094.4443857001,0.0,1.0
2013-02-13,20.52,20.94,20.5,20.515,18900,15.3714890937065,15.6861102155075,15.3565071355255,15.3677436041612,25230.3467566319,0.0,1.0
2013-02-14,20.93,21.54,20.635,21.54,2900,15.678619236417,16.1355689609375,15.4576353532472,16.1355689609375,3871.32304731389,0.0,1.0
2013-02-15,21.03,21.16,20.8,21.12,11900,15.753529027322,15.8509117554985,15.5812365082405,15.8209478391365,15885.7738838053,0.0,1.0
2013-02-19,21.47,21.47,21.4,21.4,2700,16.083132107304,16.083132107304,16.0306952536705,16.0306952536705,3604.33525094742,0.0,1.0
2013-02-20,20.7,21.45,20.7,21.26,20600,15.5063267173355,16.068150149123,15.5063267173355,15.9258215464035,27499.7430257469,0.0,1.0
2013-02-21,20.83,21.1,20.73,20.73,4000,15.603709445512,15.8059658809555,15.528799654607,15.528799654607,5339.7559273295,0.0,1.0
2013-02-22,21.33,21.34,20.97,20.97,6700,15.978258400037,15.9857493791275,15.708583152779,15.708583152779,8944.09117827692,0.0,1.0
2013-02-25,21.01,21.4,21.01,21.4,13700,15.738547069141,16.0306952536705,15.738547069141,16.0306952536705,18288.6640511035,0.0,1.0
2013-02-26,23.38,23.89,21.12,21.12,13900,17.5139091135895,17.895949047205,15.8209478391365,15.8209478391365,18555.6518474701,0.0,1.0
2013-02-27,23.23,23.555,23.021,23.33,12600,17.401544427232,17.6450012476733,17.2449829642406,17.476454218137,16820.231171088,0.0,1.0
2013-02-28,23.1,23.37,22.95,23.18,23000,17.3041616990555,17.506418134499,17.191797012698,17.3640895317795,30703.5965821447,0.0,1.0
2013-03-01,22.86,23.5,21.67,22.82,99800,17.1243782008835,17.6038008626755,16.232951689114,17.0944142845215,133226.910386871,0.0,1.0
2013-03-04,23.23,23.34,22.59,22.72,5200,17.401544427232,17.4839451972275,16.92212176544,17.0195044936165,6941.68270552837,0.0,1.0
2013-03-05,23.48,23.86,23.06,23.4,12700,17.5888189044945,17.8734761099335,17.2741977826935,17.5288910717705,16953.7250692712,0.0,1.0
2013-03-06,23.2,23.51,23.02,23.51,2600,17.3790714899605,17.611291841766,17.2442338663315,17.611291841766,3470.84135276419,0.0,1.0
2013-03-07,23.25,23.25,23.09,23.198,2600,17.416526385413,17.416526385413,17.296670719965,17.3775732941424,3470.84135276419,0.0,1.0
2013-03-08,23.25,23.45,22.95,23.45,12400,17.416526385413,17.566345967223,17.191797012698,17.566345967223,16553.2433747215,0.0,1.0
2013-03-11,22.88,23.27,22.46,23.27,12000,17.1393601590645,17.431508343594,16.8247390372635,17.431508343594,16019.2677819885,0.0,1.0
2013-03-12,22.78,23.17,22.75,22.77,6900,17.0644503681595,17.356598552689,17.041977430888,17.056959389069,9211.07897464341,0.0,1.0
2013-03-13,22.92,22.92,22.83,22.86,5800,17.1693240754265,17.1693240754265,17.101905263612,17.1243782008835,7742.6460946278,0.0,1.0
2013-03-14,23.11,23.31,22.79,23.02,6200,17.311652678146,17.461472259956,17.07194134725,17.2442338663315,8276.62168736075,0.0,1.0
2013-03-15,23.28,23.32,22.66,23.17,29300,17.4389993226845,17.4689632390465,16.9745586190735,17.356598552689,39113.7121676887,0.0,1.0
2013-03-18,23.15,23.33,22.93,23.02,2400,17.341616594508,17.476454218137,17.176815054517,17.2442338663315,3203.85355639771,0.0,1.0
2013-03-19,23.12,23.49,22.95,23.19,10600,17.3191436572365,17.596309883585,17.191797012698,17.37158051087,14150.3532074232,0.0,1.0
2013-03-20,23.24,23.25,23.02,23.02,4200,17.4090354063225,17.416526385413,17.2442338663315,17.2442338663315,5606.74372369599,0.0,1.0
2013-03-21,23.05,23.16,22.84,23.1,6000,17.266706803603,17.3491075735985,17.1093962427025,17.3041616990555,8009.63389099427,0.0,1.0
2013-03-22,23.12,23.14,22.89,23.14,2600,17.3191436572365,17.3341256154175,17.146851138155,17.3341256154175,3470.84135276419,0.0,1.0
2013-03-25,23.25,23.29,23.1,23.25,7300,17.416526385413,17.446490301775,17.3041616990555,17.416526385413,9745.05456737637,0.0,1.0
2013-03-26,23.13,23.35,22.94,23.35,5600,17.326634636327,17.491436176318,17.1843060336075,17.491436176318,7475.65829826132,0.0,1.0
2013-03-27,23.01,23.15,22.58,22.94,5100,17.236742887241,17.341616594508,16.9146307863495,17.1843060336075,6808.18880734513,0.0,1.0
2013-03-28,23.2,23.21,22.975,23.1,17300,17.3790714899605,17.386562469051,17.2105244604243,17.3041616990555,23094.4443857002,0.0,1.0
2013-04-01,22.81,23.33,22.75,23.25,6800,17.086923305431,17.476454218137,17.041977430888,17.416526385413,9077.58507646017,0.0,1.0
2013-04-02,22.77,23.22,22.65,22.99,7200,17.056959389069,17.3940534481415,16.967067639983,17.22176092906,9611.56066919312,0.0,1.0
2013-04-03,22.59,22.94,22.4,22.87,14200,16.92212176544,17.1843060336075,16.7797931627205,17.131869179974,18956.1335420198,0.0,1.0
2013-04-04,22.89,22.92,22.61,22.69,23500,17.146851138155,17.1693240754265,16.937103723621,16.997031556345,31371.0660730609,0.0,1.0
2013-04-05,22.51,22.67,22.37,22.37,7400,16.862193932716,16.982049598164,16.757320225449,16.757320225449,9878.5484655596,0.0,1.0
2013-04-08,22.5,22.63,22.39,22.63,5800,16.8547029536255,16.952085681802,16.77230218363,16.952085681802,7742.64609462779,0.0,1.0
2013-04-09,22.11,22.47,22.1,22.47,8100,16.562554769096,16.832230016354,16.5550637900055,16.832230016354,10813.0057528423,0.0,1.0
2013-04-10,22.24,22.31,21.9,21.93,6900,16.6599374972725,16.712374350906,16.4052442081955,16.427717145467,9211.0789746434,0.0,1.0
2013-04-11,22.29,22.37,22.21,22.28,6900,16.697392392725,16.757320225449,16.637464560001,16.6899014136345,9211.07897464341,0.0,1.0
2013-04-12,22.19,22.36,22.1,22.15,7200,16.62248260182,16.7498292463585,16.5550637900055,16.592518685458,9611.56066919312,0.0,1.0
2013-04-15,20.88,22.15,20.82,22.15,20200,15.6411643409645,16.592518685458,15.5962184664215,16.592518685458,26965.767433014,0.0,1.0
2013-04-16,20.95,21.4,20.64,21.06,70000,15.693601194598,16.0306952536705,15.4613808427925,15.7760019645935,93445.7287282663,0.0,1.0
2013-04-17,21.0,21.23,20.06,20.8,84800,15.7310560900505,15.903348609132,15.0269040555435,15.5812365082405,113202.825659385,0.0,1.0
2013-04-18,20.85,21.045,20.82,21.0,18500,15.618691403693,15.7647654959577,15.5962184664215,15.7310560900505,24696.3711638989,0.0,1.0
2013-04-19,20.8,21.105,20.66,20.85,30000,15.5812365082405,15.8097113705007,15.4763628009735,15.618691403693,40048.1694549712,0.0,1.0
2013-04-22,21.0,21.11,21.0,21.02,66800,15.7310560900505,15.813456860046,15.7310560900505,15.7460380482315,89173.9239864027,0.0,1.0
2013-04-23,21.36,21.57,21.04,21.04,31000,16.0007313373085,16.158041898209,15.7610200064125,15.7610200064125,41383.1084368036,0.0,1.0
2013-04-24,21.29,21.33,21.145,21.26,6800,15.948294483675,15.978258400037,15.8396752868627,15.9258215464035,9077.58507646015,0.0,1.0
2013-04-25,21.19,21.35,20.65,21.3,16700,15.87338469277,15.993240358218,15.468871821883,15.9557854627655,22293.4809966007,0.0,1.0
2013-04-26,21.29,21.37,21.005,21.19,16100,15.948294483675,16.008222316399,15.7348015795957,15.87338469277,21492.5176075012,0.0,1.0
2013-04-29,21.69,21.725,21.51,21.72,4100,16.247933647295,16.2741520741117,16.113096023666,16.2704065845665,5473.24982551274,0.0,1.0
2013-04-30,22.29,22.35,21.92,22.12,19300,16.697392392725,16.742338267268,16.4202261663765,16.5700457481865,25764.3223493649,0.0,1.0
2013-05-01,21.25,22.22,21.09,22.22,44900,15.918330567313,16.6449555390915,15.798474901865,16.6449555390915,59938.7602842737,0.0,1.0
2013-05-02,21.5,21.55,21.3,21.41,10700,16.1056050445755,16.143059940028,15.9557854627655,16.038186232761,14283.8471056064,0.0,1.0
2013-05-03,22.0,22.03,21.66,21.73,4900,16.4801539991005,16.502626936372,16.2254607100235,16.277897563657,6541.20101097865,0.0,1.0
2013-05-06,22.39,22.44,22.33,22.36,2200,16.77230218363,16.8097570790825,16.727356309087,16.7498292463585,2936.86576003123,0.0,1.0
2013-05-07,22.81,22.85,22.44,22.44,6400,17.086923305431,17.116887221793,16.8097570790825,16.8097570790825,8543.60948372722,0.0,1.0
2013-05-08,22.73,22.9299,22.53,22.85,11500,17.026995472707,17.1767401447261,16.877175890897,17.116887221793,15351.7982910724,0.0,1.0
2013-05-09,22.85,23.0,22.77,22.77,2100,17.116887221793,17.2292519081505,17.056959389069,17.056959389069,2803.371861848,0.0,1.0
2013-05-10,22.7,22.81,22.245,22.81,2700,17.0045225354355,17.086923305431,16.6636829868178,17.086923305431,3604.33525094742,0.0,1.0
2013-05-13,22.52,22.7,22.5,22.61,3100,16.8696849118065,17.0045225354355,16.8547029536255,16.937103723621,4138.31084368037,0.0,1.0
2013-05-14,23.22,23.26,22.46,22.46,18100,17.3940534481415,17.4240173645035,16.8247390372635,16.8247390372635,24162.3955711661,0.0,1.0
2013-05-15,23.31,23.5,23.02,23.1,4200,17.461472259956,17.6038008626755,17.2442338663315,17.3041616990555,5606.74372369599,0.0,1.0
2013-05-16,23.18,23.46,22.83,23.31,3100,17.3640895317795,17.5738369463135,17.101905263612,17.461472259956,4138.31084368038,0.0,1.0
2013-05-17,23.3,23.5,22.73,23.21,41300,17.4539812808655,17.6038008626755,17.026995472707,17.386562469051,55132.9799496773,0.0,1.0
2013-05-20,22.99,23.3,22.65,23.17,9700,17.22176092906,17.4539812808655,16.967067639983,17.356598552689,12948.9081237741,0.0,1.0
2013-05-21,23.43,23.43,22.78,23.06,30300,17.551364009042,17.551364009042,17.0644503681595,17.2741977826935,40448.6511495211,0.0,1.0
2013-05-22,23.23,23.43,23.07,23.36,13400,17.401544427232,17.551364009042,17.281688761784,17.4989271554085,17888.1823565539,0.0,1.0
2013-05-23,23.29,23.32,22.99,23.15,9300,17.446490301775,17.4689632390465,17.22176092906,17.341616594508,12414.9325310411,0.0,1.0
2013-05-24,23.34,23.49,22.82,23.18,2400,17.4839451972275,17.596309883585,17.0944142845215,17.3640895317795,3203.85355639771,0.0,1.0
2013-05-28,23.3,23.49,22.89,23.49,25300,17.4539812808655,17.596309883585,17.146851138155,17.596309883585,33773.9562403592,0.0,1.0
2013-05-29,23.26,23.56,22.84,22.85,14700,17.4240173645035,17.6487467372185,17.1093962427025,17.116887221793,19623.603032936,0.0,1.0
2013-05-30,23.43,23.55,23.26,23.26,2600,17.551364009042,17.641255758128,17.4240173645035,17.4240173645035,3470.84135276419,0.0,1.0
2013-05-31,22.66,23.29,22.66,23.25,59600,16.9745586190735,17.446490301775,16.9745586190735,17.416526385413,79562.3633172098,0.0,1.0
2013-06-03,23.41,23.49,22.75,22.95,39700,17.536382050861,17.596309883585,17.041977430888,17.191797012698,52997.0775787455,0.0,1.0
2013-06-04,23.09,23.37,22.88,23.37,8000,17.296670719965,17.506418134499,17.1393601590645,17.506418134499,10679.511854659,0.0,1.0
2013-06-05,22.61,22.86,22.53,22.53,3700,16.937103723621,17.1243782008835,16.877175890897,16.877175890897,4939.2742327798,0.0,1.0
2013-06-06,22.89,23.24,22.63,22.63,7000,17.146851138155,17.4090354063225,16.952085681802,16.952085681802,9344.57287282665,0.0,1.0
2013-06-07,23.03,23.09,22.73,23.07,7100,17.251724845422,17.296670719965,17.026995472707,17.281688761784,9478.06677100989,0.0,1.0
2013-06-10,23.48,23.49,22.95,22.99,5700,17.5888189044945,17.596309883585,17.191797012698,17.22176092906,7609.15219644456,0.0,1.0
2013-06-11,23.47,23.87,23.05,23.21,14700,17.581327925404,17.880967089024,17.266706803603,17.386562469051,19623.603032936,0.0,1.0
2013-06-12,22.99,23.62,22.92,23.62,4400,17.22176092906,17.6936926117615,17.1693240754265,17.6936926117615,5873.73152006247,0.0,1.0
2013-06-13,23.75,23.81,22.74,22.85,22400,17.791075339938,17.836021214481,17.0344864517975,17.116887221793,29902.6331930453,0.0,1.0
2013-06-14,23.0,23.85,23.0,23.79,30500,17.2292519081505,17.865985130843,17.2292519081505,17.8210392563,40715.6389458876,0.0,1.0
2013-06-17,23.12,23.51,22.6,23.2,40300,17.3191436572365,17.611291841766,16.9296127445305,17.3790714899605,53798.0409678449,0.0,1.0
2013-06-18,23.85,24.3,22.95,23.22,32800,17.865985130843,18.2030791899156,17.191797012698,17.3940534481415,43785.9986041021,0.0,1.0
2013-06-19,23.37,23.92,23.36,23.92,14900,17.506418134499,17.9184219844765,17.4989271554085,17.9184219844765,19890.5908293025,0.0,1.0
2013-06-20,22.7,23.32,22.32,23.15,29300,17.0045225354355,17.4689632390465,16.7198653299965,17.341616594508,39113.7121676887,0.0,1.0
2013-06-21,22.67,23.06,22.5,22.84,62000,16.982049598164,17.2741977826935,16.8547029536255,17.1093962427025,82766.2168736075,0.0,1.0
2013-06-24,21.78,22.8,21.7,22.56,38100,16.3153524591095,17.0794323263405,16.2554246263855,16.8996488281685,50861.1752078136,0.0,1.0
2013-06-25,23.24,23.25,22.15,22.15,24200,17.4090354063225,17.416526385413,16.592518685458,16.592518685458,32305.5233603436,0.0,1.0
2013-06-26,23.71,23.85,23.3,23.32,16700,17.761111423576,17.865985130843,17.4539812808655,17.4689632390465,22293.4809966007,0.0,1.0
2013-06-27,23.94,24.04,23.821,23.89,18500,17.9334039426575,18.0083137335625,17.8442612914806,17.895949047205,24696.371163899,0.0,1.0
2013-06-28,23.55,24.22,23.52,23.94,203300,17.641255758128,18.1431513571916,17.6187828208565,17.9334039426575,271393.095006523,0.0,1.0
2013-07-01,23.99,24.05,23.655,23.74,13600,17.97085883811,18.0158047126531,17.7199110385783,17.7835843608475,18155.1701529204,0.0,1.0
2013-07-02,23.94,24.039,23.815,24.0,10000,17.9334039426575,18.0075646356535,17.8397667040263,17.9783498172005,13349.3898183238,0.0,1.0
2013-07-03,24.01,24.13,23.92,23.92,9500,17.9858407962911,18.0757325453771,17.9184219844765,17.9184219844765,12681.9203274075,0.0,1.0
2013-07-05,24.1,24.1,23.88,24.06,19800,18.0532596081056,18.0532596081056,17.8884580681145,18.0232956917435,26431.791840281,0.0,1.0
2013-07-08,24.18,24.4,23.97,24.08,15200,18.1131874408296,18.2779889808206,17.955876879929,18.0382776499245,20291.0725238521,0.0,1.0
2013-07-09,24.1,24.2,23.92,24.2,12700,18.0532596081056,18.1281693990106,17.9184219844765,18.1281693990106,16953.7250692711,0.0,1.0
2013-07-10,23.79,24.1,23.68,24.02,25100,17.8210392563,18.0532596081056,17.7386384863045,17.9933317753815,33506.9684439927,0.0,1.0
2013-07-11,24.38,24.38,23.78,24.09,15400,18.2630070226396,18.2630070226396,17.8135482772095,18.0457686290151,20558.0603202186,0.0,1.0
2013-07-12,25.37,25.39,24.28,24.28,41700,19.0046139525991,19.0195959107801,18.1880972317346,18.1880972317346,55666.9555424101,0.0,1.0
2013-07-15,25.81,26.23,25.06,25.31,34900,19.3342170325811,19.6488381543821,18.7723936007936,18.9596680780561,46589.3704659499,0.0,1.0
2013-07-16,25.66,26.44,25.28,25.83,22500,19.2218523462236,19.8061487152826,18.9371951407846,19.3491989907621,30036.1270912285,0.0,1.0
2013-07-17,25.78,26.0,25.58,25.81,13400,19.3117440953096,19.4765456353006,19.1619245134996,19.3342170325811,17888.1823565538,0.0,1.0
2013-07-18,25.83,26.56,25.67,25.79,34700,19.3491989907621,19.8960404643686,19.2293433253141,19.3192350744001,46322.3826695835,0.0,1.0
2013-07-19,25.75,25.8,25.15,25.7,16800,19.2892711580381,19.3267260534906,18.8398124126081,19.2518162625856,22426.9748947839,0.0,1.0
2013-07-22,25.84,26.07,25.64,25.64,18400,19.3566899698526,19.5289824889341,19.2068703880426,19.2068703880426,24562.8772657157,0.0,1.0
2013-07-23,25.96,26.04,25.15,26.02,17600,19.4465817189386,19.5065095516626,18.8398124126081,19.4915275934816,23494.9260802498,0.0,1.0
2013-07-24,26.73,27.57,25.52,27.57,16500,20.0233871089071,20.6526293525091,19.1169786389566,20.6526293525091,22026.4932002342,0.0,1.0
2013-07-25,27.4,27.41,26.66,26.74,33900,20.5252827079706,20.5327736870611,19.9709502552736,20.0308780879976,45254.4314841176,0.0,1.0
2013-07-26,26.84,27.46,26.5,27.21,61900,20.1057878789026,20.5702285825136,19.8510945898256,20.3829541052511,82632.7229754242,0.0,1.0
2013-07-29,26.43,26.85,26.145,26.84,12100,19.7986577361921,20.1132788579931,19.5851648321128,20.1057878789026,16152.7616801718,0.0,1.0
2013-07-30,26.58,26.61,26.21,26.61,10100,19.9110224225496,19.9334953598211,19.6338561962011,19.9334953598211,13482.883716507,0.0,1.0
2013-07-31,25.98,26.87,25.97,26.64,31000,19.4615636771196,20.1282608161741,19.4540726980291,19.9559682970926,41383.1084368037,0.0,1.0
2013-08-01,26.41,26.665,26.07,26.18,29800,19.7836757780111,19.9746957448189,19.5289824889341,19.6113832589296,39781.1816586048,0.0,1.0
2013-08-02,25.96,26.86,25.78,26.13,24000,19.4465817189386,20.1207698370836,19.3117440953096,19.5739283634771,32038.535563977,0.0,1.0
2013-08-05,25.99,26.1,25.655,26.1,23300,19.4690546562101,19.5514554262056,19.2181068566783,19.5514554262056,31104.0782766944,0.0,1.0
2013-08-06,25.4,25.91,25.34,25.57,19200,19.0270868898706,19.4091268234861,18.9821410153276,19.1544335344091,25630.8284511816,0.0,1.0
2013-08-07,25.68,25.89,25.08,25.62,18700,19.2368343044046,19.3941448653051,18.7873755589746,19.1918884298616,24963.3589602654,0.0,1.0
2013-08-08,25.68,26.21,25.34,25.99,23300,19.2368343044046,19.6338561962011,18.9821410153276,19.4690546562101,31104.0782766944,0.0,1.0
2013-08-09,26.14,26.5,25.54,25.68,57900,19.5814193425676,19.8510945898256,19.1319605971376,19.2368343044046,77292.9670480946,0.0,1.0
2013-08-12,26.3,26.88,25.77,26.0,39200,19.7012750080156,20.1357517952646,19.3042531162191,19.4765456353006,52329.6080878292,0.0,1.0
2013-08-13,25.9,26.14,25.77,26.0,8100,19.4016358443956,19.5814193425676,19.3042531162191,19.4765456353006,10813.0057528422,0.0,1.0
2013-08-14,26.05,26.33,25.86,25.94,17500,19.5140005307531,19.7237479452871,19.3716719280336,19.4315997607576,23361.4321820666,0.0,1.0
2013-08-15,25.41,26.06,25.19,25.72,31000,19.0345778689611,19.5214915098436,18.8697763289701,19.2667982207666,41383.1084368036,0.0,1.0
2013-08-16,25.16,25.51,25.1,25.25,17500,18.8473033916986,19.1094876598661,18.8023575171556,18.9147222035131,23361.4321820666,0.0,1.0
2013-08-19,24.33,25.17,24.15,25.01,19400,18.2255521271871,18.8547943707891,18.0907145035581,18.7349387053411,25897.816247548,0.0,1.0
2013-08-20,24.55,26.19,24.17,24.38,11800,18.3903536671781,19.6188742380201,18.1056964617391,18.2630070226396,15752.279985622,0.0,1.0
2013-08-21,23.98,24.61,23.69,24.46,15000,17.9633678590195,18.4352995417211,17.746129465395,18.3229348553636,20024.0847274857,0.0,1.0
2013-08-22,25.66,26.1,23.5,23.97,17500,19.2218523462236,19.5514554262056,17.6038008626755,17.955876879929,23361.4321820666,0.0,1.0
2013-08-23,24.76,25.66,24.16,25.66,30700,18.5476642280786,19.2218523462236,18.0982054826486,19.2218523462236,40982.6267422539,0.0,1.0
2013-08-26,24.37,25.14,24.22,25.14,21500,18.2555160435491,18.8323214335176,18.1431513571916,18.8323214335176,28701.188109396,0.0,1.0
2013-08-27,23.8,24.47,23.65,24.07,30300,17.8285302353905,18.3304258344541,17.716165549033,18.0307866708341,40448.6511495211,0.0,1.0
2013-08-28,24.25,24.4,23.9,23.91,25800,18.1656242944631,18.2779889808206,17.9034400262955,17.910931005386,34441.4257312752,0.0,1.0
2013-08-29,24.52,24.65,24.065,24.18,17900,18.3678807299066,18.4652634580831,18.0270411812888,18.1131874408296,23895.4077747995,0.0,1.0
2013-08-30,24.53,25.0125,23.97,24.5,131300,18.3753717089971,18.7368114501137,17.955876879929,18.3528987717256,175277.488314591,0.0,1.0
2013-09-03,24.48,25.4325,24.4,24.84,68000,18.3379168135446,19.0514325719147,18.2779889808206,18.6075920608026,90775.8507646014,0.0,1.0
2013-09-04,24.29,24.5,23.83,24.5,13200,18.1955882108251,18.3528987717256,17.851003172662,18.3528987717256,17621.1945601873,0.0,1.0
2013-09-05,23.99,24.26,23.79,24.1,14000,17.97085883811,18.1731152735536,17.8210392563,18.0532596081056,18689.1457456533,0.0,1.0
2013-09-06,23.85,24.18,23.5,24.18,9400,17.865985130843,18.1131874408296,17.6038008626755,18.1131874408296,12548.4264292244,0.0,1.0
2013-09-09,23.83,23.87,23.48,23.48,13800,17.851003172662,17.880967089024,17.5888189044945,17.5888189044945,18422.1579492868,0.0,1.0
2013-09-10,24.04,24.35,23.62,23.63,23200,18.0083137335625,18.2405340853681,17.6936926117615,17.701183590852,30970.5843785112,0.0,1.0
2013-09-11,23.91,24.07,23.73,23.94,13900,17.910931005386,18.0307866708341,17.776093381757,17.9334039426575,18555.6518474701,0.0,1.0
2013-09-12,23.77,24.03,23.26,23.72,11800,17.806057298119,18.0008227544721,17.4240173645035,17.7686024026665,15752.2799856221,0.0,1.0
2013-09-13,23.57,23.85,23.55,23.85,8900,17.656237716309,17.865985130843,17.641255758128,17.865985130843,11880.9569383082,0.0,1.0
2013-09-16,23.76,23.99,23.7,23.99,15300,17.7985663190285,17.97085883811,17.7536204444855,17.97085883811,20424.5664220354,0.0,1.0
2013-09-17,23.95,24.87,23.43,23.43,18000,17.940894921748,18.6300649980741,17.551364009042,17.551364009042,24028.9016729828,0.0,1.0
2013-09-18,24.71,24.89,23.64,23.64,16700,18.5102093326261,18.6450469562551,17.7086745699425,17.7086745699425,22293.4809966007,0.0,1.0
2013-09-19,25.45,25.7,24.03,24.82,18100,19.0645417853231,19.2518162625856,18.0008227544721,18.5926101026216,24162.395571166,0.0,1.0
2013-09-20,26.24,26.24,25.01,25.48,71000,19.6563291334726,19.6563291334726,18.7349387053411,19.0870147225946,94780.6677100988,0.0,1.0
2013-09-23,26.4,26.77,25.98,26.08,17700,19.7761847989206,20.0533510252691,19.4615636771196,19.5364734680246,23628.4199784331,0.0,1.0
2013-09-24,26.34,26.72,26.16,26.56,26400,19.7312389243776,20.0158961298166,19.5964013007486,19.8960404643686,35242.3891203748,0.0,1.0
2013-09-25,25.8,26.59,25.8,26.3,15700,19.3267260534906,19.9185134016401,19.3267260534906,19.7012750080156,20958.5420147683,0.0,1.0
2013-09-26,25.86,25.92,25.56,25.86,5700,19.3716719280336,19.4166178025766,19.1469425553186,19.3716719280336,7609.15219644454,0.0,1.0
2013-09-27,25.82,26.06,25.54,25.76,8800,19.3417080116716,19.5214915098436,19.1319605971376,19.2967621371286,11747.4630401249,0.0,1.0
2013-09-30,25.46,25.89,25.18,25.42,28600,19.0720327644136,19.3941448653051,18.8622853498796,19.0420688480516,38179.2548804059,0.0,1.0
2013-10-01,25.11,25.65,24.84,25.53,8100,18.8098484962461,19.2143613671331,18.6075920608026,19.1244696180471,10813.0057528422,0.0,1.0
2013-10-02,24.55,25.1,24.35,24.8,15000,18.3903536671781,18.8023575171556,18.2405340853681,18.5776281444406,20024.0847274856,0.0,1.0
2013-10-03,23.99,24.48,23.571,24.25,18500,17.97085883811,18.3379168135446,17.6569868142181,18.1656242944631,24696.371163899,0.0,1.0
2013-10-04,24.83,25.0725,23.97,23.97,15800,18.6001010817121,18.7817573246567,17.955876879929,17.955876879929,21092.0359129515,0.0,1.0
2013-10-07,24.62,24.95,24.41,24.69,6100,18.4427905208116,18.6899928307981,18.2854799599111,18.4952273744451,8143.12778917748,0.0,1.0
2013-10-08,24.41,24.7,24.4,24.7,9900,18.2854799599111,18.5027183535356,18.2779889808206,18.5027183535356,13215.8959201405,0.0,1.0
2013-10-09,24.39,24.74,24.27,24.6,14400,18.2704980017301,18.5326822698976,18.1806062526441,18.4278085626306,19223.1213383862,0.0,1.0
2013-10-10,25.08,25.08,24.32,24.72,7300,18.7873755589746,18.7873755589746,18.2180611480966,18.5177003117166,9745.05456737634,0.0,1.0
2013-10-11,25.22,25.34,24.62,24.93,15700,18.8922492662416,18.9821410153276,18.4427905208116,18.6750108726171,20958.5420147683,0.0,1.0
2013-10-14,25.36,25.37,24.86,24.9,14600,18.9971229735086,19.0046139525991,18.6225740189836,18.6525379353456,19490.1091347527,0.0,1.0
2013-10-15,25.3,25.73,24.7,25.01,21200,18.9521770989656,19.2742891998571,18.5027183535356,18.7349387053411,28300.7064148464,0.0,1.0
2013-10-16,25.11,25.65,25.1,25.6,9000,18.8098484962461,19.2143613671331,18.8023575171556,19.1769064716806,12014.4508364914,0.0,1.0
2013-10-17,25.4,25.67,24.82,24.82,21800,19.0270868898706,19.2293433253141,18.5926101026216,18.5926101026216,29101.6698039458,0.0,1.0
2013-10-18,25.99,26.44,25.42,25.64,32400,19.4690546562101,19.8061487152826,19.0420688480516,19.2068703880426,43252.023011369,0.0,1.0
2013-10-21,25.69,26.32,25.67,25.95,35400,19.2443252834951,19.7162569661966,19.2293433253141,19.4390907398481,47256.8399568661,0.0,1.0
2013-10-22,25.36,26.1,25.17,25.91,21300,18.9971229735086,19.5514554262056,18.8547943707891,19.4091268234861,28434.2003130296,0.0,1.0
2013-10-23,24.86,25.48,24.83,25.2,17300,18.6225740189836,19.0870147225946,18.6001010817121,18.8772673080606,23094.4443857001,0.0,1.0
2013-10-24,24.92,25.09,24.54,25.07,25700,18.6675198935266,18.7948665380651,18.3828626880876,18.7798845798841,34307.931833092,0.0,1.0
2013-10-25,25.15,25.74,24.66,24.95,33600,18.8398124126081,19.2817801789476,18.4727544371736,18.6899928307981,44853.9497895678,0.0,1.0
2013-10-28,25.01,25.55,24.82,25.55,17800,18.7349387053411,19.1394515762281,18.5926101026216,19.1394515762281,23761.9138766163,0.0,1.0
2013-10-29,25.82,26.04,24.95,25.13,41700,19.3417080116716,19.5065095516626,18.6899928307981,18.8248304544271,55666.9555424101,0.0,1.0
2013-10-30,25.25,26.02,25.25,25.75,32900,18.9147222035131,19.4915275934816,18.9147222035131,19.2892711580381,43919.4925022851,0.0,1.0
2013-10-31,24.63,26.1,24.47,26.1,43100,18.4502814999021,19.5514554262056,18.3304258344541,19.5514554262056,57535.8701169753,0.0,1.0
2013-11-01,24.67,25.06,24.07,24.58,62600,18.4802454162641,18.7723936007936,18.0307866708341,18.4128266044496,83567.1802627066,0.0,1.0
2013-11-04,25.18,25.46,24.32,24.5,32300,18.8622853498796,19.0720327644136,18.2180611480966,18.3528987717256,43118.5291131857,0.0,1.0
2013-11-05,24.36,25.44,24.34,25.16,16600,18.2480250644586,19.0570508062326,18.2330431062776,18.8473033916986,22159.9870984174,0.0,1.0
2013-11-06,24.99,25.39,24.54,24.54,12200,18.7199567471601,19.0195959107801,18.3828626880876,18.3828626880876,16286.255578355,0.0,1.0
2013-11-07,25.0,25.3,24.95,25.23,21100,18.7274477262506,18.9521770989656,18.6899928307981,18.8997402453321,28167.2125166631,0.0,1.0
2013-11-08,25.11,25.32,24.8,25.04,10300,18.8098484962461,18.9671590571466,18.5776281444406,18.7574116426126,13749.8715128735,0.0,1.0
2013-11-11,24.8,25.0684,24.8,25.05,12700,18.5776281444406,18.7786860232296,18.5776281444406,18.7649026217031,16953.7250692712,0.0,1.0
2013-11-12,25.03,25.07,24.79,24.79,7700,18.7499206635221,18.7798845798841,18.5701371653501,18.5701371653501,10279.0301601093,0.0,1.0
2013-11-13,25.01,25.1,24.84,24.84,7400,18.7349387053411,18.8023575171556,18.6075920608026,18.6075920608026,9878.54846555957,0.0,1.0
2013-11-14,24.96,25.14,24.91,24.91,6500,18.6974838098886,18.8323214335176,18.6600289144361,18.6600289144361,8677.10338191044,0.0,1.0
2013-11-15,24.7,24.93,24.55,24.93,9800,18.5027183535356,18.6750108726171,18.3903536671781,18.6750108726171,13082.4020219573,0.0,1.0
2013-11-18,24.91,25.18,24.74,24.74,9700,18.6600289144361,18.8622853498796,18.5326822698976,18.5326822698976,12948.908123774,0.0,1.0
2013-11-19,24.95,25.16,24.95,25.0,6000,18.6899928307981,18.8473033916986,18.6899928307981,18.7274477262506,8009.63389099425,0.0,1.0
2013-11-20,24.68,25.12,24.65,25.12,2200,18.4877363953546,18.8173394753366,18.4652634580831,18.8173394753366,2936.86576003122,0.0,1.0
2013-11-21,26.18,26.18,25.03,25.03,20100,19.6113832589296,19.6113832589296,18.7499206635221,18.7499206635221,26832.2735348308,0.0,1.0
2013-11-22,26.0,26.6,25.7,26.11,40100,19.4765456353006,19.9260043807306,19.2518162625856,19.5589464052961,53531.0531714783,0.0,1.0
2013-11-25,26.05,26.34,25.53,25.96,9300,19.5140005307531,19.7312389243776,19.1244696180471,19.4465817189386,12414.9325310411,0.0,1.0
2013-11-26,25.95,26.16,25.24,26.06,9500,19.4390907398481,19.5964013007486,18.9072312244226,19.5214915098436,12681.9203274076,0.0,1.0
2013-11-27,26.47,26.72,25.84,25.98,6900,19.8286216525541,20.0158961298166,19.3566899698526,19.4615636771196,9211.0789746434,0.0,1.0
2013-11-29,26.64,26.65,26.49,26.65,3900,19.9559682970926,19.9634592761831,19.8436036107351,19.9634592761831,5206.26202914627,0.0,1.0
2013-12-02,26.83,27.38,26.25,26.55,44900,20.0982968998121,20.5103007497896,19.6638201125631,19.8885494852781,59938.7602842738,0.0,1.0
2013-12-03,26.17,27.08,26.03,27.0,26700,19.6038922798391,20.2855713770746,19.4990185725721,20.2256435443506,35642.8708149245,0.0,1.0
2013-12-04,25.64,26.42,25.34,25.97,16400,19.2068703880426,19.7911667571016,18.9821410153276,19.4540726980291,21892.999302051,0.0,1.0
2013-12-05,25.13,25.73,24.8,25.66,8100,18.8248304544271,19.2742891998571,18.5776281444406,19.2218523462236,10813.0057528422,0.0,1.0
2013-12-06,26.07,26.075,25.06,25.4,18800,19.5289824889341,19.5327279784793,18.7723936007936,19.0270868898706,25096.8528584487,0.0,1.0
2013-12-09,25.65,25.81,25.37,25.78,6000,19.2143613671331,19.3342170325811,19.0046139525991,19.3117440953096,8009.63389099426,0.0,1.0
2013-12-10,25.08,25.64,25.08,25.52,9600,18.7873755589746,19.2068703880426,18.7873755589746,19.1169786389566,12815.4142255908,0.0,1.0
2013-12-11,24.71,25.2,24.51,25.2,15600,18.5102093326261,18.8772673080606,18.3603897508161,18.8772673080606,20825.048116585,0.0,1.0
2013-12-12,24.79,25.16,24.5,24.5,16200,18.5701371653501,18.8473033916986,18.3528987717256,18.3528987717256,21626.0115056845,0.0,1.0
2013-12-13,24.51,24.91,24.51,24.91,6500,18.3603897508161,18.6600289144361,18.3603897508161,18.6600289144361,8677.10338191043,0.0,1.0
2013-12-16,24.79,25.09,24.5,24.7,8500,18.5701371653501,18.7948665380651,18.3528987717256,18.5027183535356,11346.9813455752,0.0,1.0
2013-12-17,24.36,24.75,24.07,24.75,7700,18.2480250644586,18.5401732489881,18.0307866708341,18.5401732489881,10279.0301601093,0.0,1.0
2013-12-18,25.31,25.31,24.03,24.34,14600,18.9596680780561,18.9596680780561,18.0008227544721,18.2330431062776,19490.1091347527,0.0,1.0
2013-12-19,24.62,25.8,24.51,25.2,6000,18.4427905208116,19.3267260534906,18.3603897508161,18.8772673080606,8009.63389099425,0.0,1.0
2013-12-20,25.84,25.97,24.54,24.74,33200,19.3566899698526,19.4540726980291,18.3828626880876,18.5326822698976,44319.9741968349,0.0,1.0
2013-12-23,26.6,26.73,25.67,25.67,20400,19.9260043807306,20.0233871089071,19.2293433253141,19.2293433253141,27232.7552293805,0.0,1.0
2013-12-24,26.71,26.98,26.68,26.68,2500,20.0084051507261,20.2106615861696,19.9859322134546,19.9859322134546,3337.34745458094,0.0,1.0
2013-12-26,26.19,26.89,26.19,26.6368,16700,19.6188742380201,20.1432427743551,19.6188742380201,19.9535711837836,22293.4809966007,0.0,1.0
2013-12-27,25.62,26.33,25.45,26.33,5100,19.1918884298616,19.7237479452871,19.0645417853231,19.7237479452871,6808.18880734512,0.0,1.0
2013-12-30,25.76,26.0,25.44,25.44,6100,19.2967621371286,19.4765456353006,19.0570508062326,19.0570508062326,8143.1277891775,0.0,1.0
2013-12-31,25.3,25.83,25.18,25.83,10900,18.9521770989656,19.3491989907621,18.8622853498796,19.3491989907621,14550.8349019729,0.0,1.0
2014-01-02,24.52,25.1,24.32,25.1,9400,18.3678807299066,18.8023575171556,18.2180611480966,18.8023575171556,12548.4264292243,0.0,1.0
2014-01-03,24.51,24.81,24.308,24.56,20000,18.3603897508161,18.5851191235311,18.209071973188,18.3978446462686,26698.7796366475,0.0,1.0
2014-01-06,24.25,24.71,24.24,24.71,7400,18.1656242944631,18.5102093326261,18.1581333153726,18.5102093326261,9878.54846555956,0.0,1.0
2014-01-07,24.39,24.408,24.25,24.25,5600,18.2704980017301,18.283981764093,18.1656242944631,18.1656242944631,7475.65829826129,0.0,1.0
2014-01-08,24.36,24.36,24.0076,24.29,12400,18.2480250644586,18.2480250644586,17.9840429613093,18.1955882108251,16553.2433747214,0.0,1.0
2014-01-09,24.18,24.4,23.81,24.4,3800,18.1131874408296,18.2779889808206,17.836021214481,18.2779889808206,5072.76813096302,0.0,1.0
2014-01-10,24.19,24.25,23.75,24.25,29200,18.1206784199201,18.1656242944631,17.791075339938,18.1656242944631,38980.2182695053,0.0,1.0
2014-01-13,24.17,24.31,24.0,24.13,8500,18.1056964617391,18.2105701690061,17.9783498172005,18.0757325453771,11346.9813455752,0.0,1.0
2014-01-14,24.71,24.78,24.21,24.21,7600,18.5102093326261,18.5626461862596,18.1356603781011,18.1356603781011,10145.536261926,0.0,1.0
2014-01-15,25.25,25.4,24.61,24.85,13000,18.9147222035131,19.0270868898706,18.4352995417211,18.6150830398931,17354.2067638209,0.0,1.0
2014-01-16,25.19,25.464,24.91,25.464,5500,18.8697763289701,19.0750291560498,18.6600289144361,19.0750291560498,7342.16440007806,0.0,1.0
2014-01-17,25.13,25.29,25.0401,25.13,9700,18.8248304544271,18.9446861198751,18.7574865524035,18.8248304544271,12948.908123774,0.0,1.0
2014-01-21,25.24,25.38,25.01,25.38,10700,18.9072312244226,19.0121049316896,18.7349387053411,19.0121049316896,14283.8471056064,0.0,1.0
2014-01-22,25.05,25.41,25.01,25.29,9400,18.7649026217031,19.0345778689611,18.7349387053411,18.9446861198751,12548.4264292243,0.0,1.0
2014-01-23,25.06,25.2,25.0,25.0,5600,18.7723936007936,18.8772673080606,18.7274477262506,18.7274477262506,7475.6582982613,0.0,1.0
2014-01-24,24.72,24.99,24.5,24.99,16600,18.5177003117166,18.7199567471601,18.3528987717256,18.7199567471601,22159.9870984174,0.0,1.0
2014-01-27,24.85,25.12,24.03,24.84,15100,18.6150830398931,18.8173394753366,18.0008227544721,18.6075920608026,20157.5786256689,0.0,1.0
2014-01-28,24.57,24.85,24.19,24.85,17100,18.4053356253591,18.6150830398931,18.1206784199201,18.6150830398931,22827.4565893336,0.0,1.0
2014-01-29,24.26,24.52,24.1,24.25,19100,18.1731152735536,18.3678807299066,18.0532596081056,18.1656242944631,25497.3345529983,0.0,1.0
2014-01-30,25.018,25.22,24.43,24.56,13100,18.7409314886135,18.8922492662416,18.3004619180921,18.3978446462686,17487.7006620041,0.0,1.0
2014-01-31,24.51,24.71,24.33,24.43,24200,18.3603897508161,18.5102093326261,18.2255521271871,18.3004619180921,32305.5233603434,0.0,1.0
2014-02-03,24.03,24.73,23.82,24.5,23900,18.0008227544721,18.5251912908071,17.8435121935715,18.3528987717256,31905.0416657937,0.0,1.0
2014-02-04,23.91,24.13,23.85,24.13,12200,17.910931005386,18.0757325453771,17.865985130843,18.0757325453771,16286.255578355,0.0,1.0
2014-02-05,23.66,23.94,23.62,23.85,11700,17.7236565281235,17.9334039426575,17.6936926117615,17.865985130843,15618.7860874388,0.0,1.0
2014-02-06,23.57,23.92,23.31,23.5,15500,17.656237716309,17.9184219844765,17.461472259956,17.6038008626755,20691.5542184019,0.0,1.0
2014-02-07,24.0,24.04,23.55,23.55,20100,17.9783498172005,18.0083137335625,17.641255758128,17.641255758128,26832.2735348309,0.0,1.0
2014-02-10,24.03,24.19,23.6501,24.04,7400,18.0008227544721,18.1206784199201,17.7162404588239,18.0083137335625,9878.54846555956,0.0,1.0
2014-02-11,23.86,24.12,23.55,24.11,7700,17.8734761099335,18.0682415662866,17.641255758128,18.0607505871961,10279.0301601093,0.0,1.0
2014-02-12,24.15,24.15,23.9,23.91,5900,18.0907145035581,18.0907145035581,17.9034400262955,17.910931005386,7876.139992811,0.0,1.0
2014-02-13,24.52,24.55,23.8,23.92,7100,18.3678807299066,18.3903536671781,17.8285302353905,17.9184219844765,9478.06677100986,0.0,1.0
2014-02-14,24.08,24.56,24.08,24.53,5600,18.0382776499245,18.3978446462686,18.0382776499245,18.3753717089971,7475.65829826133,0.0,1.0
2014-02-18,24.37,24.9,24.18,24.27,8700,18.2555160435491,18.6525379353456,18.1131874408296,18.1806062526441,11613.9691419417,0.0,1.0
2014-02-19,24.02,24.482,23.9,24.37,8600,17.9933317753815,18.3394150093627,17.9034400262955,18.2555160435491,11480.4752437585,0.0,1.0
2014-02-20,23.89,24.25,23.16,23.97,7300,17.895949047205,18.1656242944631,17.3491075735985,17.955876879929,9745.05456737638,0.0,1.0
2014-02-21,25.82,26.17,24.3,25.48,38900,19.3417080116716,19.6038922798391,18.2030791899156,19.0870147225946,51929.1263932794,0.0,1.0
2014-02-24,26.04,26.29,25.8,25.8,9000,19.5065095516626,19.6937840289251,19.3267260534906,19.3267260534906,12014.4508364914,0.0,1.0
2014-02-25,26.16,26.16,25.81,26.0,9900,19.5964013007486,19.5964013007486,19.3342170325811,19.4765456353006,13215.8959201405,0.0,1.0
2014-02-26,26.19,26.2,26.02,26.15,4500,19.6188742380201,19.6263652171106,19.4915275934816,19.5889103216581,6007.2254182457,0.0,1.0
2014-02-27,26.29,26.29,25.9,26.05,5800,19.6937840289251,19.6937840289251,19.4016358443956,19.5140005307531,7742.64609462779,0.0,1.0
2014-02-28,26.08,26.3,26.02,26.3,10600,19.5364734680246,19.7012750080156,19.4915275934816,19.7012750080156,14150.3532074232,0.0,1.0
2014-03-03,26.19,26.3,25.74,25.74,8600,19.6188742380201,19.7012750080156,19.2817801789476,19.2817801789476,11480.4752437584,0.0,1.0
2014-03-04,26.97,26.98,26.59,26.61,34900,20.2031706070791,20.2106615861696,19.9185134016401,19.9334953598211,46589.37046595,0.0,1.0
2014-03-05,26.91,26.98,26.59,26.82,20100,20.1582247325361,20.2106615861696,19.9185134016401,20.0908059207216,26832.2735348308,0.0,1.0
2014-03-06,26.92,26.98,26.55,26.95,13400,20.1657157116266,20.2106615861696,19.8885494852781,20.1881886488981,17888.1823565539,0.0,1.0
2014-03-07,26.77,26.98,26.71,26.98,4800,20.0533510252691,20.2106615861696,20.0084051507261,20.2106615861696,6407.70711279541,0.0,1.0
2014-03-10,26.29,26.59,25.83,26.59,13800,19.6937840289251,19.9185134016401,19.3491989907621,19.9185134016401,18422.1579492868,0.0,1.0
2014-03-11,26.15,26.59,26.0,26.21,8200,19.5889103216581,19.9185134016401,19.4765456353006,19.6338561962011,10946.4996510255,0.0,1.0
2014-03-12,26.23,26.295,25.98,26.0,9900,19.6488381543821,19.6975295184704,19.4615636771196,19.4765456353006,13215.8959201405,0.0,1.0
2014-03-13,26.19,26.44,25.85,25.99,9200,19.6188742380201,19.8061487152826,19.3641809489431,19.4690546562101,12281.4386328579,0.0,1.0
2014-03-14,26.55,26.735,26.09,26.09,6000,19.8885494852781,20.0271325984524,19.5439644471151,19.5439644471151,8009.63389099426,0.0,1.0
2014-03-17,26.41,26.74,25.58,25.58,17600,19.7836757780111,20.0308780879976,19.1619245134996,19.1619245134996,23494.9260802498,0.0,1.0
2014-03-18,26.33,26.47,26.07,26.07,11900,19.7237479452871,19.8286216525541,19.5289824889341,19.5289824889341,15885.7738838053,0.0,1.0
2014-03-19,25.85,26.41,25.14,26.41,10100,19.3641809489431,19.7836757780111,18.8323214335176,19.7836757780111,13482.883716507,0.0,1.0
2014-03-20,26.07,26.69,25.7,25.71,38000,19.5289824889341,19.9934231925451,19.2518162625856,19.2593072416761,50727.6813096303,0.0,1.0
2014-03-21,26.15,26.43,25.66,26.26,71300,19.5889103216581,19.7986577361921,19.2218523462236,19.6713110916536,95181.1494046485,0.0,1.0
2014-03-24,26.04,26.31,25.9,26.11,15100,19.5065095516626,19.7087659871061,19.4016358443956,19.5589464052961,20157.5786256689,0.0,1.0
2014-03-25,26.05,26.305,25.89,25.89,13600,19.5140005307531,19.7050204975609,19.3941448653051,19.3941448653051,18155.1701529203,0.0,1.0
2014-03-26,25.95,26.31,25.25,26.31,8200,19.4390907398481,19.7087659871061,18.9147222035131,19.7087659871061,10946.4996510255,0.0,1.0
2014-03-27,25.78,25.88,25.59,25.88,14400,19.3117440953096,19.3866538862146,19.1694154925901,19.3866538862146,19223.1213383862,0.0,1.0
2014-03-28,25.95,26.0325,25.75,25.75,7400,19.4390907398481,19.5008913173447,19.2892711580381,19.2892711580381,9878.54846555958,0.0,1.0
2014-03-31,26.34,26.5,26.19,26.43,16300,19.7312389243776,19.8510945898256,19.6188742380201,19.7986577361921,21759.5054038677,0.0,1.0
2014-04-01,26.96,27.0,26.47,26.47,16700,20.1956796279886,20.2256435443506,19.8286216525541,19.8286216525541,22293.4809966007,0.0,1.0
2014-04-02,26.85,27.0,26.74,26.99,13600,20.1132788579931,20.2256435443506,20.0308780879976,20.2181525652601,18155.1701529203,0.0,1.0
2014-04-03,26.43,26.9,26.26,26.9,4000,19.7986577361921,20.1507337534456,19.6713110916536,20.1507337534456,5339.75592732951,0.0,1.0
2014-04-04,25.61,26.7,25.6,26.7,18800,19.1843974507711,20.0009141716356,19.1769064716806,20.0009141716356,25096.8528584487,0.0,1.0
2014-04-07,25.55,25.785,25.33,25.59,12100,19.1394515762281,19.3154895848548,18.9746500362371,19.1694154925901,16152.7616801717,0.0,1.0
2014-04-08,25.97,26.1,25.4,25.68,14600,19.4540726980291,19.5514554262056,19.0270868898706,19.2368343044046,19490.1091347527,0.0,1.0
2014-04-09,25.83,25.85,25.75,25.78,6700,19.3491989907621,19.3641809489431,19.2892711580381,19.3117440953096,8944.09117827692,0.0,1.0
2014-04-10,25.4,25.82,25.25,25.75,17800,19.0270868898706,19.3417080116716,18.9147222035131,19.2892711580381,23761.9138766163,0.0,1.0
2014-04-11,25.89,26.09,24.44,25.16,15600,19.3941448653051,19.5439644471151,18.3079528971826,18.8473033916986,20825.0481165851,0.0,1.0
2014-04-14,25.53,26.21,25.18,26.21,21900,19.1244696180471,19.6338561962011,18.8622853498796,19.6338561962011,29235.163702129,0.0,1.0
2014-04-15,25.79,25.93,25.158,25.56,9100,19.3192350744001,19.4241087816671,18.8458051958805,19.1469425553186,12147.9447346746,0.0,1.0
2014-04-16,26.55,26.61,26.1,26.1,7000,19.8885494852781,19.9334953598211,19.5514554262056,19.5514554262056,9344.57287282664,0.0,1.0
2014-04-17,26.81,26.85,26.56,26.67,14300,20.0833149416311,20.1132788579931,19.8960404643686,19.9784412343641,19089.627440203,0.0,1.0
2014-04-21,26.72,26.83,26.52,26.81,4400,20.0158961298166,20.0982968998121,19.8660765480066,20.0833149416311,5873.73152006246,0.0,1.0
2014-04-22,26.98,26.99,26.72,26.72,126600,20.2106615861696,20.2181525652601,20.0158961298166,20.0158961298166,169003.275099979,0.0,1.0
2014-04-23,26.86,27.54,26.76,26.85,25600,20.1207698370836,20.6301564152376,20.0458600461786,20.1132788579931,34174.4379349089,0.0,1.0
2014-04-24,27.06,27.14,26.82,27.0,29600,20.2705894188936,20.3305172516176,20.0908059207216,20.2256435443506,39514.1938622384,0.0,1.0
2014-04-25,26.67,27.06,26.5,27.06,24300,19.9784412343641,20.2705894188936,19.8510945898256,20.2705894188936,32439.0172585268,0.0,1.0
2014-04-28,26.65,26.895,26.29,26.8068,8800,19.9634592761831,20.1469882639004,19.6937840289251,20.0809178283222,11747.4630401249,0.0,1.0
2014-04-29,26.81,26.99,26.57,26.87,15400,20.0833149416311,20.2181525652601,19.9035314434591,20.1282608161741,20558.0603202186,0.0,1.0
2014-04-30,26.8,26.95,26.56,26.76,25200,20.0758239625406,20.1881886488981,19.8960404643686,20.0458600461786,33640.4623421759,0.0,1.0
2014-05-01,26.45,26.67,25.86,26.67,25400,19.8136396943731,19.9784412343641,19.3716719280336,19.9784412343641,33907.4501385424,0.0,1.0
2014-05-02,26.49,26.53,26.19,26.39,15900,19.8436036107351,19.8735675270971,19.6188742380201,19.7686938198301,21225.5298111348,0.0,1.0
2014-05-05,26.33,26.33,25.62,25.84,13900,19.7237479452871,19.7237479452871,19.1918884298616,19.3566899698526,18555.65184747,0.0,1.0
2014-05-06,25.63,26.39,25.086,26.39,28400,19.1993794089521,19.7686938198301,18.7918701464289,19.7686938198301,37912.2670840395,0.0,1.0
2014-05-07,25.76,25.91,25.41,25.81,38500,19.2967621371286,19.4091268234861,19.0345778689611,19.3342170325811,51395.1508005465,0.0,1.0
2014-05-08,25.76,26.0,25.51,25.83,27900,19.2967621371286,19.4765456353006,19.1094876598661,19.3491989907621,37244.7975931233,0.0,1.0
2014-05-09,25.78,26.26,25.57,25.57,20600,19.3117440953096,19.6713110916536,19.1544335344091,19.1544335344091,27499.7430257469,0.0,1.0
2014-05-12,27.37,27.42,25.551,25.69,31900,20.5028097706991,20.5402646661516,19.1402006741371,19.2443252834951,42584.5535204529,0.0,1.0
2014-05-13,26.81,27.24,26.62,27.24,28200,20.0833149416311,20.4054270425226,19.9409863389116,20.4054270425226,37645.279287673,0.0,1.0
2014-05-14,26.45,27.22,26.22,27.22,21300,19.8136396943731,20.3904450843416,19.6413471752916,20.3904450843416,28434.2003130296,0.0,1.0
2014-05-15,26.15,26.31,25.97,26.31,15700,19.5889103216581,19.7087659871061,19.4540726980291,19.7087659871061,20958.5420147683,0.0,1.0
2014-05-16,25.96,26.05,25.5325,26.05,11700,19.4465817189386,19.5140005307531,19.1263423628197,19.5140005307531,15618.7860874388,0.0,1.0
2014-05-19,26.18,26.27,25.82,26.071,14200,19.6113832589296,19.6788020707441,19.3417080116716,19.5297315868431,18956.1335420198,0.0,1.0
2014-05-20,25.91,26.2,25.71,25.99,28000,19.4091268234861,19.6263652171106,19.2593072416761,19.4690546562101,37378.2914913065,0.0,1.0
2014-05-21,25.9,26.6,25.76,25.94,15600,19.4016358443956,19.9260043807306,19.2967621371286,19.4315997607576,20825.0481165851,0.0,1.0
2014-05-22,26.34,26.67,25.67,25.67,32800,19.7312389243776,19.9784412343641,19.2293433253141,19.2293433253141,43785.998604102,0.0,1.0
2014-05-23,26.62,26.69,26.01,26.26,13100,19.9409863389116,19.9934231925451,19.4840366143911,19.6713110916536,17487.7006620041,0.0,1.0
2014-05-27,27.39,27.39,26.6,26.89,6700,20.5177917288801,20.5177917288801,19.9260043807306,20.1432427743551,8944.09117827694,0.0,1.0
2014-05-28,27.0,27.22,26.69,27.19,48200,20.2256435443506,20.3904450843416,19.9934231925451,20.3679721470701,64344.0589243206,0.0,1.0
2014-05-29,27.28,27.43,26.79,27.112,17500,20.4353909588846,20.5477556452421,20.0683329834501,20.3095425101642,23361.4321820666,0.0,1.0
2014-05-30,26.44,27.38,26.34,27.38,15200,19.8061487152826,20.5103007497896,19.7312389243776,20.5103007497896,20291.0725238521,0.0,1.0
2014-06-02,26.34,26.9,25.88,26.38,75600,19.7312389243776,20.1507337534456,19.3866538862146,19.7612028407396,100921.387026528,0.0,1.0
2014-06-03,26.02,26.41,25.78,26.35,28200,19.4915275934816,19.7836757780111,19.3117440953096,19.7387299034681,37645.279287673,0.0,1.0
2014-06-04,25.94,26.37,25.82,26.33,9500,19.4315997607576,19.7537118616491,19.3417080116716,19.7237479452871,12681.9203274076,0.0,1.0
2014-06-05,26.94,26.98,25.99,26.1,13600,20.1806976698076,20.2106615861696,19.4690546562101,19.5514554262056,18155.1701529203,0.0,1.0
2014-06-06,27.2,27.43,26.95,27.16,15500,20.3754631261606,20.5477556452421,20.1881886488981,20.3454992097986,20691.5542184019,0.0,1.0
2014-06-09,27.68,27.78,27.14,27.3,13300,20.7350301225046,20.8099399134096,20.3305172516176,20.4503729170656,17754.6884583706,0.0,1.0
2014-06-10,27.48,27.78,27.16,27.64,13700,20.5852105406946,20.8099399134096,20.3454992097986,20.7050662061426,18288.6640511036,0.0,1.0
2014-06-11,26.7,27.75,26.65,27.75,10000,20.0009141716356,20.7874669761381,19.9634592761831,20.7874669761381,13349.3898183238,0.0,1.0
2014-06-12,26.42,27.3,26.19,27.3,11400,19.7911667571016,20.4503729170656,19.6188742380201,20.4503729170656,15218.3043928891,0.0,1.0
2014-06-13,26.38,26.57,26.08,26.57,5400,19.7612028407396,19.9035314434591,19.5364734680246,19.9035314434591,7208.67050189484,0.0,1.0
2014-06-16,26.06,26.125,25.9,26.014,13700,19.5214915098436,19.5701828739318,19.4016358443956,19.4870330060273,18288.6640511036,0.0,1.0
2014-06-17,26.19,26.3,26.0,26.0,13100,19.6188742380201,19.7012750080156,19.4765456353006,19.4765456353006,17487.7006620041,0.0,1.0
2014-06-18,26.24,26.44,25.86,26.44,8500,19.6563291334726,19.8061487152826,19.3716719280336,19.8061487152826,11346.9813455752,0.0,1.0
2014-06-19,26.03,26.53,26.01,26.21,6200,19.4990185725721,19.8735675270971,19.4840366143911,19.6338561962011,8276.62168736073,0.0,1.0
2014-06-20,25.95,26.32,25.935,26.25,36800,19.4390907398481,19.7162569661966,19.4278542712123,19.6638201125631,49125.7545314314,0.0,1.0
2014-06-23,25.9,26.26,25.76,26.2599,12200,19.4016358443956,19.6713110916536,19.2967621371286,19.6712361818627,16286.255578355,0.0,1.0
2014-06-24,25.88,26.17,25.69,25.7,17600,19.3866538862146,19.6038922798391,19.2443252834951,19.2518162625856,23494.9260802498,0.0,1.0
2014-06-25,25.83,25.91,25.59,25.67,15700,19.3491989907621,19.4091268234861,19.1694154925901,19.2293433253141,20958.5420147683,0.0,1.0
2014-06-26,25.82,25.93,25.7,25.93,9300,19.3417080116716,19.4241087816671,19.2518162625856,19.4241087816671,12414.9325310411,0.0,1.0
2014-06-27,25.6,25.7,25.56,25.6,85900,19.1769064716806,19.2518162625856,19.1469425553186,19.1769064716806,114671.258539401,0.0,1.0
2014-06-30,25.99,25.99,25.5,25.5,17700,19.4690546562101,19.4690546562101,19.1019966807756,19.1019966807756,23628.4199784331,0.0,1.0
2014-07-01,26.69,26.9,24.92,25.86,32600,19.9934231925451,20.1507337534456,18.6675198935266,19.3716719280336,43519.0108077355,0.0,1.0
2014-07-02,26.51,26.8,26.47,26.77,16900,19.8585855689161,20.0758239625406,19.8286216525541,20.0533510252691,22560.4687929672,0.0,1.0
2014-07-03,26.74,26.82,26.54,26.75,3800,20.0308780879976,20.0908059207216,19.8810585061876,20.0383690670881,5072.76813096304,0.0,1.0
2014-07-07,25.89,26.83,25.79,26.642,20600,19.3941448653051,20.0982968998121,19.3192350744001,19.9574664929107,27499.7430257469,0.0,1.0
2014-07-08,25.97,26.26,25.534,26.05,20100,19.4540726980291,19.6713110916536,19.1274660096833,19.5140005307531,26832.2735348308,0.0,1.0
2014-07-09,25.93,26.1899,25.76,26.075,9800,19.4241087816671,19.6187993282292,19.2967621371286,19.5327279784793,13082.4020219573,0.0,1.0
2014-07-10,25.51,25.69,25.48,25.48,11600,19.1094876598661,19.2443252834951,19.0870147225946,19.0870147225946,15485.2921892556,0.0,1.0
2014-07-11,25.59,26.07,25.36,25.36,22500,19.1694154925901,19.5289824889341,18.9971229735086,18.9971229735086,30036.1270912285,0.0,1.0
2014-07-14,25.47,25.95,25.38,25.95,23200,19.0795237435041,19.4390907398481,19.0121049316896,19.4390907398481,30970.5843785111,0.0,1.0
2014-07-15,25.53,25.66,25.13,25.39,18400,19.1244696180471,19.2218523462236,18.8248304544271,19.0195959107801,24562.8772657157,0.0,1.0
2014-07-16,25.48,25.75,25.35,25.75,41500,19.0870147225946,19.2892711580381,18.9896319944181,19.2892711580381,55399.9677460436,0.0,1.0
2014-07-17,25.36,25.6,25.25,25.25,12400,18.9971229735086,19.1769064716806,18.9147222035131,18.9147222035131,16553.2433747215,0.0,1.0
2014-07-18,25.44,25.565,25.18,25.29,13000,19.0570508062326,19.1506880448638,18.8622853498796,18.9446861198751,17354.2067638209,0.0,1.0
2014-07-21,25.23,25.41,24.965,25.33,10300,18.8997402453321,19.0345778689611,18.7012292994338,18.9746500362371,13749.8715128735,0.0,1.0
2014-07-22,25.02,25.68,25.01,25.45,14100,18.7424296844316,19.2368343044046,18.7349387053411,19.0645417853231,18822.6396438365,0.0,1.0
2014-07-23,25.42,25.49,25.105,25.15,19900,19.0420688480516,19.0945057016851,18.8061030067008,18.8398124126081,26565.2857384643,0.0,1.0
2014-07-24,25.12,25.5,25.01,25.5,15400,18.8173394753366,19.1019966807756,18.7349387053411,19.1019966807756,20558.0603202186,0.0,1.0
2014-07-25,25.01,25.3,25.0,25.0,20800,18.7349387053411,18.9521770989656,18.7274477262506,18.7274477262506,27766.7308221134,0.0,1.0
2014-07-28,25.06,25.23,24.81,25.12,16900,18.7723936007936,18.8997402453321,18.5851191235311,18.8173394753366,22560.4687929671,0.0,1.0
2014-07-29,24.99,25.17,24.85,25.03,22900,18.7199567471601,18.8547943707891,18.6150830398931,18.7499206635221,30570.1026839614,0.0,1.0
2014-07-30,25.03,25.13,24.8,25.08,10700,18.7499206635221,18.8248304544271,18.5776281444406,18.7873755589746,14283.8471056064,0.0,1.0
2014-07-31,24.93,25.145,24.68,24.68,21300,18.6750108726171,18.8360669230628,18.4877363953546,18.4877363953546,28434.2003130296,0.0,1.0
2014-08-01,25.01,25.15,24.8,25.07,18700,18.7349387053411,18.8398124126081,18.5776281444406,18.7798845798841,24963.3589602654,0.0,1.0
2014-08-04,25.13,25.27,24.88,24.99,23200,18.8248304544271,18.9297041616941,18.6375559771646,18.7199567471601,30970.5843785111,0.0,1.0
2014-08-05,25.04,25.26,24.79,24.94,15400,18.7574116426126,18.9222131826036,18.5701371653501,18.6825018517076,20558.0603202186,0.0,1.0
2014-08-06,25.76,25.94,24.93,25.099,12900,19.2967621371286,19.4315997607576,18.6750108726171,18.8016084192465,17220.7128656377,0.0,1.0
2014-08-07,24.91,26.1,24.9,26.1,11000,18.6600289144361,19.5514554262056,18.6525379353456,19.5514554262056,14684.3288001561,0.0,1.0
2014-08-08,25.41,25.67,24.77,24.94,11900,19.0345778689611,19.2293433253141,18.5551552071691,18.6825018517076,15885.7738838053,0.0,1.0
2014-08-11,25.34,25.8,25.11,25.63,12200,18.9821410153276,19.3267260534906,18.8098484962461,19.1993794089521,16286.255578355,0.0,1.0
2014-08-12,25.28,25.74,25.07,25.19,6300,18.9371951407846,19.2817801789476,18.7798845798841,18.8697763289701,8410.11558554397,0.0,1.0
2014-08-13,25.17,25.67,24.915,25.49,23000,18.8547943707891,19.2293433253141,18.6637744039813,19.0945057016851,30703.5965821446,0.0,1.0
2014-08-14,25.48,25.67,24.78,25.46,10400,19.0870147225946,19.2293433253141,18.5626461862596,19.0720327644136,13883.3654110567,0.0,1.0
2014-08-15,25.45,25.84,25.08,25.61,17900,19.0645417853231,19.3566899698526,18.7873755589746,19.1843974507711,23895.4077747995,0.0,1.0
2014-08-18,26.29,26.29,25.66,25.79,15800,19.6937840289251,19.6937840289251,19.2218523462236,19.3192350744001,21092.0359129516,0.0,1.0
2014-08-19,26.59,26.59,26.13,26.41,8500,19.9185134016401,19.9185134016401,19.5739283634771,19.7836757780111,11346.9813455752,0.0,1.0
2014-08-20,26.33,26.615,26.26,26.43,9800,19.7237479452871,19.9372408493664,19.6713110916536,19.7986577361921,13082.4020219573,0.0,1.0
2014-08-21,26.61,26.79,26.2,26.44,15400,19.9334953598211,20.0683329834501,19.6263652171106,19.8061487152826,20558.0603202186,0.0,1.0
2014-08-22,26.48,26.84,26.32,26.65,12800,19.8361126316446,20.1057878789026,19.7162569661966,19.9634592761831,17087.2189674544,0.0,1.0
2014-08-25,27.04,27.22,26.3955,26.71,16300,20.2556074607126,20.3904450843416,19.7728138583299,20.0084051507261,21759.5054038678,0.0,1.0
2014-08-26,27.02,27.19,26.99,27.19,14100,20.2406255025316,20.3679721470701,20.2181525652601,20.3679721470701,18822.6396438365,0.0,1.0
2014-08-27,26.92,27.01,26.73,26.73,6900,20.1657157116266,20.2331345234411,20.0233871089071,20.0233871089071,9211.07897464341,0.0,1.0
2014-08-28,26.85,27.04,26.74,26.74,6200,20.1132788579931,20.2556074607126,20.0308780879976,20.0308780879976,8276.62168736074,0.0,1.0
2014-08-29,27.04,27.05,26.85,26.85,31600,20.2556074607126,20.2630984398031,20.1132788579931,20.1132788579931,42184.0718259031,0.0,1.0
2014-09-02,26.91,27.21,26.8901,27.21,18200,20.1582247325361,20.3829541052511,20.143317684146,20.3829541052511,24295.8894693493,0.0,1.0
2014-09-03,27.16,27.215,26.82,27.06,15400,20.3454992097986,20.3866995947964,20.0908059207216,20.2705894188936,20558.0603202186,0.0,1.0
2014-09-04,27.15,27.23,26.91,27.08,8900,20.3380082307081,20.3979360634321,20.1582247325361,20.2855713770746,11880.9569383082,0.0,1.0
2014-09-05,27.06,27.23,26.925,26.96,11900,20.2705894188936,20.3979360634321,20.1694612011719,20.1956796279886,15885.7738838053,0.0,1.0
2014-09-08,26.66,27.22,26.52,27.19,17100,19.9709502552736,20.3904450843416,19.8660765480066,20.3679721470701,22827.4565893337,0.0,1.0
2014-09-09,26.26,26.54,25.88,26.54,27600,19.6713110916536,19.8810585061876,19.3866538862146,19.8810585061876,36844.3158985736,0.0,1.0
2014-09-10,26.15,26.61,25.7,26.54,16600,19.5889103216581,19.9334953598211,19.2518162625856,19.8810585061876,22159.9870984175,0.0,1.0
2014-09-11,26.14,26.23,25.76,26.16,26400,19.5814193425676,19.6488381543821,19.2967621371286,19.5964013007486,35242.3891203747,0.0,1.0
2014-09-12,25.61,26.05,25.46,26.04,30100,19.1843974507711,19.5140005307531,19.0720327644136,19.5065095516626,40181.6633531545,0.0,1.0
2014-09-15,25.48,25.82,25.065,25.51,17400,19.0870147225946,19.3417080116716,18.7761390903388,19.1094876598661,23227.9382838833,0.0,1.0
2014-09-16,25.99,26.15,24.95,25.56,34900,19.4690546562101,19.5889103216581,18.6899928307981,19.1469425553186,46589.3704659499,0.0,1.0
2014-09-17,25.68,26.31,25.63,26.17,12000,19.2368343044046,19.7087659871061,19.1993794089521,19.6038922798391,16019.2677819885,0.0,1.0
2014-09-18,26.06,26.31,25.34,25.6,13600,19.5214915098436,19.7087659871061,18.9821410153276,19.1769064716806,18155.1701529203,0.0,1.0
2014-09-19,26.51,26.52,25.51,26.13,56000,19.8585855689161,19.8660765480066,19.1094876598661,19.5739283634771,74756.5829826131,0.0,1.0
2014-09-22,27.02,27.18,26.3,26.3,20200,20.2406255025316,20.3604811679796,19.7012750080156,19.7012750080156,26965.767433014,0.0,1.0
2014-09-23,26.36,27.01,26.24,27.01,18000,19.7462208825586,20.2331345234411,19.6563291334726,20.2331345234411,24028.9016729828,0.0,1.0
2014-09-24,26.11,26.68,26.11,26.42,11468,19.5589464052961,19.9859322134546,19.5589464052961,19.7911667571016,15309.0802436537,0.0,1.0
2014-09-25,25.48,26.11,25.28,26.11,17247,19.0870147225946,19.5589464052961,18.9371951407846,19.5589464052961,23023.692619663,0.0,1.0
2014-09-26,25.65,25.68,25.25,25.51,13741,19.2143613671331,19.2368343044046,18.9147222035131,19.1094876598661,18343.3965493587,0.0,1.0
2014-09-29,25.3,25.36,24.9,25.35,7739,18.9521770989656,18.9971229735086,18.6525379353456,18.9896319944181,10331.0927804008,0.0,1.0
2014-09-30,25.23,25.73,24.911,25.3,33527,18.8997402453321,19.2742891998571,18.6607780123451,18.9521770989656,44756.499243894,0.0,1.0
2014-10-01,25.65,26.17,25.145,25.32,25898,19.2143613671331,19.6038922798391,18.8360669230628,18.9671590571466,34572.2497514949,0.0,1.0
2014-10-02,25.97,26.98,25.8,26.0,7738,19.4540726980291,20.2106615861696,19.3267260534906,19.4765456353006,10329.7578414189,0.0,1.0
2014-10-03,26.2,26.75,26.09,26.33,18549,19.6263652171106,20.0383690670881,19.5439644471151,19.7237479452871,24761.7831740088,0.0,1.0
2014-10-06,26.51,26.72,26.33,26.33,17034,19.8585855689161,20.0158961298166,19.7237479452871,19.7237479452871,22739.3506165327,0.0,1.0
2014-10-07,26.5,26.65,26.5,26.5,12136,19.8510945898256,19.9634592761831,19.8510945898256,19.8510945898256,16200.8194835177,0.0,1.0
2014-10-08,27.26,27.26,26.5,26.56,12503,20.4204090007036,20.4204090007036,19.8510945898256,19.8960404643686,16690.7420898502,0.0,1.0
2014-10-09,26.58,27.21,26.555,26.93,16351,19.9110224225496,20.3829541052511,19.8922949748234,20.1732066907171,21827.5872919412,0.0,1.0
2014-10-10,27.41,27.69,26.38,26.38,15373,20.5327736870611,20.7425211015951,19.7612028407396,19.7612028407396,20522.0169677092,0.0,1.0
2014-10-13,28.23,28.24,27.5,27.7,22183,21.1470339724821,21.1545249515726,20.6001924988756,20.7500120806856,29612.9514339877,0.0,1.0
2014-10-14,28.18,28.58,28.0,28.24,41685,21.1095790770296,21.4092182406497,20.9747414534006,21.1545249515726,55646.9314576827,0.0,1.0
2014-10-15,28.74,28.83,28.0,28.0,29649,21.5290739060977,21.5964927179122,20.9747414534006,20.9747414534006,39579.6058723481,0.0,1.0
2014-10-16,28.72,29.1799,28.45,28.46,22097,21.5140919479167,21.8586020762888,21.3118355124731,21.3193264915637,29498.14668155,0.0,1.0
2014-10-17,28.01,29.0,27.95,29.0,12606,20.9822324324911,21.7238393624507,20.9372865579481,21.7238393624507,16828.240804979,0.0,1.0
2014-10-20,28.0,28.21,26.86,28.03,17092,20.9747414534006,21.1320520143011,20.1207698370836,20.9972143906721,22816.777077479,0.0,1.0
2014-10-21,28.44,29.0242,27.6601,28.06,29760,21.3043445333827,21.7419675318497,20.7201230741145,21.0196873279436,39727.7840993314,0.0,1.0
2014-10-22,27.83,28.695,27.55,27.55,30185,20.8473948088621,21.4953645001904,20.6376473943281,20.6376473943281,40295.1331666104,0.0,1.0
2014-10-23,27.89,28.23,27.4,27.99,21050,20.8923406834051,21.1470339724821,20.5252827079706,20.9672504743101,28100.4655675716,0.0,1.0
2014-10-24,28.04,28.31,27.47,27.83,12631,21.0047053697626,21.2069618052061,20.5777195616041,20.8473948088621,16861.6142795248,0.0,1.0
2014-10-27,27.71,27.97,27.63,27.86,13831,20.7575030597761,20.9522685161291,20.6975752270521,20.8698677461336,18463.5410577236,0.0,1.0
2014-10-28,29.06,29.06,27.55,27.76,19534,21.7687852369937,21.7687852369937,20.6376473943281,20.7949579552286,26076.6980711136,0.0,1.0
2014-10-29,28.22,28.97,28.04,28.97,15729,21.1395429933916,21.7013664251792,21.0047053697626,21.7013664251792,20997.2552452415,0.0,1.0
2014-10-30,28.76,28.89,27.74,28.08,22141,21.5440558642787,21.6414385924552,20.7799759970476,21.0346692861246,29556.8839967506,0.0,1.0
2014-10-31,28.98,29.34,28.61,29.0,23551,21.7088574042697,21.9785326515277,21.4316911779212,21.7238393624507,31439.1479611343,0.0,1.0
2014-11-03,28.87,29.5,28.33,29.14,29941,21.6264566342742,22.0983883169757,21.2219437633871,21.8287130697177,39969.4080550431,0.0,1.0
2014-11-04,28.86,29.05,28.25,28.76,21070,21.6189656551837,21.7612942579032,21.1620159306631,21.5440558642787,28127.1643472081,0.0,1.0
2014-11-05,28.8,29.21,28.42,28.85,20591,21.5740197806407,21.8811499233512,21.2893625752017,21.6114746760932,27487.7285749104,0.0,1.0
2014-11-06,28.96,29.16,28.11,28.32,22936,21.6938754460887,21.8436950278987,21.0571422233961,21.2144527842966,30618.1604873073,0.0,1.0
2014-11-07,28.77,28.88,28.36,28.81,25830,21.5515468433692,21.6339476133647,21.2444167006586,21.5815107597312,34481.4739007302,0.0,1.0
2014-11-10,28.86,28.89,28.48,28.51,13122,21.6189656551837,21.6414385924552,21.3343084497447,21.3567813870162,17517.0693196044,0.0,1.0
2014-11-11,28.59,28.75,28.53,28.75,11687,21.4167092197402,21.5365648851882,21.3717633451972,21.5365648851882,15601.431880675,0.0,1.0
2014-11-12,28.69,28.75,28.5,28.51,13206,21.4916190106452,21.5365648851882,21.3492904079257,21.3567813870162,17629.2041940783,0.0,1.0
2014-11-13,28.56,28.7,28.23,28.7,13830,21.3942362824687,21.4991099897357,21.1470339724821,21.4991099897357,18462.2061187417,0.0,1.0
2014-11-14,28.24,28.67,28.24,28.49,12844,21.1545249515726,21.4766370524642,21.1545249515726,21.3417994288351,17145.9562826551,0.0,1.0
2014-11-17,27.88,28.52,27.88,28.18,8554,20.8848497043146,21.3642723661067,20.8848497043146,21.1095790770296,11419.0680505942,0.0,1.0
2014-11-18,28.02,28.0795,27.83,27.99,5859,20.9897234115816,21.0342947371701,20.8473948088621,20.9672504743101,7821.40749455591,0.0,1.0
2014-11-19,27.12,27.81,27.1,27.7,10363,20.3155352934366,20.8324128506811,20.3005533352556,20.7500120806856,13833.9726687289,0.0,1.0
2014-11-20,27.71,27.71,27.33,27.55,4866,20.7575030597761,20.7575030597761,20.4728458543371,20.6376473943281,6495.81308559636,0.0,1.0
2014-11-21,27.79,28.16,27.56,27.91,15774,20.8174308925001,21.0945971188486,20.6451383734186,20.9073226415861,21057.3274994239,0.0,1.0
2014-11-24,28.13,28.25,27.47,28.2,14079,21.0721241815771,21.1620159306631,20.5777195616041,21.1245610352106,18794.6059252181,0.0,1.0
2014-11-25,27.39,28.03,27.03,28.03,26485,20.5177917288801,20.9972143906721,20.2481164816221,20.9972143906721,35355.8589338305,0.0,1.0
2014-11-26,27.78,27.81,27.33,27.33,8611,20.8099399134096,20.8324128506811,20.4728458543371,20.4728458543371,11495.1595725586,0.0,1.0
2014-11-28,26.91,27.69,26.91,27.48,12907,20.1582247325361,20.7425211015951,20.1582247325361,20.5852105406946,17230.0574385105,0.0,1.0
2014-12-01,26.14,27.35,26.14,27.35,16270,19.5814193425676,20.4878278125181,19.5814193425676,20.4878278125181,21719.4572344128,0.0,1.0
2014-12-02,26.98,27.08,25.602,26.38,10792,20.2106615861696,20.2855713770746,19.1784046674987,19.7612028407396,14406.661491935,0.0,1.0
2014-12-03,27.16,27.31,26.48,26.51,9356,20.3454992097986,20.4578638961561,19.8361126316446,19.8585855689161,12489.6891140237,0.0,1.0
2014-12-04,27.21,27.32,26.66,26.8,10264,20.3829541052511,20.4653548752466,19.9709502552736,20.0758239625406,13701.8137095275,0.0,1.0
2014-12-05,27.21,27.67,26.96,27.19,13008,20.3829541052511,20.7275391434141,20.1956796279886,20.3679721470701,17364.8862756756,0.0,1.0
2014-12-08,27.56,27.85,27.4,27.4,8456,20.6451383734186,20.8623767670431,20.5252827079706,20.5252827079706,11288.2440303746,0.0,1.0
2014-12-09,28.19,28.24,27.026,27.51,17792,21.1170700561201,21.1545249515726,20.2451200899859,20.6076834779661,23751.2343647617,0.0,1.0
2014-12-10,27.28,28.2,27.16,27.98,13774,20.4353909588846,21.1245610352106,20.3454992097986,20.9597594952196,18387.4495357592,0.0,1.0
2014-12-11,27.22,27.55,26.81,26.81,11294,20.3904450843416,20.6376473943281,20.0833149416311,20.0833149416311,15076.8008608149,0.0,1.0
2014-12-12,27.31,28.02,26.645,26.89,23612,20.4578638961561,20.9897234115816,19.9597137866379,20.1432427743551,31520.5792390261,0.0,1.0
2014-12-15,26.95,27.39,26.54,27.32,34141,20.1881886488981,20.5177917288801,19.8810585061876,20.4653548752466,45576.1517787392,0.0,1.0
2014-12-16,28.28,28.565,27.11,27.47,22468,21.1844888679346,21.3979817720139,20.3080443143461,20.5777195616041,29993.4090438099,0.0,1.0
2014-12-17,28.22,28.47,27.32,28.35,20869,21.1395429933916,21.3268174706541,20.4653548752466,21.2369257215681,27858.8416118599,0.0,1.0
2014-12-18,28.4,28.5,28.0,28.28,18074,21.2743806170206,21.3492904079257,20.9747414534006,21.1844888679346,24127.6871576384,0.0,1.0
2014-12-19,27.14,28.29,27.14,28.29,51234,20.3305172516176,21.1919798470251,20.3305172516176,21.1919798470251,68394.2637952001,0.0,1.0
2014-12-22,28.25,28.315,27.31,27.31,16153,21.1620159306631,21.2107072947514,20.4578638961561,20.4578638961561,21563.2693735384,0.0,1.0
2014-12-23,28.33,28.5,27.26,27.26,9470,21.2219437633871,21.3492904079257,20.4204090007036,20.4204090007036,12641.8721579526,0.0,1.0
2014-12-24,28.0,28.27,27.82,28.11,4596,20.9747414534006,21.1769978888441,20.8399038297716,21.0571422233961,6135.37956050162,0.0,1.0
2014-12-26,28.45,28.4999,28.01,28.2,6297,21.3118355124731,21.3492154981347,20.9822324324911,21.1245610352106,8406.1107685985,0.0,1.0
2014-12-29,27.97,28.35,27.75,27.95,12429,20.9522685161291,21.2369257215681,20.7874669761381,20.9372865579481,16591.9566051946,0.0,1.0
2014-12-30,28.33,28.5095,27.75,27.75,25955,21.2219437633871,21.3564068380616,20.7874669761381,20.7874669761381,34648.3412734594,0.0,1.0
2014-12-31,28.37,28.7,28.03,28.47,10857,21.2519076797491,21.4991099897357,20.9972143906721,21.3268174706541,14493.4325257541,0.0,1.0
2015-01-02,27.71,28.53,27.28,28.53,20850,20.7575030597761,21.3717633451972,20.4353909588846,21.3717633451972,27833.4777712051,0.0,1.0
2015-01-05,28.5,29.335,27.5,27.5,45276,21.3492904079257,21.9747871619824,20.6001924988756,20.6001924988756,60440.6973414426,0.0,1.0
2015-01-06,27.71,29.93,27.7,29.93,30755,20.7575030597761,22.4205004178672,20.7500120806856,22.4205004178672,41056.0483862548,0.0,1.0
2015-01-07,28.01,28.45,27.87,27.95,17018,20.9822324324911,21.3118355124731,20.8773587252241,20.9372865579481,22717.9915928234,0.0,1.0
2015-01-08,28.45,28.45,27.72,28.07,13394,21.3118355124731,21.3118355124731,20.7649940388666,21.0271783070341,17880.1727226629,0.0,1.0
2015-01-09,28.03,28.34,28.0,28.27,13238,20.9972143906721,21.2294347424776,20.9747414534006,21.1769978888441,17671.922241497,0.0,1.0
2015-01-12,27.85,28.2131,27.65,27.65,15568,20.8623767670431,21.1343742178192,20.7125571852331,20.7125571852331,20782.3300691665,0.0,1.0
2015-01-13,28.1,28.79,27.92,27.92,21645,21.0496512443056,21.5665288015502,20.9148136206766,20.9148136206766,28894.7542617619,0.0,1.0
2015-01-14,27.22,27.92,27.15,27.92,7322,20.3904450843416,20.9148136206766,20.3380082307081,20.9148136206766,9774.42322497667,0.0,1.0
2015-01-15,26.89,27.33,26.83,27.33,15118,20.1432427743551,20.4728458543371,20.0982968998121,20.4728458543371,20181.6075273419,0.0,1.0
2015-01-16,27.79,28.01,26.51,26.81,8588,20.8174308925001,20.9822324324911,19.8585855689161,20.0833149416311,11464.4559759765,0.0,1.0
2015-01-20,27.72,27.97,27.32,27.88,8208,20.7649940388666,20.9522685161291,20.4653548752466,20.8848497043146,10957.1791628802,0.0,1.0
2015-01-21,27.19,28.22,26.85,27.59,10792,20.3679721470701,21.1395429933916,20.1132788579931,20.6676113106901,14406.661491935,0.0,1.0
2015-01-22,28.08,28.32,27.44,27.55,9258,21.0346692861246,21.2144527842966,20.5552466243326,20.6376473943281,12358.8650938042,0.0,1.0
2015-01-23,28.0,28.12,27.6901,28.06,3223,20.9747414534006,21.0646332024866,20.742596011386,21.0196873279436,4302.50833844576,0.0,1.0
2015-01-26,27.3,27.65,26.99,27.155,12546,20.4503729170656,20.7125571852331,20.2181525652601,20.3417537202534,16748.144466069,0.0,1.0
2015-01-27,27.03,27.36,27.01,27.11,9300,20.2481164816221,20.4953187916086,20.2331345234411,20.3080443143461,12414.9325310411,0.0,1.0
2015-01-28,26.37,27.01,26.31,27.0,13034,19.7537118616491,20.2331345234411,19.7087659871061,20.2256435443506,17399.5946892032,0.0,1.0
2015-01-29,27.32,27.33,26.42,26.59,12197,20.4653548752466,20.4728458543371,19.7911667571016,19.9185134016401,16282.2507614095,0.0,1.0
2015-01-30,26.24,27.3,26.19,27.02,17819,19.6563291334726,20.4503729170656,19.6188742380201,20.2406255025316,23787.2777172711,0.0,1.0
2015-02-02,26.38,26.97,22.96,26.29,10438,19.7612028407396,20.2031706070791,17.1992879917885,19.6937840289251,13934.0930923664,0.0,1.0
2015-02-03,28.48,28.48,25.92,26.78,25565,21.3343084497447,21.3343084497447,19.4166178025766,20.0608420043596,34127.7150705446,0.0,1.0
2015-02-04,26.58,28.65,26.27,28.36,30009,19.9110224225496,21.4616550942832,19.6788020707441,21.2444167006586,40060.1839058078,0.0,1.0
2015-02-05,27.0,27.34,26.71,26.77,35611,20.2256435443506,20.4803368334276,20.0084051507261,20.0533510252691,47538.5120820328,0.0,1.0
2015-02-06,26.91,27.34,26.87,27.07,8704,20.1582247325361,20.4803368334276,20.1282608161741,20.2780803979841,11619.308897869,0.0,1.0
2015-02-09,26.43,26.88,26.34,26.84,8982,19.7986577361921,20.1357517952646,19.7312389243776,20.1057878789026,11990.4219348184,0.0,1.0
2015-02-10,26.97,27.29,26.47,26.64,7669,20.2031706070791,20.4428819379751,19.8286216525541,19.9559682970926,10237.6470516725,0.0,1.0
2015-02-11,26.98,27.23,26.86,27.0,4574,20.2106615861696,20.3979360634321,20.1207698370836,20.2256435443506,6106.0109029013,0.0,1.0
2015-02-12,26.98,27.24,26.84,26.98,17727,20.2106615861696,20.4054270425226,20.1057878789026,20.2106615861696,23664.4633309426,0.0,1.0
2015-02-13,27.29,27.42,26.99,27.18,13976,20.4428819379751,20.5402646661516,20.2181525652601,20.3604811679796,18657.1072100893,0.0,1.0
2015-02-17,26.81,27.49,26.76,27.45,13348,20.0833149416311,20.5927015197851,20.0458600461786,20.5627376034231,17818.7655294986,0.0,1.0
2015-02-18,27.24,27.33,26.76,26.76,9738,20.4054270425226,20.4728458543371,20.0458600461786,20.0458600461786,12999.6358050837,0.0,1.0
2015-02-19,27.13,27.6099,26.79,26.9,15102,20.3230262725271,20.6825183590802,20.0683329834501,20.1507337534456,20160.2485036326,0.0,1.0
2015-02-20,26.71,27.37,26.44,27.33,15642,20.0084051507261,20.5028097706991,19.8061487152826,20.4728458543371,20881.1155538221,0.0,1.0
2015-02-23,26.56,26.81,26.28,26.75,6581,19.8960404643686,20.0833149416311,19.6862930498346,20.0383690670881,8785.23343943888,0.0,1.0
2015-02-24,26.88,27.2466,26.6,27.06,5796,20.1357517952646,20.4103710887224,19.9260043807306,20.2705894188936,7737.30633870046,0.0,1.0
2015-02-25,26.78,27.24,26.57,26.98,8988,20.0608420043596,20.4054270425226,19.9035314434591,20.2106615861696,11998.4315687094,0.0,1.0
2015-02-26,26.85,27.29,26.77,26.91,11709,20.1132788579931,20.4428819379751,20.0533510252691,20.1582247325361,15630.8005382753,0.0,1.0
2015-02-27,27.05,27.35,27.05,27.35,17256,20.2630984398031,20.4878278125181,20.2630984398031,20.4878278125181,23035.7070704995,0.0,1.0
2015-03-02,27.23,27.41,27.05,27.15,12370,20.3979360634321,20.5327736870611,20.2630984398031,20.3380082307081,16513.1952052665,0.0,1.0
2015-03-03,27.17,27.39,27.0,27.0,10627,20.3529901888891,20.5177917288801,20.2256435443506,20.2256435443506,14186.3965599327,0.0,1.0
2015-03-04,27.01,27.3,27.01,27.3,11453,20.2331345234411,20.4503729170656,20.2331345234411,20.4503729170656,15289.0561589262,0.0,1.0
2015-03-05,26.73,27.1,26.59,27.08,7810,20.0233871089071,20.3005533352556,19.9185134016401,20.2855713770746,10425.8734481109,0.0,1.0
2015-03-06,26.55,27.01,26.52,26.56,13435,19.8885494852781,20.2331345234411,19.8660765480066,19.8960404643686,17934.905220918,0.0,1.0
2015-03-09,26.76,26.77,26.36,26.36,8336,20.0458600461786,20.0533510252691,19.7462208825586,19.7462208825586,11128.0513525547,0.0,1.0
2015-03-10,26.27,26.55,26.24,26.54,7646,19.6788020707441,19.8885494852781,19.6563291334726,19.8810585061876,10206.9434550904,0.0,1.0
2015-03-11,26.41,26.65,26.22,26.22,13002,19.7836757780111,19.9634592761831,19.6413471752916,19.6413471752916,17356.8766417846,0.0,1.0
2015-03-12,26.98,27.09,26.64,26.72,14463,20.2106615861696,20.2930623561651,19.9559682970926,20.0158961298166,19307.2224942417,0.0,1.0
2015-03-13,27.05,27.25,26.73,26.87,6902,20.2630984398031,20.4129180216131,20.0233871089071,20.1282608161741,9213.74885260707,0.0,1.0
2015-03-16,26.95,27.34,26.76,27.34,10455,20.1881886488981,20.4803368334276,20.0458600461786,20.4803368334276,13956.7870550575,0.0,1.0
2015-03-17,26.79,27.01,26.65,26.92,5704,20.0683329834501,20.2331345234411,19.9634592761831,20.1657157116266,7614.49195237188,0.0,1.0
2015-03-18,27.17,27.17,26.44,26.68,7846,20.3529901888891,20.3529901888891,19.8061487152826,19.9859322134546,10473.9312514568,0.0,1.0
2015-03-19,26.8,26.9,26.565,26.87,9502,20.0758239625406,20.1507337534456,19.8997859539139,20.1282608161741,12684.5902053713,0.0,1.0
2015-03-20,26.86,26.92,26.79,26.92,21629,20.1207698370836,20.1657157116266,20.0683329834501,20.1657157116266,28873.3952380525,0.0,1.0
2015-03-23,26.9,27.11,26.87,26.87,9690,20.1507337534456,20.3080443143461,20.1282608161741,20.1282608161741,12935.5587339557,0.0,1.0
2015-03-24,27.19,27.45,26.9,26.96,5922,20.3679721470701,20.5627376034231,20.1507337534456,20.1956796279886,7905.50865041135,0.0,1.0
2015-03-25,26.91,27.45,26.89,27.311,14397,20.1582247325361,20.5627376034231,20.1432427743551,20.4586129940652,19219.1165214407,0.0,1.0
2015-03-26,27.21,27.42,26.85,26.85,7539,20.3829541052511,20.5402646661516,20.1132788579931,20.1132788579931,10064.1049840343,0.0,1.0
2015-03-27,27.33,27.4,27.15,27.15,7935,20.4728458543371,20.5252827079706,20.3380082307081,20.3380082307081,10592.7408208399,0.0,1.0
2015-03-30,27.71,27.85,27.31,27.31,7264,20.7575030597761,20.8623767670431,20.4578638961561,20.4578638961561,9696.9967640304,0.0,1.0
2015-03-31,27.75,27.9675,27.26,27.73,8541,20.7874669761381,20.9503957713565,20.4204090007036,20.7724850179571,11401.7138438304,0.0,1.0
2015-04-01,28.09,28.25,27.5,27.59,4957,21.0421602652151,21.1620159306631,20.6001924988756,20.6676113106901,6617.29253294311,0.0,1.0
2015-04-02,28.83,29.0,28.22,28.22,3815,21.5964927179122,21.7238393624507,21.1395429933916,21.1395429933916,5092.79221569051,0.0,1.0
2015-04-06,29.14,29.358,28.42,28.77,9644,21.8287130697177,21.9920164138906,21.2893625752017,21.5515468433692,12874.1515407914,0.0,1.0
2015-04-07,28.1,29.11,27.27,29.11,28602,21.0496512443056,21.8062401324462,20.4278999797941,21.8062401324462,38181.9247583697,0.0,1.0
2015-04-08,28.3,29.73,27.95,27.95,29722,21.1994708261156,22.2706808360572,20.9372865579481,20.9372865579481,39677.056418022,0.0,1.0
2015-04-09,28.11,28.51,27.7617,28.51,26043,21.0571422233961,21.3567813870162,20.796231421674,21.3567813870162,34765.8159038607,0.0,1.0
2015-04-10,27.77,28.43,27.45,28.14,11428,20.8024489343191,21.2968535542921,20.5627376034231,21.0796151606676,15255.6826843804,0.0,1.0
2015-04-13,28.0,28.41,27.82,27.82,15114,20.9747414534006,21.2818715961111,20.8399038297716,20.8399038297716,20176.2677714146,0.0,1.0
2015-04-14,28.28,28.57,27.93,28.1,19152,21.1844888679346,21.4017272615592,20.9223045997671,21.0496512443056,25566.7513800537,0.0,1.0
2015-04-15,28.66,28.69,28.24,28.3,12636,21.4691460733737,21.4916190106452,21.1545249515726,21.1994708261156,16868.2889744339,0.0,1.0
2015-04-16,28.36,28.95,28.33,28.95,5971,21.2444167006586,21.6863844669982,21.2219437633871,21.6863844669982,7970.92066052114,0.0,1.0
2015-04-17,27.85,28.08,27.68,27.97,14784,20.8623767670431,21.0346692861246,20.7350301225046,20.9522685161291,19735.7379074099,0.0,1.0
2015-04-20,28.49,28.55,27.95,27.95,11876,21.3417994288351,21.3867453033782,20.9372865579481,20.9372865579481,15853.7353482413,0.0,1.0
2015-04-21,27.53,28.258,27.33,28.24,13262,20.6226654361471,21.1680087139355,20.4728458543371,21.1545249515726,17703.960777061,0.0,1.0
2015-04-22,28.3,28.89,27.3301,27.47,30096,21.1994708261156,21.6414385924552,20.472920764128,20.5777195616041,40176.3235972273,0.0,1.0
2015-04-23,28.42,28.52,28.01,28.43,14382,21.2893625752017,21.3642723661067,20.9822324324911,21.2968535542921,19199.0924367132,0.0,1.0
2015-04-24,28.62,28.7,28.0,28.0,17745,21.4391821570117,21.4991099897357,20.9747414534006,20.9747414534006,23688.4922326155,0.0,1.0
2015-04-27,27.43,28.69,27.25,28.5,21489,20.5477556452421,21.4916190106452,20.4129180216131,21.3492904079257,28686.503780596,0.0,1.0
2015-04-28,29.26,29.68,27.6,28.19,34464,21.9186048188037,22.2332259406047,20.6751022897806,21.1170700561201,46007.337069871,0.0,1.0
2015-04-29,27.01,28.86,26.92,28.46,27309,20.2331345234411,21.6189656551837,20.1657157116266,21.3193264915637,36455.8486548604,0.0,1.0
2015-04-30,27.45,28.135,27.2,27.26,34391,20.5627376034231,21.0758696711224,20.3754631261606,20.4204090007036,45909.8865241973,0.0,1.0
2015-05-01,27.46,27.58,27.25,27.48,18227,20.5702285825136,20.6601203315996,20.4129180216131,20.5852105406946,24331.9328218588,0.0,1.0
2015-05-04,27.16,27.53,27.16,27.21,12037,20.3454992097986,20.6226654361471,20.3454992097986,20.3829541052511,16068.6605243163,0.0,1.0
2015-05-05,27.2,28.99,26.77,28.99,12773,20.3754631261606,21.7163483833602,20.0533510252691,21.7163483833602,17051.175614945,0.0,1.0
2015-05-06,27.34,27.84,27.1,27.35,16984,20.4803368334276,20.8548857879526,20.3005533352556,20.4878278125181,22672.6036674411,0.0,1.0
2015-05-07,27.76,27.76,27.02,27.73,9941,20.7949579552286,20.7949579552286,20.2406255025316,20.7724850179571,13270.6284183957,0.0,1.0
2015-05-08,27.36,27.81,27.25,27.75,13619,20.4953187916086,20.8324128506811,20.4129180216131,20.7874669761381,18180.5339935752,0.0,1.0
2015-05-11,27.28,27.57,27.07,27.57,16156,20.4353909588846,20.6526293525091,20.2780803979841,20.6526293525091,21567.2741904839,0.0,1.0
2015-05-12,27.01,27.22,26.95,27.02,7749,20.2331345234411,20.3904450843416,20.1881886488981,20.2406255025316,10344.4421702191,0.0,1.0
2015-05-13,27.01,27.18,26.6,27.02,5620,20.2331345234411,20.3604811679796,19.9260043807306,20.2406255025316,7502.35707789796,0.0,1.0
2015-05-14,27.48,27.51,26.82,26.82,16325,20.5852105406946,20.6076834779661,20.0908059207216,20.0908059207216,21792.8788784136,0.0,1.0
2015-05-15,26.99,27.67,26.97,27.51,8382,20.2181525652601,20.7275391434141,20.2031706070791,20.6076834779661,11189.458545719,0.0,1.0
2015-05-18,27.16,27.2,26.65,26.65,11443,20.3454992097986,20.3754631261606,19.9634592761831,19.9634592761831,15275.7067691079,0.0,1.0
2015-05-19,27.15,27.33,26.93,26.93,6000,20.3380082307081,20.4728458543371,20.1732066907171,20.1732066907171,8009.63389099427,0.0,1.0
2015-05-20,27.01,27.37,26.85,27.37,12175,20.2331345234411,20.5028097706991,20.1132788579931,20.5028097706991,16252.8821038092,0.0,1.0
2015-05-21,27.09,27.61,27.05,27.365,9314,20.2930623561651,20.6825932688711,20.2630984398031,20.4990642811539,12433.6216767868,0.0,1.0
2015-05-22,27.52,27.7,26.98,27.0,18342,20.6151744570566,20.7500120806856,20.2106615861696,20.2256435443506,24485.4508047695,0.0,1.0
2015-05-26,27.06,27.6,26.92,27.4,19079,20.2705894188936,20.6751022897806,20.1657157116266,20.5252827079706,25469.3008343799,0.0,1.0
2015-05-27,27.7,27.75,27.2,27.2,19202,20.7500120806856,20.7874669761381,20.3754631261606,20.3754631261606,25633.4983291453,0.0,1.0
2015-05-28,27.7,27.87,27.24,27.48,22264,20.7500120806856,20.8773587252241,20.4054270425226,20.5852105406946,29721.0814915161,0.0,1.0
2015-05-29,27.46,28.33,27.21,27.75,27744,20.5702285825136,21.2219437633871,20.3829541052511,20.7874669761381,37036.5471119575,0.0,1.0
2015-06-01,27.59,27.925,27.29,27.76,15459,20.6676113106901,20.9185591102219,20.4428819379751,20.7949579552286,20636.8217201467,0.0,1.0
2015-06-02,27.77,27.9,27.34,27.55,10401,20.8024489343191,20.8998316624956,20.4803368334276,20.6376473943281,13884.7003500386,0.0,1.0
2015-06-03,27.57,27.915,27.215,27.7,25430,20.6526293525091,20.9110681311314,20.3866995947964,20.7500120806856,33947.4983079974,0.0,1.0
2015-06-04,27.86,28.165,27.25,27.25,16553,20.8698677461336,21.0983426083939,20.4129180216131,20.4129180216131,22097.2449662714,0.0,1.0
2015-06-05,28.02,28.07,27.56,27.81,10828,20.9897234115816,21.0271783070341,20.6451383734186,20.8324128506811,14454.719295281,0.0,1.0
2015-06-08,27.06,27.8,27.04,27.77,9204,20.2705894188936,20.8249218715906,20.2556074607126,20.8024489343191,12286.7783887852,0.0,1.0
2015-06-09,27.85,28.09,26.85,27.44,19155,20.8623767670431,21.0421602652151,20.1132788579931,20.5552466243326,25570.7561969992,0.0,1.0
2015-06-10,28.6,28.8,27.53,28.18,16149,21.4242001988307,21.5740197806407,20.6226654361471,21.1095790770296,21557.929617611,0.0,1.0
2015-06-11,28.5,28.9,28.15,28.9,13700,21.3492904079257,21.6489295715457,21.0871061397581,21.6489295715457,18288.6640511035,0.0,1.0
2015-06-12,27.95,29.37,27.57,28.33,19265,20.9372865579481,22.0010055887992,20.6526293525091,21.2219437633871,25717.5994850008,0.0,1.0
2015-06-15,28.2,28.49,26.65,27.63,20577,21.1245610352106,21.3417994288351,19.9634592761831,20.6975752270521,27469.0394291649,0.0,1.0
2015-06-16,27.24,27.97,27.06,27.24,27962,20.4054270425226,20.9522685161291,20.2705894188936,20.4054270425226,37327.563809997,0.0,1.0
2015-06-17,28.25,28.5,26.95,27.01,27717,21.1620159306631,21.3492904079257,20.1881886488981,20.2331345234411,37000.5037594481,0.0,1.0
2015-06-18,28.2,28.43,27.665,28.43,27096,21.1245610352106,21.2968535542921,20.7237936538689,21.2968535542921,36171.5066517302,0.0,1.0
2015-06-19,28.16,28.67,27.63,28.19,41737,21.0945971188486,21.4766370524642,20.6975752270521,21.1170700561201,55716.348284738,0.0,1.0
2015-06-22,27.96,28.46,27.69,28.46,17253,20.9447775370386,21.3193264915637,20.7425211015951,21.3193264915637,23031.702253554,0.0,1.0
2015-06-23,28.6,28.67,27.69,27.9,10870,21.4242001988307,21.4766370524642,20.7425211015951,20.8998316624956,14510.7867325179,0.0,1.0
2015-06-24,28.6,28.85,27.82,28.47,19224,21.4242001988307,21.6114746760932,20.8399038297716,21.3268174706541,25662.8669867456,0.0,1.0
2015-06-25,28.27,28.82,27.91,28.82,14580,21.1769978888441,21.5890017388217,20.9073226415861,21.5890017388217,19463.4103551161,0.0,1.0
2015-06-26,28.62,28.68,28.13,28.42,39767,21.4391821570117,21.4841280315547,21.0721241815771,21.2893625752017,53086.518490528,0.0,1.0
2015-06-29,27.98,28.49,27.98,28.47,15156,20.9597594952196,21.3417994288351,20.9597594952196,21.3268174706541,20232.3352086515,0.0,1.0
2015-06-30,28.08,28.2,27.63,27.76,15701,21.0346692861246,21.1245610352106,20.6975752270521,20.7949579552286,20959.8769537502,0.0,1.0
2015-07-01,28.51,28.77,28.19,28.665,29379,21.3567813870162,21.5515468433692,21.1170700561201,21.4728915629189,39219.1723472533,0.0,1.0
2015-07-02,28.65,29.2,28.22,28.6,29096,21.4616550942832,21.8736589442607,21.1395429933916,21.4242001988307,38841.3846153948,0.0,1.0
2015-07-06,28.23,28.69,28.12,28.65,18812,21.1470339724821,21.4916190106452,21.0646332024866,21.4616550942832,25112.8721262307,0.0,1.0
2015-07-07,28.3,28.32,27.6,28.16,15414,21.1994708261156,21.2144527842966,20.6751022897806,21.0945971188486,20576.7494659643,0.0,1.0
2015-07-08,27.77,28.34,27.64,28.13,18330,20.8024489343191,21.2294347424776,20.7050662061426,21.0721241815771,24469.4315369875,0.0,1.0
2015-07-09,27.71,28.17,27.51,28.04,23711,20.7575030597761,21.1020880979391,20.6076834779661,21.0047053697626,31652.7381982275,0.0,1.0
2015-07-10,28.15,28.29,27.545,27.9,19950,21.0871061397581,21.1919798470251,20.6339019047829,20.8998316624956,26632.032687556,0.0,1.0
2015-07-13,28.46,28.67,28.11,28.3,22962,21.3193264915637,21.4766370524642,21.0571422233961,21.1994708261156,30652.868900835,0.0,1.0
2015-07-14,28.48,28.74,28.26,28.48,19290,21.3343084497447,21.5290739060977,21.1695069097536,21.3343084497447,25750.9729595465,0.0,1.0
2015-07-15,28.4,28.68,28.05,28.61,13746,21.2743806170206,21.4841280315547,21.0121963488531,21.4316911779212,18350.0712442679,0.0,1.0
2015-07-16,28.45,28.67,28.19,28.67,17199,21.3118355124731,21.4766370524642,21.1170700561201,21.4766370524642,22959.6155485351,0.0,1.0
2015-07-17,28.36,28.62,28.15,28.45,30006,21.2444167006586,21.4391821570117,21.0871061397581,21.3118355124731,40056.1790888624,0.0,1.0
2015-07-20,28.2,28.51,28.1,28.45,18480,21.1245610352106,21.3567813870162,21.0496512443056,21.3118355124731,24669.6723842624,0.0,1.0
2015-07-21,27.85,28.2,27.74,27.95,13443,20.8623767670431,21.1245610352106,20.7799759970476,20.9372865579481,17945.5847327727,0.0,1.0
2015-07-22,28.16,28.38,27.92,27.92,17736,21.0945971188486,21.2593986588396,20.9148136206766,20.9148136206766,23676.4777817791,0.0,1.0
2015-07-23,27.79,28.39,27.73,28.22,13520,20.8174308925001,21.2668896379301,20.7724850179571,21.1395429933916,18048.3750343738,0.0,1.0
2015-07-24,27.69,27.92,27.5,27.72,19351,20.7425211015951,20.9148136206766,20.6001924988756,20.7649940388666,25832.4042374384,0.0,1.0
2015-07-27,27.56,27.91,27.55,27.55,12974,20.6451383734186,20.9073226415861,20.6376473943281,20.6376473943281,17319.4983502933,0.0,1.0
2015-07-28,27.31,27.64,27.06,27.64,17753,20.4578638961561,20.7050662061426,20.2705894188936,20.7050662061426,23699.1717444702,0.0,1.0
2015-07-29,27.59,27.77,27.58,27.58,18883,20.6676113106901,20.8024489343191,20.6601203315996,20.6601203315996,25207.6527939408,0.0,1.0
2015-07-30,27.66,27.84,27.4,27.44,16887,20.7200481643236,20.8548857879526,20.5252827079706,20.5552466243326,22543.1145862034,0.0,1.0
2015-07-31,27.65,27.87,27.26,27.77,11686,20.7125571852331,20.8773587252241,20.4204090007036,20.8024489343191,15600.0969416932,0.0,1.0
2015-08-03,27.76,28.18,27.46,27.77,24059,20.7949579552286,21.1095790770296,20.5702285825136,20.8024489343191,32117.2969639052,0.0,1.0
2015-08-04,28.61,28.79,27.32,27.77,22788,21.4316911779212,21.5665288015502,20.4653548752466,20.8024489343191,30420.5895179961,0.0,1.0
2015-08-05,28.15,28.79,28.05,28.79,8690,21.0871061397581,21.5665288015502,21.0121963488531,21.5665288015502,11600.6197521234,0.0,1.0
2015-08-06,27.71,28.57,27.27,28.38,54233,20.7575030597761,21.4017272615592,20.4278999797941,21.2593986588396,72397.7458017154,0.0,1.0
2015-08-07,27.76,28.4,27.55,27.57,15602,20.7949579552286,21.2743806170206,20.6376473943281,20.6526293525091,20827.7179945488,0.0,1.0
2015-08-10,27.44,28.0577,27.27,28.02,19786,20.5552466243326,21.0179644027528,20.4278999797941,20.9897234115816,26413.1026945354,0.0,1.0
2015-08-11,27.06,27.27,26.82,27.25,22578,20.2705894188936,20.4278999797941,20.0908059207216,20.4129180216131,30140.2523318114,0.0,1.0
2015-08-12,26.78,27.18,26.78,27.0,15268,20.0608420043596,20.3604811679796,20.0608420043596,20.2256435443506,20381.8483746167,0.0,1.0
2015-08-13,27.17,27.365,26.83,27.16,13978,20.3529901888891,20.4990642811539,20.0982968998121,20.3454992097986,18659.777088053,0.0,1.0
2015-08-14,27.28,27.3,26.99,27.24,10635,20.4353909588846,20.4503729170656,20.2181525652601,20.4054270425226,14197.0760717873,0.0,1.0
2015-08-17,27.32,27.68,26.942,27.2,17764,20.4653548752466,20.7350301225046,20.1821958656257,20.3754631261606,23713.8560732704,0.0,1.0
2015-08-18,26.99,27.39,26.84,27.15,31433,20.2181525652601,20.5177917288801,20.1057878789026,20.3380082307081,41961.1370159371,0.0,1.0
2015-08-19,26.72,27.11,26.65,27.11,15441,20.0158961298166,20.3080443143461,19.9634592761831,20.3080443143461,20612.7928184737,0.0,1.0
2015-08-20,26.12,26.75,26.08,26.6,17127,19.5664373843866,20.0383690670881,19.5364734680246,19.9260043807306,22863.4999418431,0.0,1.0
2015-08-21,26.25,26.53,25.7,25.78,23261,19.6638201125631,19.8735675270971,19.2518162625856,19.3117440953096,31052.0156564029,0.0,1.0
2015-08-24,25.96,26.19,23.41,25.22,24979,19.4465817189386,19.6188742380201,17.536382050861,18.8922492662416,33345.4408271909,0.0,1.0
2015-08-25,26.68,26.8,25.92,26.78,23288,19.9859322134546,20.0758239625406,19.4166178025766,20.0608420043596,31088.0590089124,0.0,1.0
2015-08-26,26.79,27.13,26.53,27.13,11286,20.0683329834501,20.3230262725271,19.8735675270971,20.3230262725271,15066.1213489602,0.0,1.0
2015-08-27,26.57,26.99,26.39,26.87,16334,19.9035314434591,20.2181525652601,19.7686938198301,20.1282608161741,21804.8933292501,0.0,1.0
2015-08-28,26.99,27.2,26.41,26.41,15950,20.2181525652601,20.3754631261606,19.7836757780111,19.7836757780111,21292.2767602264,0.0,1.0
2015-08-31,26.84,27.2,26.63,26.75,19268,20.1057878789026,20.3754631261606,19.9484773180021,20.0383690670881,25721.6043019463,0.0,1.0
2015-09-01,26.49,27.38,26.2,26.49,31083,19.8436036107351,20.5103007497896,19.6263652171106,19.8436036107351,41493.9083722958,0.0,1.0
2015-09-02,27.38,27.38,26.62,26.69,22001,20.5103007497896,20.5103007497896,19.9409863389116,19.9934231925451,29369.9925392942,0.0,1.0
2015-09-03,26.82,27.78,26.81,27.37,21068,20.0908059207216,20.8099399134096,20.0833149416311,20.5028097706991,28124.4944692445,0.0,1.0
2015-09-04,26.88,27.1,26.45,26.53,19263,20.1357517952646,20.3005533352556,19.8136396943731,19.8735675270971,25714.9296070371,0.0,1.0
2015-09-08,27.47,27.6,26.8,27.2,13611,20.5777195616041,20.6751022897806,20.0758239625406,20.3754631261606,18169.8544817205,0.0,1.0
2015-09-09,27.29,27.96,27.24,27.5,30056,20.4428819379751,20.9447775370386,20.4054270425226,20.6001924988756,40122.926037954,0.0,1.0
2015-09-10,27.14,27.61,27.015,27.44,18288,20.3305172516176,20.6825932688711,20.2368800129864,20.5552466243326,24413.3640997505,0.0,1.0
2015-09-11,27.42,27.62,26.87,27.1,37729,20.5402646661516,20.6900842479616,20.1282608161741,20.3005533352556,50365.9128455538,0.0,1.0
2015-09-14,27.45,27.64,27.37,27.63,8827,20.5627376034231,20.7050662061426,20.5028097706991,20.6975752270521,11783.5063926344,0.0,1.0
2015-09-15,27.56,27.63,27.23,27.44,12667,20.6451383734186,20.6975752270521,20.3979360634321,20.5552466243326,16909.6720828707,0.0,1.0
2015-09-16,27.61,27.63,27.44,27.54,11315,20.6825932688711,20.6975752270521,20.5552466243326,20.6301564152376,15104.8345794334,0.0,1.0
2015-09-17,27.42,27.59,27.31,27.49,14128,20.5402646661516,20.6676113106901,20.4578638961561,20.5927015197851,18860.0179353278,0.0,1.0
2015-09-18,26.18,27.24,26.07,27.03,52440,19.6113832589296,20.4054270425226,19.5289824889341,20.2481164816221,70004.2002072898,0.0,1.0
2015-09-21,26.58,26.77,26.34,26.41,15413,19.9110224225496,20.0533510252691,19.7312389243776,19.7836757780111,20575.4145269824,0.0,1.0
2015-09-22,26.87,26.97,26.19,26.35,24118,20.1282608161741,20.2031706070791,19.6188742380201,19.7387299034681,32196.0583638333,0.0,1.0
2015-09-23,27.15,27.24,26.745,26.97,21820,20.3380082307081,20.4054270425226,20.0346235775429,20.2031706070791,29128.3685835825,0.0,1.0
2015-09-24,27.0,27.32,26.8,27.1,30960,20.2256435443506,20.4653548752466,20.0758239625406,20.3005533352556,41329.7108775304,0.0,1.0
2015-09-25,26.78,27.21,26.72,27.18,22697,20.0608420043596,20.3829541052511,20.0158961298166,20.3604811679796,30299.1100706495,0.0,1.0
2015-09-28,26.18,26.784,25.75,26.784,21576,19.6113832589296,20.0638383959958,19.2892711580381,20.0638383959958,28802.6434720154,0.0,1.0
2015-09-29,26.06,26.47,25.75,25.88,19583,19.5214915098436,19.8286216525541,19.2892711580381,19.3866538862146,26142.1100812234,0.0,1.0
2015-09-30,26.17,26.3,25.875,26.25,21514,19.6038922798391,19.7012750080156,19.3829083966693,19.6638201125631,28719.8772551418,0.0,1.0
2015-10-01,25.84,26.39,25.54,26.29,13029,19.3566899698526,19.7686938198301,19.1319605971376,19.6937840289251,17392.919994294,0.0,1.0
2015-10-02,25.36,25.75,25.05,25.75,28702,18.9971229735086,19.2892711580381,18.7649026217031,19.2892711580381,38315.4186565528,0.0,1.0
2015-10-05,25.37,25.81,25.29,25.415,23009,19.0046139525991,19.3342170325811,18.9446861198751,19.0383233585063,30715.6110329811,0.0,1.0
2015-10-06,25.68,25.8,25.22,25.35,17707,19.2368343044046,19.3267260534906,18.8922492662416,18.9896319944181,23637.7645513059,0.0,1.0
2015-10-07,26.53,26.66,25.75,25.75,10462,19.8735675270971,19.9709502552736,19.2892711580381,19.2892711580381,13966.1316279303,0.0,1.0
2015-10-08,27.03,27.13,26.51,26.52,11033,20.2481164816221,20.3230262725271,19.8585855689161,19.8660765480066,14728.3817865566,0.0,1.0
2015-10-09,26.76,27.16,26.7,27.02,10438,20.0458600461786,20.3454992097986,20.0009141716356,20.2406255025316,13934.0930923664,0.0,1.0
2015-10-12,26.12,26.86,25.86,26.86,34026,19.5664373843866,20.1207698370836,19.3716719280336,20.1207698370836,45422.6337958284,0.0,1.0
2015-10-13,25.9,26.3,25.69,25.69,11117,19.4016358443956,19.7012750080156,19.2443252834951,19.2443252834951,14840.5166610305,0.0,1.0
2015-10-14,25.63,26.05,25.59,25.93,14214,19.1993794089521,19.5140005307531,19.1694154925901,19.4241087816671,18974.8226877654,0.0,1.0
2015-10-15,26.33,26.33,25.47,25.64,17970,19.7237479452871,19.7237479452871,19.0795237435041,19.2068703880426,23988.8535035278,0.0,1.0
2015-10-16,26.66,26.79,26.33,26.35,13127,19.9709502552736,20.0683329834501,19.7237479452871,19.7387299034681,17523.7440145136,0.0,1.0
2015-10-19,26.85,27.06,26.5,26.66,12102,20.1132788579931,20.2705894188936,19.8510945898256,19.9709502552736,16155.4315581354,0.0,1.0
2015-10-20,26.89,27.15,26.7,26.86,15051,20.1432427743551,20.3380082307081,20.0009141716356,20.1207698370836,20092.1666155591,0.0,1.0
2015-10-21,26.33,27.02,26.33,27.02,16963,19.7237479452871,20.2406255025316,19.7237479452871,20.2406255025316,22644.5699488226,0.0,1.0
2015-10-22,26.8,26.94,26.36,26.36,13049,20.0758239625406,20.1806976698076,19.7462208825586,19.7462208825586,17419.6187739307,0.0,1.0
2015-10-23,27.06,27.06,26.7,27.0,10349,20.2705894188936,20.2705894188936,20.0009141716356,20.2256435443506,13815.2835229833,0.0,1.0
2015-10-26,26.86,26.91,26.58,26.91,13125,20.1207698370836,20.1582247325361,19.9110224225496,20.1582247325361,17521.07413655,0.0,1.0
2015-10-27,26.29,26.88,26.19,26.88,8359,19.6937840289251,20.1357517952646,19.6188742380201,20.1357517952646,11158.7549491368,0.0,1.0
2015-10-28,27.4,27.41,26.19,26.27,30719,20.5252827079706,20.5327736870611,19.6188742380201,19.6788020707441,41007.9905829088,0.0,1.0
2015-10-29,28.32,29.47,26.79,27.13,81296,21.2144527842966,22.0759153797042,20.0683329834501,20.3230262725271,108525.199467045,0.0,1.0
2015-10-30,28.41,28.69,27.9,28.55,37712,21.2818715961111,21.4916190106452,20.8998316624956,21.3867453033782,50343.2188828627,0.0,1.0
2015-11-02,29.02,29.22,28.27,28.4,22549,21.7388213206317,21.8886409024417,21.1769978888441,21.2743806170206,30101.5391013382,0.0,1.0
2015-11-03,28.83,29.25,28.52,29.25,34886,21.5964927179122,21.9111138397132,21.3642723661067,21.9111138397132,46570.6813202042,0.0,1.0
2015-11-04,28.45,29.02,28.23,28.69,41778,21.3118355124731,21.7388213206317,21.1470339724821,21.4916190106452,55771.0807829932,0.0,1.0
2015-11-05,28.97,29.07,27.94,28.36,17043,21.7013664251792,21.7762762160842,20.9297955788576,21.2444167006586,22751.3650673692,0.0,1.0
2015-11-06,28.89,29.08,28.27,28.68,17605,21.6414385924552,21.7837671951747,21.1769978888441,21.4841280315547,23501.600775159,0.0,1.0
2015-11-09,28.53,28.75,27.66,28.64,19849,21.3717633451972,21.5365648851882,20.7200481643236,21.4541641151927,26497.2038503908,0.0,1.0
2015-11-10,28.75,28.75,28.23,28.4,15922,21.5365648851882,21.5365648851882,21.1470339724821,21.2743806170206,21254.8984687351,0.0,1.0
2015-11-11,29.05,29.45,28.8,29.2,18788,21.7612942579032,22.0609334215232,21.5740197806407,21.8736589442607,25080.8335906667,0.0,1.0
2015-11-12,28.77,29.08,28.61,28.93,21476,21.5515468433692,21.7837671951747,21.4316911779212,21.6714025088172,28669.1495738321,0.0,1.0
2015-11-13,28.51,28.77,28.25,28.53,27339,21.3567813870162,21.5515468433692,21.1620159306631,21.3717633451972,36495.8968243153,0.0,1.0
2015-11-16,28.58,28.74,28.3,28.74,14289,21.4092182406497,21.5290739060977,21.1994708261156,21.5290739060977,19074.9431114028,0.0,1.0
2015-11-17,28.43,28.9,28.39,28.63,11743,21.2968535542921,21.6489295715457,21.2668896379301,21.4466731361022,15676.1884636576,0.0,1.0
2015-11-18,28.86,29.11,28.39,28.39,17191,21.6189656551837,21.8062401324462,21.2668896379301,21.2668896379301,22948.9360366803,0.0,1.0
2015-11-19,28.77,29.05,28.45,28.84,14541,21.5515468433692,21.7612942579032,21.3118355124731,21.6039836970027,19411.3477348246,0.0,1.0
2015-11-20,29.21,29.34,28.74,28.96,17868,21.8811499233512,21.9785326515277,21.5290739060977,21.6938754460887,23852.6897273809,0.0,1.0
2015-11-23,28.81,29.33,28.675,29.33,13357,21.5815107597312,21.9710416724372,21.4803825420094,21.9710416724372,17830.779980335,0.0,1.0
2015-11-24,29.34,29.34,28.41,28.69,17756,21.9785326515277,21.9785326515277,21.2818715961111,21.4916190106452,23703.1765614157,0.0,1.0
2015-11-25,29.49,29.63,28.85,29.29,11124,22.0908973378852,22.1957710451522,21.6114746760932,21.9410777560752,14849.8612339033,0.0,1.0
2015-11-27,29.55,29.78,28.57,29.46,4685,22.1358432124282,22.3081357315097,21.4017272615592,22.0684244006137,6254.18912988468,0.0,1.0
2015-11-30,29.34,29.7,29.1,29.62,14059,21.9785326515277,22.2482078987857,21.7987491533557,22.1882800660617,18767.9071455814,0.0,1.0
2015-12-01,29.4,29.85,28.88,29.35,10182,22.0234785260707,22.3605725851432,21.6339476133647,21.9860236306182,13592.3487130172,0.0,1.0
2015-12-02,29.48,29.54,29.41,29.54,5372,22.0834063587947,22.1283522333377,22.0309695051612,22.1283522333377,7171.29221040352,0.0,1.0
2015-12-03,29.02,29.91,29.0,29.43,16514,21.7388213206317,22.4055184596862,21.7238393624507,22.0459514633422,22045.1823459798,0.0,1.0
2015-12-04,28.96,29.4,28.51,29.07,15254,21.6938754460887,22.0234785260707,21.3567813870162,21.7762762160842,20363.159228871,0.0,1.0
2015-12-07,28.38,29.01,28.16,29.01,20079,21.2593986588396,21.7313303415412,21.0945971188486,21.7313303415412,26804.2398162124,0.0,1.0
2015-12-08,28.37,28.62,28.35,28.37,12507,21.2519076797491,21.4391821570117,21.2369257215681,21.2519076797491,16696.0818457776,0.0,1.0
2015-12-09,28.1,28.37,27.695,27.8,18902,21.0496512443056,21.2519076797491,20.7462665911404,20.8249218715906,25233.0166345956,0.0,1.0
2015-12-10,27.99,28.55,27.83,28.39,15216,20.9672504743101,21.3867453033782,20.8473948088621,21.2668896379301,20312.4315475615,0.0,1.0
2015-12-11,27.82,28.25,27.65,27.65,17190,20.8399038297716,21.1620159306631,20.7125571852331,20.7125571852331,22947.6010976986,0.0,1.0
2015-12-14,28.06,28.21,28.0,28.2,8985,21.0196873279436,21.1320520143011,20.9747414534006,21.1245610352106,11994.4267517639,0.0,1.0
2015-12-15,28.5,28.58,27.72,28.23,10943,21.3492904079257,21.4092182406497,20.7649940388666,21.1470339724821,14608.2372781917,0.0,1.0
2015-12-16,29.09,29.36,28.37,28.74,9885,21.7912581742652,21.9935146097087,21.2519076797491,21.5290739060977,13195.871835413,0.0,1.0
2015-12-17,28.45,29.42,27.855,29.42,19741,21.3118355124731,22.0384604842517,20.8661222565884,22.0384604842517,26353.030440353,0.0,1.0
2015-12-18,28.69,28.96,28.22,28.45,44733,21.4916190106452,21.6938754460887,21.1395429933916,21.3118355124731,59715.8254743076,0.0,1.0
2015-12-21,28.87,28.955,28.55,28.6,10830,21.6264566342742,21.6901299565434,21.3867453033782,21.4242001988307,14457.3891732446,0.0,1.0
2015-12-22,29.4,29.46,28.57,28.9,20335,22.0234785260707,22.0684244006137,21.4017272615592,21.6489295715457,27145.9841955613,0.0,1.0
2015-12-23,29.61,29.92,29.0822,29.53,10684,22.1807890869712,22.4130094387767,21.7854152105746,22.1208612542472,14262.4880818971,0.0,1.0
2015-12-24,29.78,29.8,29.51,29.65,3829,22.3081357315097,22.3231176896907,22.1058792960662,22.2107530033332,5111.48136143617,0.0,1.0
2015-12-28,29.33,29.79,29.16,29.79,10864,21.9710416724372,22.3156267106002,21.8436950278987,22.3156267106002,14502.7770986269,0.0,1.0
2015-12-29,29.63,29.72,28.77,29.32,19367,22.1957710451522,22.2631898569667,21.5515468433692,21.9635506933467,25853.7632611476,0.0,1.0
2015-12-30,29.22,29.69,29.01,29.69,16707,21.8886409024417,22.2407169196952,21.7313303415412,22.2407169196952,22302.8255694735,0.0,1.0
2015-12-31,29.02,29.36,28.831,29.13,20207,21.7388213206317,21.9935146097087,21.5972418158212,21.8212220906272,26975.1120058868,0.0,1.0
2016-01-04,28.6,28.805,28.5,28.7,27967,21.4242001988307,21.5777652701859,21.3492904079257,21.4991099897357,37334.238504906,0.0,1.0
2016-01-05,28.63,28.95,27.79,28.6,21460,21.4466731361022,21.6863844669982,20.8174308925001,21.4242001988307,28647.7905501227,0.0,1.0
2016-01-06,28.97,29.14,28.25,28.36,19311,21.7013664251792,21.8287130697177,21.1620159306631,21.2444167006586,25779.006678165,0.0,1.0
2016-01-07,28.4,29.06,28.25,28.57,19745,21.2743806170206,21.7687852369937,21.1620159306631,21.4017272615592,26358.3701962803,0.0,1.0
2016-01-08,28.35,28.7,27.715,28.55,18585,21.2369257215681,21.4991099897357,20.7612485493214,21.3867453033782,24809.8409773548,0.0,1.0
2016-01-11,28.71,28.79,28.5,28.5,15449,21.5066009688262,21.5665288015502,21.3492904079257,21.3492904079257,20623.4723303283,0.0,1.0
2016-01-12,28.5,29.0,28.18,29.0,21836,21.3492904079257,21.7238393624507,21.1095790770296,21.7238393624507,29149.7276072917,0.0,1.0
2016-01-13,28.27,28.47,28.0,28.38,28919,21.1769978888441,21.3268174706541,20.9747414534006,21.2593986588396,38605.1004156106,0.0,1.0
2016-01-14,28.5,28.99,28.32,28.49,14580,21.3492904079257,21.7163483833602,21.2144527842966,21.3417994288351,19463.410355116,0.0,1.0
2016-01-15,28.28,28.52,27.79,27.9,30026,21.1844888679346,21.3642723661067,20.8174308925001,20.8998316624956,40082.877868499,0.0,1.0
2016-01-19,28.34,28.39,27.96,28.34,8300,21.2294347424776,21.2668896379301,20.9447775370386,21.2294347424776,11079.9935492088,0.0,1.0
2016-01-20,28.32,28.56,27.65,27.98,19843,21.2144527842966,21.3942362824687,20.7125571852331,20.9597594952196,26489.1942164999,0.0,1.0
2016-01-21,28.0,28.46,27.715,28.46,10041,20.9747414534006,21.3193264915637,20.7612485493214,21.3193264915637,13404.1223165789,0.0,1.0
2016-01-22,29.13,29.314,27.76,28.24,19333,21.8212220906272,21.9590561058924,20.7949579552286,21.1545249515726,25808.3753357653,0.0,1.0
2016-01-25,28.43,29.5002,28.4,29.5002,7387,21.2968535542921,22.0985381365575,21.2743806170206,22.0985381365575,9861.19425879579,0.0,1.0
2016-01-26,29.03,29.24,28.66,28.66,7647,21.7463122997222,21.9036228606227,21.4691460733737,21.4691460733737,10208.2783940722,0.0,1.0
2016-01-27,28.58,29.25,28.33,28.98,8327,21.4092182406497,21.9111138397132,21.2219437633871,21.7088574042697,11116.0369017182,0.0,1.0
2016-01-28,28.7,29.14,28.57,28.94,4293,21.4991099897357,21.8287130697177,21.4017272615592,21.6788934879077,5730.89304900638,0.0,1.0
2016-01-29,30.07,30.28,28.74,28.74,26172,22.5253741251342,22.6826846860347,21.5290739060977,21.5290739060977,34938.023032517,0.0,1.0
2016-02-01,30.07,30.26,29.58,29.78,43781,22.5253741251342,22.6677027278537,22.1583161496997,22.3081357315097,58444.9635636033,0.0,1.0
2016-02-02,29.91,30.27,29.87,30.27,15148,22.4055184596862,22.6751937069442,22.3755545433242,22.6751937069442,20221.6556967968,0.0,1.0
2016-02-03,29.15,30.26,29.1,30.22,19523,21.8362040488082,22.6677027278537,21.7987491533557,22.6377388114917,26062.0137423135,0.0,1.0
2016-02-04,29.17,29.23,28.79,29.18,8926,21.8511860069892,21.8961318815322,21.5665288015502,21.8586769860797,11915.6653518358,0.0,1.0
2016-02-05,28.25,29.39,28.08,29.3,23429,21.1620159306631,22.0159875469802,21.0346692861246,21.9485687351657,31276.2854053508,0.0,1.0
2016-02-08,28.58,28.77,28.02,28.18,21339,21.4092182406497,21.5515468433692,20.9897234115816,21.1095790770296,28486.262933321,0.0,1.0
2016-02-09,27.93,29.06,27.87,28.34,5779,20.9223045997671,21.7687852369937,20.8773587252241,21.2294347424776,7714.61237600932,0.0,1.0
2016-02-10,28.37,28.52,27.8,27.8,7872,21.2519076797491,21.3642723661067,20.8249218715906,20.8249218715906,10508.6396649845,0.0,1.0
2016-02-11,28.12,28.27,27.5,27.82,12044,21.0646332024866,21.1769978888441,20.6001924988756,20.8399038297716,16078.0050971892,0.0,1.0
2016-02-12,28.87,28.99,28.12,28.47,12451,21.6264566342742,21.7163483833602,21.0646332024866,21.3268174706541,16621.3252627949,0.0,1.0
2016-02-16,28.36,29.27,28.045,29.27,15469,21.2444167006586,21.9260957978942,21.0084508593079,21.9260957978942,20650.1711099651,0.0,1.0
2016-02-17,28.29,28.7,27.86,28.11,12100,21.1919798470251,21.4991099897357,20.8698677461336,21.0571422233961,16152.7616801718,0.0,1.0
2016-02-18,27.91,28.38,27.78,28.19,12862,20.9073226415861,21.2593986588396,20.8099399134096,21.1170700561201,17169.9851843281,0.0,1.0
2016-02-19,28.05,28.29,27.42,27.89,16443,21.0121963488531,21.1919798470251,20.5402646661516,20.8923406834051,21950.4016782698,0.0,1.0
2016-02-22,28.28,28.44,28.09,28.43,13929,21.1844888679346,21.3043445333827,21.0421602652151,21.2968535542921,18594.3650779432,0.0,1.0
2016-02-23,27.88,28.6499,27.78,28.11,18658,20.8848497043146,21.4615801844922,20.8099399134096,21.0571422233961,24907.2915230285,0.0,1.0
2016-02-24,28.57,28.59,27.52,27.78,29584,21.4017272615592,21.4167092197402,20.6151744570566,20.8099399134096,39492.834838529,0.0,1.0
2016-02-25,28.65,28.65,28.45,28.58,5820,21.4616550942832,21.4616550942832,21.3118355124731,21.4092182406497,7769.34487426442,0.0,1.0
2016-02-26,28.34,28.75,27.65,28.75,11264,21.2294347424776,21.5365648851882,20.7125571852331,21.5365648851882,15036.7526913599,0.0,1.0
2016-02-29,28.06,28.352,27.39,28.21,25756,21.0196873279436,21.2384239173862,20.5177917288801,21.1320520143011,34382.6884160748,0.0,1.0
2016-03-01,28.65,28.65,27.4,28.08,15001,21.4616550942832,21.4616550942832,20.5252827079706,21.0346692861246,20025.4196664674,0.0,1.0
2016-03-02,29.94,29.94,29.25,29.25,9760,22.4279913969577,22.4279913969577,21.9111138397132,21.9111138397132,13029.004462684,0.0,1.0
2016-03-03,29.6,30.27,29.18,30.0,42627,22.1732981078807,22.6751937069442,21.8586769860797,22.4729372715007,56904.4439785687,0.0,1.0
2016-03-04,29.59,29.76,29.22,29.68,33073,22.1658071287902,22.2931537733287,21.8886409024417,22.2332259406047,44150.4369461422,0.0,1.0
2016-03-07,29.75,29.97,29.31,29.31,16132,22.2856627942382,22.4504643342292,21.9560597142562,21.9560597142562,21535.2356549199,0.0,1.0
2016-03-08,29.1,29.4,29.1,29.15,26895,21.7987491533557,22.0234785260707,21.7987491533557,21.8362040488082,35903.1839163817,0.0,1.0
2016-03-09,29.63,29.8369,28.46,29.02,22482,22.1957710451522,22.3507594025346,21.3193264915637,21.7388213206317,30012.0981895555,0.0,1.0
2016-03-10,29.56,29.89,29.34,29.89,15449,22.1433341915187,22.3905365015052,21.9785326515277,22.3905365015052,20623.4723303284,0.0,1.0
2016-03-11,30.43,30.49,29.36,29.44,19384,22.7950493723922,22.8399952469352,21.9935146097087,22.0534424424327,25876.4572238388,0.0,1.0
2016-03-14,30.43,30.91,30.11,30.28,10269,22.7950493723922,23.1546163687362,22.5553380414962,22.6826846860347,13708.4884044367,0.0,1.0
2016-03-15,30.65,30.98,30.4,30.4,12063,22.9598509123832,23.2070532223697,22.7725764351207,22.7725764351207,16103.368937844,0.0,1.0
2016-03-16,31.15,31.47,30.43,30.64,16759,23.3343998669082,23.5741111978042,22.7950493723922,22.9523599332927,22372.2423965288,0.0,1.0
2016-03-17,31.6,31.67,30.97,31.09,8722,23.6714939259807,23.7239307796142,23.1995622432792,23.2894539923652,11643.337799542,0.0,1.0
2016-03-18,31.79,32.06,31.26,31.74,27472,23.8138225287002,24.0160789641437,23.4168006369037,23.7763676332477,36673.4437088991,0.0,1.0
2016-03-21,31.44,31.79,31.1,31.76,19934,23.5516382605327,23.8138225287002,23.2969449714557,23.7913495914287,26610.6736638466,0.0,1.0
2016-03-22,31.52,31.74,30.95,31.44,11588,23.6115660932567,23.7763676332477,23.1845802850982,23.5516382605327,15469.2729214736,0.0,1.0
2016-03-23,30.77,32.07,30.52,31.06,16802,23.0497426614692,24.0235699432342,22.8624681842067,23.2669810550937,22429.6447727476,0.0,1.0
2016-03-24,30.44,31.2,30.34,30.41,13115,22.8025403514827,23.3718547623607,22.7276305605777,22.7800674142112,17507.7247467316,0.0,1.0
2016-03-28,30.26,30.9,30.23,30.6,12155,22.6677027278537,23.1471253896457,22.6452297905822,22.9223960169307,16226.1833241725,0.0,1.0
2016-03-29,30.91,30.96,29.79,30.14,14658,23.1546163687362,23.1920712641887,22.3156267106002,22.5778109787677,19567.535595699,0.0,1.0
2016-03-30,30.94,31.03,30.5,30.78,10308,23.1770893060077,23.2445081178222,22.8474862260257,23.0572336405597,13760.5510247281,0.0,1.0
2016-03-31,31.13,31.29,30.64,30.64,14035,23.3194179087272,23.4392735741752,22.9523599332927,22.9523599332927,18735.8686100174,0.0,1.0
2016-04-01,30.82,31.27,30.7,30.7,15643,23.0871975569217,23.4242916159942,22.9973058078357,22.9973058078357,20882.4504928039,0.0,1.0
2016-04-04,30.74,31.04,30.445,31.04,13385,23.0272697241977,23.2519990969127,22.8062858410279,23.2519990969127,17868.1582718264,0.0,1.0
2016-04-05,30.8,31.0,30.27,30.44,18543,23.0722155987407,23.2220351805507,22.6751937069442,22.8025403514827,24753.7735401178,0.0,1.0
2016-04-06,30.39,30.87,30.195,30.66,17470,22.7650854560302,23.1246524523742,22.6190113637654,22.9673418914737,23321.3840126116,0.0,1.0
2016-04-07,30.26,30.6,29.77,30.32,13887,22.6677027278537,22.9223960169307,22.3006447524192,22.7126486023967,18538.2976407062,0.0,1.0
2016-04-08,30.45,30.69,30.2301,30.62,9626,22.8100313305732,22.9898148287452,22.6453047003731,22.9373779751117,12850.1226391185,0.0,1.0
2016-04-11,30.54,30.96,30.3,30.52,5007,22.8774501423877,23.1920712641887,22.6976666442157,22.8624681842067,6684.03948203471,0.0,1.0
2016-04-12,30.99,31.2,30.39,30.46,10176,23.2145442014602,23.3718547623607,22.7650854560302,22.8175223096637,13584.3390791263,0.0,1.0
2016-04-13,31.62,31.89,29.8,31.27,32969,23.6864758841617,23.8887323196052,22.3231176896907,23.4242916159942,44011.6032920317,0.0,1.0
2016-04-14,31.23,32.0,30.78,31.5,12718,23.3943276996322,23.9711330896007,23.0572336405597,23.5965841350757,16977.7539709442,0.0,1.0
2016-04-15,30.76,31.29,30.75,31.07,11877,23.0422516823787,23.4392735741752,23.0347607032882,23.2744720341842,15855.0702872231,0.0,1.0
2016-04-18,31.15,31.32,30.7,30.76,6247,23.3343998669082,23.4617465114467,22.9973058078357,23.0422516823787,8339.36381950686,0.0,1.0
2016-04-19,31.18,31.28,30.71,30.9,6207,23.3568728041797,23.4317825950847,23.0047967869262,23.1471253896457,8285.96626023357,0.0,1.0
2016-04-20,31.31,31.68,30.97,31.58,5645,23.4542555323562,23.7314217587047,23.1995622432792,23.6565119677997,7535.73055244377,0.0,1.0
2016-04-21,31.25,31.43,30.7339,31.43,12156,23.4093096578132,23.5441472814422,23.0227002269525,23.5441472814422,16227.5182631544,0.0,1.0
2016-04-22,31.12,31.5,30.83,30.83,11312,23.3119269296367,23.5965841350757,23.0946885360122,23.0946885360122,15100.8297624879,0.0,1.0
2016-04-25,30.67,30.96,30.33,30.73,10880,22.9748328705642,23.1920712641887,22.7201395814872,23.0197787451072,14524.1361223363,0.0,1.0
2016-04-26,31.27,31.33,30.61,30.94,7282,23.4242916159942,23.4692374905372,22.9298869960212,23.1770893060077,9721.02566570338,0.0,1.0
2016-04-27,31.33,32.0299,31.1,31.13,9593,23.4692374905372,23.9935311170813,23.2969449714557,23.3194179087272,12806.069652718,0.0,1.0
2016-04-28,31.19,31.5,31.01,31.15,6994,23.3643637832702,23.5965841350757,23.2295261596412,23.3343998669082,9336.56323893565,0.0,1.0
2016-04-29,31.45,32.09,31.0,31.16,16517,23.5591292396232,24.0385519014152,23.2220351805507,23.3418908459987,22049.1871629254,0.0,1.0
2016-05-02,31.94,32.0,31.11,31.68,15404,23.9261872150577,23.9711330896007,23.3044359505462,23.7314217587047,20563.400076146,0.0,1.0
2016-05-03,31.69,32.01,31.33,31.66,14590,23.7389127377952,23.9786240686912,23.4692374905372,23.7164398005237,19476.7597449344,0.0,1.0
2016-05-04,31.24,31.95,31.19,31.19,10467,23.4018186787227,23.9336781941482,23.3643637832702,23.3643637832702,13972.8063228395,0.0,1.0
2016-05-05,31.01,31.49,31.0,31.3,8640,23.2295261596412,23.5890931559852,23.2220351805507,23.4467645532657,11533.8728030317,0.0,1.0
2016-05-06,30.68,31.24,30.55,31.14,11384,22.9823238496547,23.4018186787227,22.8849411214782,23.3269088878177,15196.9453691798,0.0,1.0
2016-05-09,30.96,31.0899,30.55,30.85,6782,23.1920712641887,23.2893790825743,22.8849411214782,23.1096704941932,9053.55617478718,0.0,1.0
2016-05-10,30.84,31.15,30.59,30.81,9337,23.1021795151027,23.3343998669082,22.9149050378402,23.0797065778312,12464.3252733689,0.0,1.0
2016-05-11,30.78,31.06,30.55,30.55,12741,23.0572336405597,23.2669810550937,22.8849411214782,22.8849411214782,17008.4575675263,0.0,1.0
2016-05-12,30.69,31.1942,30.55,30.72,8814,22.9898148287452,23.3675099944882,22.8849411214782,23.0122877660167,11766.1521858706,0.0,1.0
2016-05-13,30.56,31.07,30.18,30.74,11120,22.8924321005687,23.2744720341842,22.6077748951297,23.0272697241977,14844.521477976,0.0,1.0
2016-05-16,30.85,30.96,30.28,30.5,8359,23.1096704941932,23.1920712641887,22.6826846860347,22.8474862260257,11158.7549491368,0.0,1.0
2016-05-17,30.04,30.98,29.96,30.98,17799,22.5029011878627,23.2070532223697,22.4429733551387,23.2070532223697,23760.5789376345,0.0,1.0
2016-05-18,30.14,30.5,29.99,30.03,3867,22.5778109787677,22.8474862260257,22.4654462924102,22.4954102087722,5162.2090427458,0.0,1.0
2016-05-19,30.01,30.07,30.0,30.07,3377,22.4804282505912,22.5253741251342,22.4729372715007,22.5253741251342,4508.08894164793,0.0,1.0
2016-05-20,30.36,30.58,30.1,30.18,9242,22.7426125187587,22.9074140587497,22.5478470624057,22.6077748951297,12337.5060700948,0.0,1.0
2016-05-23,30.02,30.35,29.99,30.22,9720,22.4879192296817,22.7351215396682,22.4654462924102,22.6377388114917,12975.6069034107,0.0,1.0
2016-05-24,30.81,30.9,30.0,30.02,8949,23.0797065778312,23.1471253896457,22.4729372715007,22.4879192296817,11946.3689484179,0.0,1.0
2016-05-25,30.72,30.97,30.26,30.26,7883,23.0122877660167,23.1995622432792,22.6677027278537,22.6677027278537,10523.3239937846,0.0,1.0
2016-05-26,30.18,30.68,30.02,30.68,10128,22.6077748951297,22.9823238496547,22.4879192296817,22.9823238496547,13520.2620079983,0.0,1.0
2016-05-27,30.37,30.55,29.99,30.17,14162,22.7501034978492,22.8849411214782,22.4654462924102,22.6002839160392,18905.4058607101,0.0,1.0
2016-05-31,30.12,30.383,30.0,30.0,14909,22.5628290205867,22.7598417706668,22.4729372715007,22.4729372715007,19902.6052801389,0.0,1.0
2016-06-01,30.03,30.57,29.99,30.02,11449,22.4954102087722,22.8999230796592,22.4654462924102,22.4879192296817,15283.7164029989,0.0,1.0
2016-06-02,30.29,30.29,30.0,30.0,6454,22.6901756651252,22.6901756651252,22.4729372715007,22.4729372715007,8615.69618874616,0.0,1.0
2016-06-03,30.21,30.31,30.01,30.02,6500,22.6302478324012,22.7051576233062,22.4804282505912,22.4879192296817,8677.10338191045,0.0,1.0
2016-06-06,30.79,30.97,30.0,30.07,7999,23.0647246196502,23.1995622432792,22.4729372715007,22.5253741251342,10678.1769156772,0.0,1.0
2016-06-07,30.36,30.78,30.22,30.78,5564,22.7426125187587,23.0572336405597,22.6377388114917,23.0572336405597,7427.60049491534,0.0,1.0
2016-06-08,30.63,30.67,30.05,30.05,8656,22.9448689542022,22.9748328705642,22.5103921669532,22.5103921669532,11555.2318267411,0.0,1.0
2016-06-09,30.53,30.6,30.05,30.52,13228,22.8699591632972,22.9223960169307,22.5103921669532,22.8624681842067,17658.5728516787,0.0,1.0
2016-06-10,30.36,30.63,30.08,30.34,10788,22.7426125187587,22.9448689542022,22.5328651042247,22.7276305605777,14401.3217360077,0.0,1.0
2016-06-13,30.01,30.63,30.0,30.38,8533,22.4804282505912,22.9448689542022,22.4729372715007,22.7575944769397,11391.0343319757,0.0,1.0
2016-06-14,29.86,30.69,29.82,29.99,9848,22.3680635642337,22.9898148287452,22.3380996478717,22.4654462924102,13146.4790930852,0.0,1.0
2016-06-15,29.49,29.81,29.47,29.81,7517,22.0908973378852,22.3306086687812,22.0759153797042,22.3306086687812,10034.736326434,0.0,1.0
2016-06-16,29.29,29.87,29.166,29.28,6640,21.9410777560752,22.3755545433242,21.848189615353,21.9335867769847,8863.99483936697,0.0,1.0
2016-06-17,29.08,29.39,29.07,29.39,29905,21.7837671951747,22.0159875469802,21.7762762160842,22.0159875469802,39921.3502516972,0.0,1.0
2016-06-20,29.28,29.62,29.16,29.35,8811,21.9335867769847,22.1882800660617,21.8436950278987,21.9860236306182,11762.1473689251,0.0,1.0
2016-06-21,29.23,29.54,29.13,29.37,6137,21.8961318815322,22.1283522333377,21.8212220906272,22.0010055887992,8192.52053150529,0.0,1.0
2016-06-22,29.12,29.38,29.07,29.31,11134,21.8137311115367,22.0084965678897,21.7762762160842,21.9560597142562,14863.2106237217,0.0,1.0
2016-06-23,29.9,29.96,29.33,29.33,7073,22.3980274805957,22.4429733551387,21.9710416724372,21.9710416724372,9442.02341850039,0.0,1.0
2016-06-24,28.07,29.89,27.98,28.72,47533,21.0271783070341,22.3905365015052,20.9597594952196,21.5140919479167,63453.6546234385,0.0,1.0
2016-06-27,26.6,27.87,26.52,27.83,35441,19.9260043807306,20.8773587252241,19.8660765480066,20.8473948088621,47311.5724551213,0.0,1.0
2016-06-28,26.41,26.81,20.96,26.81,61200,19.7836757780111,20.0833149416311,15.7010921736885,20.0833149416311,81698.2656881415,0.0,1.0
2016-06-29,27.03,27.48,26.62,26.62,10449,20.2481164816221,20.5852105406946,19.9409863389116,19.9409863389116,13948.7774211665,0.0,1.0
2016-06-30,27.53,27.55,26.57,26.92,12686,20.6226654361471,20.6376473943281,19.9035314434591,20.1657157116266,16935.0359235256,0.0,1.0
2016-07-01,27.58,28.49,26.7,27.41,13308,20.6601203315996,21.3417994288351,20.0009141716356,20.5327736870611,17765.3679702253,0.0,1.0
2016-07-05,26.64,27.49,26.55,27.49,7166,19.9559682970926,20.5927015197851,19.8885494852781,20.5927015197851,9566.17274381082,0.0,1.0
2016-07-06,26.71,27.0,26.55,26.55,10147,20.0084051507261,20.2256435443506,19.8885494852781,19.8885494852781,13545.6258486531,0.0,1.0
2016-07-07,26.75,26.96,26.56,26.96,11266,20.0383690670881,20.1956796279886,19.8960404643686,20.1956796279886,15039.4225693236,0.0,1.0
2016-07-08,27.65,27.71,26.76,26.99,14385,20.7125571852331,20.7575030597761,20.0458600461786,20.2181525652601,19203.0972536588,0.0,1.0
2016-07-11,28.52,28.61,27.25,27.8,14076,21.3642723661067,21.4316911779212,20.4129180216131,20.8249218715906,18790.6011082725,0.0,1.0
2016-07-12,29.47,29.49,27.79,28.15,15876,22.0759153797042,22.0908973378852,20.8174308925001,21.0871061397581,21193.4912755708,0.0,1.0
2016-07-13,29.79,29.96,28.12,29.47,11213,22.3156267106002,22.4429733551387,21.0646332024866,22.0759153797042,14968.6708032864,0.0,1.0
2016-07-14,30.36,30.67,29.97,29.97,13761,22.7426125187587,22.9748328705642,22.4504643342292,22.4504643342292,18370.0953289953,0.0,1.0
2016-07-15,30.63,30.7,30.01,30.7,14712,22.9448689542022,22.9973058078357,22.4804282505912,22.9973058078357,19639.6223007179,0.0,1.0
2016-07-18,29.4,30.52,29.15,30.52,10284,22.0234785260707,22.8624681842067,21.8362040488082,22.8624681842067,13728.5124891641,0.0,1.0
2016-07-19,30.23,30.35,28.55,29.15,112648,22.6452297905822,22.7351215396682,21.3867453033782,21.8362040488082,150378.206425454,0.0,1.0
2016-07-20,29.32,30.34,29.21,30.34,1688,21.9635506933467,22.7276305605777,21.8811499233512,22.7276305605777,2253.37700133305,0.0,1.0
2016-07-21,29.38,29.7,29.03,29.21,9320,22.0084965678897,22.2482078987857,21.7463122997222,21.8811499233512,12441.6313106777,0.0,1.0
2016-07-22,29.99,29.99,29.3,29.3,2682,22.4654462924102,22.4654462924102,21.9485687351657,21.9485687351657,3580.30634927443,0.0,1.0
2016-07-25,29.36,29.85,28.4801,29.64,10285,21.9935146097087,22.3605725851432,21.3343833595356,22.2032620242427,13729.847428146,0.0,1.0
2016-07-26,29.83,29.92,29.31,29.4,5857,22.3455906269622,22.4130094387767,21.9560597142562,22.0234785260707,7818.73761659223,0.0,1.0
2016-07-27,30.6,30.74,29.55,29.55,11368,22.9223960169307,23.0272697241977,22.1358432124282,22.1358432124282,15175.5863454705,0.0,1.0
2016-07-28,30.45,30.75,30.0011,30.48,10416,22.8100313305732,23.0347607032882,22.4737612792006,22.8325042678447,13904.724434766,0.0,1.0
2016-07-29,30.03,30.35,29.7,30.35,12076,22.4954102087722,22.7351215396682,22.2482078987857,22.7351215396682,16120.7231446078,0.0,1.0
2016-08-01,30.07,30.12,29.66,29.92,11228,22.5253741251342,22.5628290205867,22.2182439824237,22.4130094387767,14988.6948880139,0.0,1.0
2016-08-02,30.1,30.34,29.8,29.85,11328,22.5478470624057,22.7276305605777,22.3231176896907,22.3605725851432,15122.1887861972,0.0,1.0
2016-08-03,30.39,30.45,29.96,30.33,9252,22.7650854560302,22.8100313305732,22.4429733551387,22.7201395814872,12350.8554599131,0.0,1.0
2016-08-04,30.41,30.818,30.25,30.45,5684,22.7800674142112,23.0856993611036,22.6602117487632,22.8100313305732,7587.79317273523,0.0,1.0
2016-08-05,30.77,31.66,30.3,30.795,12695,23.0497426614692,23.7164398005237,22.6976666442157,23.0684701091955,16947.050374362,0.0,1.0
2016-08-08,30.51,30.77,30.0,30.55,6598,22.8549772051162,23.0497426614692,22.4729372715007,22.8849411214782,8807.92740213002,0.0,1.0
2016-08-09,30.72,31.19,30.5,30.5,4238,23.0122877660167,23.3643637832702,22.8474862260257,22.8474862260257,5657.47140500561,0.0,1.0
2016-08-10,30.77,31.04,30.68,30.78,5390,23.0497426614692,23.2519990969127,22.9823238496547,23.0572336405597,7195.32111207651,0.0,1.0
2016-08-11,30.65,31.77,30.04,30.5,4119,22.9598509123832,23.7988405705192,22.5029011878627,22.8474862260257,5498.61366616756,0.0,1.0
2016-08-12,30.55,31.11,30.305,30.33,9918,22.8849411214782,23.3044359505462,22.7014121337609,22.7201395814872,13239.9248218135,0.0,1.0
2016-08-15,29.63,30.54,29.37,30.35,11874,22.1957710451522,22.8774501423877,22.0010055887992,22.7351215396682,15851.0654702776,0.0,1.0
2016-08-16,29.17,29.725,28.05,29.54,12221,21.8511860069892,22.2669353465119,21.0121963488531,22.1283522333377,16314.2892969735,0.0,1.0
2016-08-17,28.87,29.72,28.54,28.89,11397,21.6264566342742,22.2631898569667,21.3792543242877,21.6414385924552,15214.2995759436,0.0,1.0
2016-08-18,28.8,29.13,28.44,28.92,8479,21.5740197806407,21.8212220906272,21.3043445333827,21.6639115297267,11318.9476269567,0.0,1.0
2016-08-19,29.1,30.2,28.72,28.72,19984,21.7987491533557,22.6227568533107,21.5140919479167,21.5140919479167,26677.4206129382,0.0,1.0
2016-08-22,28.14,30.09,27.85,28.78,5498,21.0796151606676,22.5403560833152,20.8623767670431,21.5590378224597,7339.49452211442,0.0,1.0
2016-08-23,28.7,29.19,28.14,28.15,3853,21.4991099897357,21.8661679651702,21.0796151606676,21.0871061397581,5143.51989700014,0.0,1.0
2016-08-24,28.33,29.4,28.085,28.75,4419,21.2219437633871,22.0234785260707,21.0384147756699,21.5365648851882,5899.09536071729,0.0,1.0
2016-08-25,28.78,29.01,28.18,28.35,19425,21.5590378224597,21.7313303415412,21.1095790770296,21.2369257215681,25931.1897220939,0.0,1.0
2016-08-26,28.47,29.35,28.34,28.6,3703,21.3268174706541,21.9860236306182,21.2294347424776,21.4242001988307,4943.2790497253,0.0,1.0
2016-08-29,28.68,28.73,28.3,28.67,2145,21.4841280315547,21.5215829270072,21.1994708261156,21.4766370524642,2863.44411603044,0.0,1.0
2016-08-30,29.06,29.07,28.37,28.58,13178,21.7687852369937,21.7762762160842,21.2519076797491,21.4092182406497,17591.825902587,0.0,1.0
2016-08-31,28.85,29.67,28.16,28.82,24299,21.6114746760932,22.2257349615142,21.0945971188486,21.5890017388217,32437.6823195449,0.0,1.0
2016-09-01,29.17,29.2,28.01,28.72,6021,21.8511860069892,21.8736589442607,20.9822324324911,21.5140919479167,8037.66760961273,0.0,1.0
2016-09-02,28.97,29.67,27.6,28.92,27535,21.7013664251792,22.2257349615142,20.6751022897806,21.6639115297267,36757.5448647544,0.0,1.0
2016-09-06,28.77,29.13,28.26,28.87,13832,21.5515468433692,21.8212220906272,21.1695069097536,21.6264566342742,18464.8759967054,0.0,1.0
2016-09-07,29.44,29.64,28.72,28.72,9843,22.0534424424327,22.2032620242427,21.5140919479167,21.5140919479167,13139.8043981761,0.0,1.0
2016-09-08,29.55,29.57,28.35,29.38,16227,22.1358432124282,22.1508251706092,21.2369257215681,22.0084965678897,21662.054858194,0.0,1.0
2016-09-09,28.61,29.09,28.59,29.08,9778,21.4316911779212,21.7912581742652,21.4167092197402,21.7837671951747,13053.033364357,0.0,1.0
2016-09-12,29.54,29.54,28.785,28.785,7518,22.1283522333377,22.1283522333377,21.5627833120049,21.5627833120049,10036.0712654158,0.0,1.0
2016-09-13,29.62,30.11,29.06,29.06,9170,22.1882800660617,22.5553380414962,21.7687852369937,21.7687852369937,12241.3904634029,0.0,1.0
2016-09-14,29.68,30.459,29.06,29.06,14639,22.2332259406047,22.8167732117546,21.7687852369937,21.7687852369937,19542.1717550441,0.0,1.0
2016-09-15,29.8,30.4,29.1872,29.72,13191,22.3231176896907,22.7725764351207,21.8640704910248,22.2631898569667,17609.1801093509,0.0,1.0
2016-09-16,30.14,30.43,29.8,29.96,26738,22.5778109787677,22.7950493723922,22.3231176896907,22.4429733551387,35693.5984962341,0.0,1.0
2016-09-19,29.79,30.5,29.26,29.98,5305,22.3156267106002,22.8474862260257,21.9186048188037,22.4579553133197,7081.85129862075,0.0,1.0
2016-09-20,29.71,30.18,29.71,29.8,3578,22.2556988778762,22.6077748951297,22.2556988778762,22.3231176896907,4776.41167699624,0.0,1.0
2016-09-21,30.01,30.02,29.7,29.845,7055,22.4804282505912,22.4879192296817,22.2482078987857,22.3568270955979,9417.99451682742,0.0,1.0
2016-09-22,30.79,30.79,30.071,30.68,5747,23.0647246196502,23.0647246196502,22.5261232230432,22.9823238496547,7671.89432859067,0.0,1.0
2016-09-23,30.38,30.65,30.38,30.6,7816,22.7575944769397,22.9598509123832,22.7575944769397,22.9223960169307,10433.8830820019,0.0,1.0
2016-09-26,29.57,30.3,29.32,30.3,6539,22.1508251706092,22.6976666442157,21.9635506933467,22.6976666442157,8729.1660022019,0.0,1.0
2016-09-27,29.11,29.61,29.01,29.385,8634,21.8062401324462,22.1807890869712,21.7313303415412,22.0122420574349,11525.8631691407,0.0,1.0
2016-09-28,29.29,29.64,29.1475,29.22,9186,21.9410777560752,22.2032620242427,21.8343313040355,21.8886409024417,12262.7494871122,0.0,1.0
2016-09-29,29.6,29.695,29.35,29.35,8389,22.1732981078807,22.2444624092404,21.9860236306182,21.9860236306182,11198.8031185918,0.0,1.0
2016-09-30,29.7,29.79,29.5,29.5,5882,22.2482078987857,22.3156267106002,22.0983883169757,22.0983883169757,7852.11109113803,0.0,1.0
2016-10-03,29.25,29.86,29.01,29.86,15807,21.9111138397132,22.3680635642337,21.7313303415412,22.3680635642337,21101.3804858244,0.0,1.0
2016-10-04,30.22,30.54,29.13,29.43,11037,22.6377388114917,22.8774501423877,21.8212220906272,22.0459514633422,14733.7215424839,0.0,1.0
2016-10-05,30.53,30.719,30.21,30.42,8189,22.8699591632972,23.0115386681077,22.6302478324012,22.7875583933017,10931.8153222253,0.0,1.0
2016-10-06,30.05,30.32,29.9,30.32,7131,22.5103921669532,22.7126486023967,22.3980274805957,22.7126486023967,9519.44987944667,0.0,1.0
2016-10-07,30.18,30.4,30.1,30.1,24686,22.6077748951297,22.7725764351207,22.5478470624057,22.5478470624057,32954.303705514,0.0,1.0
2016-10-10,30.08,30.31,29.76,30.31,9656,22.5328651042247,22.7051576233062,22.2931537733287,22.7051576233062,12890.1708085734,0.0,1.0
2016-10-11,29.66,30.4,29.66,30.09,4940,22.2182439824237,22.7725764351207,22.2182439824237,22.5403560833152,6594.59857025194,0.0,1.0
2016-10-12,30.04,30.21,29.81,29.81,4600,22.5029011878627,22.6302478324012,22.3306086687812,22.3306086687812,6140.71931642893,0.0,1.0
2016-10-13,29.91,30.14,29.01,29.79,20280,22.4055184596862,22.5778109787677,21.7313303415412,22.3156267106002,27072.5625515606,0.0,1.0
2016-10-14,29.96,30.08,29.61,30.07,5878,22.4429733551387,22.5328651042247,22.1807890869712,22.5253741251342,7846.77133521071,0.0,1.0
2016-10-17,30.21,30.34,29.74,29.74,2991,22.6302478324012,22.7276305605777,22.2781718151477,22.2781718151477,3992.80249466064,0.0,1.0
2016-10-18,29.9,30.39,29.82,30.39,9910,22.3980274805957,22.7650854560302,22.3380996478717,22.7650854560302,13229.2453099588,0.0,1.0
2016-10-19,30.0,30.21,29.71,30.0,14578,22.4729372715007,22.6302478324012,22.2556988778762,22.4729372715007,19460.7404771524,0.0,1.0
2016-10-20,30.14,30.2,29.61,30.0,8217,22.5778109787677,22.6227568533107,22.1807890869712,22.4729372715007,10969.1936137166,0.0,1.0
2016-10-21,30.26,30.26,29.72,29.79,11137,22.6677027278537,22.6677027278537,22.2631898569667,22.3156267106002,14867.2154406672,0.0,1.0
2016-10-24,30.19,30.26,30.1,30.25,7494,22.6152658742202,22.6677027278537,22.5478470624057,22.6602117487632,10004.0327298518,0.0,1.0
2016-10-25,29.97,30.26,29.63,30.26,11387,22.4504643342292,22.6677027278537,22.1957710451522,22.6677027278537,15200.9501861253,0.0,1.0
2016-10-26,29.85,30.05,29.76,29.95,13835,22.3605725851432,22.5103921669532,22.2931537733287,22.4354823760482,18468.8808136509,0.0,1.0
2016-10-27,29.25,30.0,29.2,30.0,22133,21.9111138397132,22.4729372715007,21.8736589442607,22.4729372715007,29546.204484896,0.0,1.0
2016-10-28,29.53,29.72,29.212,29.45,12916,22.1208612542472,22.2631898569667,21.8826481191693,22.0609334215232,17242.071889347,0.0,1.0
2016-10-31,30.04,30.2,29.424,29.61,15966,22.5029011878627,22.6227568533107,22.0414568758879,22.1807890869712,21313.6357839357,0.0,1.0
2016-11-01,30.04,30.31,30.0,30.2,9159,22.5029011878627,22.7051576233062,22.4729372715007,22.6227568533107,12226.7061346027,0.0,1.0
2016-11-02,29.46,30.08,29.45,29.95,11585,22.0684244006137,22.5328651042247,22.0609334215232,22.4354823760482,15465.2681045281,0.0,1.0
2016-11-03,29.67,30.12,29.0,29.68,19823,22.2257349615142,22.5628290205867,21.7238393624507,22.2332259406047,26462.4954368632,0.0,1.0
2016-11-04,29.83,30.3,29.82,30.04,5810,22.3455906269622,22.6976666442157,22.3380996478717,22.5029011878627,7755.9954844461,0.0,1.0
2016-11-07,30.69,30.7,30.35,30.53,11524,22.9898148287452,22.9973058078357,22.7351215396682,22.8699591632972,15383.8368266363,0.0,1.0
2016-11-08,31.97,33.225,31.67,33.225,14134,23.9486601523292,24.888778028187,23.7239307796142,24.888778028187,18868.0275692188,0.0,1.0
2016-11-09,31.95,32.31,31.65,32.08,30686,23.9336781941482,24.2033534414062,23.7089488214332,24.0310609223247,40963.9375965084,0.0,1.0
2016-11-10,33.04,34.06,30.24,31.95,46068,24.7501949150128,25.5142747822438,22.6527207696727,23.9336781941482,61497.9690150538,0.0,1.0
2016-11-11,33.87,33.88,31.74,33.02,40222,25.3719461795243,25.3794371586148,23.7763676332477,24.7352129568318,53693.9157272618,0.0,1.0
2016-11-14,34.99,34.99,32.38,33.98,26987,26.2109358376603,26.2109358376603,24.2557902950397,25.4543469495198,36025.9983027104,0.0,1.0
2016-11-15,34.93,35.0,34.6,34.6,7711,26.1659899631173,26.2184268167508,25.9187876531308,25.9187876531308,10293.7144889095,0.0,1.0
2016-11-16,35.21,35.22,34.88,34.88,20514,26.3757373776513,26.3832283567418,26.1285350676648,26.1285350676648,27384.9382733094,0.0,1.0
2016-11-17,35.48,35.49,34.27,35.27,10980,26.5779938130948,26.5854847921853,25.6715853431443,26.4206832521943,14657.6300205195,0.0,1.0
2016-11-18,36.56,36.86,35.27,35.66,21241,27.3870195548688,27.6117489275838,26.4206832521943,26.7128314367238,28355.4389131016,0.0,1.0
2016-11-21,36.46,36.69,35.72,36.42,15162,27.3121097639638,27.4844022830453,26.7577773112668,27.2821458476018,20240.3448425425,0.0,1.0
2016-11-22,36.73,36.88,35.09,36.7,25083,27.5143661994073,27.6267308857648,26.2858456285653,27.4918932621358,33484.2744813016,0.0,1.0
2016-11-23,37.26,37.39,36.565,36.95,9017,27.9113880912039,28.0087708193804,27.3907650444141,27.6791677393983,12037.1447991825,0.0,1.0
2016-11-25,36.97,37.29,35.83,37.24,12080,27.6941496975793,27.9338610284754,26.8401780812623,27.8964061330229,16126.0629005351,0.0,1.0
2016-11-28,36.99,37.5,36.1501,36.82,11561,27.7091316557603,28.0911715893759,27.0799643219492,27.5817850112218,15433.2295689641,0.0,1.0
2016-11-29,37.37,37.5,36.65,36.99,8809,27.9937888611994,28.0911715893759,27.4544383666833,27.7091316557603,11759.4774909614,0.0,1.0
2016-11-30,37.36,37.71,37.02,37.61,26179,27.9862978821089,28.2484821502764,27.7316045930319,28.1735723593714,34947.3676053897,0.0,1.0
2016-12-01,37.34,37.845,37.1,37.4,19623,27.9713159239279,28.3496103679981,27.7915324257559,28.0162617984709,26195.5076404967,0.0,1.0
2016-12-02,37.79,37.79,37.1,37.1,3671,28.3084099830004,28.3084099830004,27.7915324257559,27.7915324257559,4900.56100230665,0.0,1.0
2016-12-05,38.24,38.76,36.85,37.94,31375,28.6455040420729,29.0350349547789,27.6042579484933,28.4207746693579,41883.7105549908,0.0,1.0
2016-12-06,38.3,38.67,38.03,38.23,23542,28.6904499166159,28.9676161429644,28.4881934811724,28.6380130629824,31427.1335102978,0.0,1.0
2016-12-07,38.1,38.585,37.97,38.1,25426,28.5406303348059,28.9039428206951,28.4432476066294,28.5406303348059,33942.15855207,0.0,1.0
2016-12-08,38.16,38.48,37.57,38.11,30821,28.5855762093489,28.8252875402449,28.1436084430094,28.5481213138964,41144.1543590556,0.0,1.0
2016-12-09,37.92,38.65,37.17,38.21,22284,28.4057927111769,28.9526341847834,27.8439692793894,28.6230311048014,29747.7802711527,0.0,1.0
2016-12-12,37.92,38.51,37.48,37.99,17228,28.4057927111769,28.8477604775164,28.0761896311949,28.4582295648104,22998.3287790082,0.0,1.0
2016-12-13,38.79,38.92,38.09,38.09,22323,29.0575078920504,29.1548906202269,28.5331393557154,28.5331393557154,29799.8428914441,0.0,1.0
2016-12-14,37.71,38.94,36.98,38.51,24228,28.2484821502764,29.1698725784079,27.7016406766698,28.8477604775164,32342.9016518348,0.0,1.0
2016-12-15,37.63,38.29,37.4975,37.51,24299,28.1885543175524,28.6829589375254,28.0892988446032,28.0986625684664,32437.6823195449,0.0,1.0
2016-12-16,37.59,38.7,37.05,37.79,89037,28.1585904011904,28.9900890802359,27.7540775303033,28.3084099830004,118858.962125409,0.0,1.0
2016-12-19,37.91,38.0,37.2,37.24,18992,28.3983017320864,28.4657205439009,27.8664422166609,27.8964061330229,25353.1611429605,0.0,1.0
2016-12-20,38.0,38.21,36.8975,38.21,13131,28.4657205439009,28.6230311048014,27.6398400991732,28.6230311048014,17529.0837704409,0.0,1.0
2016-12-21,38.12,38.81,37.105,37.105,11222,28.5556122929869,29.0724898502314,27.7952779153011,27.7952779153011,14980.6852541229,0.0,1.0
2016-12-22,37.65,38.96,37.21,38.06,9363,28.2035362757334,29.1848545365889,27.8739331957514,28.5106664184439,12499.0336868965,0.0,1.0
2016-12-23,37.8,38.31,37.47,37.74,5216,28.3159009620909,28.6979408957064,28.0686986521044,28.2709550875479,6963.04172923767,0.0,1.0
2016-12-27,37.89,38.3,37.05,38.3,5605,28.3833197739054,28.6904499166159,27.7540775303033,28.6904499166159,7482.33299317046,0.0,1.0
2016-12-28,37.49,38.3,37.39,37.9,5886,28.0836806102854,28.6904499166159,28.0087708193804,28.3908107529959,7857.45084706536,0.0,1.0
2016-12-29,38.36,38.97,37.66,37.72,12528,28.7353957911589,29.1923455156794,28.2110272548239,28.2559731293669,16724.115564396,0.0,1.0
2016-12-30,38.21,38.84,37.335,38.59,17172,28.6230311048014,29.0949627875029,27.9675704343826,28.9076883102404,22923.5721960256,0.0,1.0
2017-01-03,38.02,38.7,37.4,38.69,9730,28.4807025020819,28.9900890802359,28.0162617984709,28.9825981011454,12988.956293229,0.0,1.0
2017-01-04,39.08,39.08,38.05,38.05,7244,29.2747462856749,29.2747462856749,28.5031754393534,28.5031754393534,9670.29798439374,0.0,1.0
2017-01-05,38.27,38.94,37.9101,38.94,8543,28.6679769793444,29.1698725784079,28.3983766418773,29.1698725784079,11404.383721794,0.0,1.0
2017-01-06,37.8,38.275,37.17,38.17,11660,28.3159009620909,28.6717224688896,27.8439692793894,28.5930671884394,15565.3885281655,0.0,1.0
2017-01-09,38.06,38.56,37.06,37.06,4962,28.5106664184439,28.8852153729689,27.7615685093939,27.7615685093939,6623.96722785225,0.0,1.0
2017-01-10,38.56,38.62,38.07,38.29,12212,28.8852153729689,28.9301612475119,28.5181573975344,28.6829589375254,16302.274846137,0.0,1.0
2017-01-11,38.92,39.22,38.35,38.72,20385,29.1548906202269,29.3796199929419,28.7279048120684,29.0050710384169,27212.731144653,0.0,1.0
2017-01-12,38.77,39.2,38.77,39.2,2764,29.0425259338694,29.3646380347609,29.0425259338694,29.3646380347609,3689.77134578469,0.0,1.0
2017-01-13,38.87,39.9899,38.07,39.55,9734,29.1174357247744,29.9563504731195,28.5181573975344,29.6268223029284,12994.2960491563,0.0,1.0
2017-01-17,38.82,38.99,38.61,38.75,7417,29.0799808293219,29.2073274738604,28.9226702684214,29.0275439756884,9901.24242825073,0.0,1.0
2017-01-18,39.01,39.27,38.89,38.89,13159,29.2223094320414,29.4170748883944,29.1324176829554,29.1324176829554,17566.4620619322,0.0,1.0
2017-01-19,38.64,38.99,38.51,38.99,6372,28.9451432056929,29.2073274738604,28.8477604775164,29.2073274738604,8506.2311922359,0.0,1.0
2017-01-20,38.85,38.9999,38.51,38.57,8911,29.1024537665934,29.21474354316,28.8477604775164,28.8927063520594,11895.6412671083,0.0,1.0
2017-01-23,39.18,39.31,38.92,39.0,6467,29.3496560765799,29.4470388047564,29.1548906202269,29.2148184529509,8633.05039550998,0.0,1.0
2017-01-24,39.39,39.46,39.185,39.37,13725,29.5069666374804,29.5594034911139,29.3534015661251,29.4919846792994,18322.0375256494,0.0,1.0
2017-01-25,39.38,39.7899,39.1,39.1,3329,29.4994756583899,29.8065308913095,29.2897282438559,29.2897282438559,4444.01187051998,0.0,1.0
2017-01-26,39.17,39.79,38.56,39.08,9485,29.3421650974894,29.8066058011004,28.8852153729689,29.2747462856749,12661.8962426801,0.0,1.0
2017-01-27,39.14,39.83,38.5,39.8199,5995,29.3196921602179,29.8365697174624,28.8402694984259,29.829003828581,8002.9591960851,0.0,1.0
2017-01-30,38.66,39.13,38.55,38.84,16577,28.9601251638739,29.3122011811274,28.8777243938784,29.0949627875029,22129.2835018353,0.0,1.0
2017-01-31,39.51,39.68,38.81,38.81,16757,29.5968583865664,29.7242050311049,29.0724898502314,29.0724898502314,22369.5725185651,0.0,1.0
2017-02-01,39.02,40.96,38.68,39.52,5896,29.2298004111319,30.6830503546889,28.9751071220549,29.6043493656569,7870.80023688369,0.0,1.0
2017-02-02,39.24,39.545,38.81,39.11,6094,29.3946019511229,29.6230768133832,29.0724898502314,29.2972192229464,8135.1181552865,0.0,1.0
2017-02-03,40.18,40.18,38.79,39.8,2475,30.0987539856299,30.0987539856299,29.0575078920504,29.8140967801909,3303.97398003513,0.0,1.0
2017-02-06,38.65,40.18,38.11,40.18,10853,28.9526341847834,30.0987539856299,28.5481213138964,30.0987539856299,14488.0927698268,0.0,1.0
2017-02-07,38.69,39.95,38.5,39.0,23314,28.9825981011454,29.9264614665484,28.8402694984259,29.2148184529509,31122.76742244,0.0,1.0
2017-02-08,38.59,38.815,38.4905,38.57,16417,28.9076883102404,29.0762353397766,28.8331530682899,28.8927063520594,21915.6932647421,0.0,1.0
2017-02-09,39.18,39.8,38.61,38.61,3362,29.3496560765799,29.8140967801909,28.9226702684214,28.9226702684214,4488.06485692045,0.0,1.0
2017-02-10,39.07,39.1,38.54,39.1,3115,29.2672553065844,29.2897282438559,28.8702334147879,29.2897282438559,4158.33492840785,0.0,1.0
2017-02-13,39.08,39.0825,38.58,39.0,7917,29.2747462856749,29.2766190304475,28.9001973311499,29.2148184529509,10568.7119191669,0.0,1.0
2017-02-14,38.91,39.14,38.545,38.85,6449,29.1473996411364,29.3196921602179,28.8739789043331,29.1024537665934,8609.02149383699,0.0,1.0
2017-02-15,38.91,39.0,38.72,38.74,3516,29.1473996411364,29.2148184529509,29.0050710384169,29.0200529965979,4693.64546012264,0.0,1.0
2017-02-16,39.0,39.64,39.0,39.64,3058,29.2148184529509,29.6942411147429,29.2148184529509,29.6942411147429,4082.24340644341,0.0,1.0
2017-02-17,39.38,39.765,39.09,39.39,10399,29.4994756583899,29.7878783533742,29.2822372647654,29.5069666374804,13882.0304720749,0.0,1.0
2017-02-21,39.85,40.9,39.36,40.15,11963,29.8515516756434,30.6381044801459,29.4844937002089,30.0762810483584,15969.8750396607,0.0,1.0
2017-02-22,39.63,40.08,39.52,39.97,4264,29.6867501356524,30.0238441947249,29.6043493656569,29.9414434247294,5692.17981853326,0.0,1.0
2017-02-23,40.35,40.38,39.59,39.81,3734,30.2261006301684,30.2485735674399,29.6567862192904,29.8215877592814,4984.6621581621,0.0,1.0
2017-02-24,40.19,40.94,40.07,40.07,1593,30.1062449647204,30.6680683965079,30.0163532156344,30.0163532156344,2126.55779805898,0.0,1.0
2017-02-27,39.78,40.45,39.5,40.45,8277,29.7991148220099,30.3010104210734,29.5893674074759,30.3010104210734,11049.2899526266,0.0,1.0
2017-02-28,39.68,40.1,39.5,39.96,16264,29.7242050311049,30.0388261529059,29.5893674074759,29.9339524456389,21711.4476005218,0.0,1.0
2017-03-01,40.0,40.1,39.31,39.85,21501,29.9639163620009,30.0388261529059,29.4470388047564,29.8515516756434,28702.5230483779,0.0,1.0
2017-03-02,39.6,40.0,39.01,39.88,9442,29.6642771983809,29.9639163620009,29.2223094320414,29.8740246129149,12604.4938664613,0.0,1.0
2017-03-03,38.05,39.84,37.3,39.35,14760,28.5031754393534,29.8440606965529,27.9413520075659,29.4770027211184,19703.6993718459,0.0,1.0
2017-03-06,37.92,38.24,37.75,37.9,7777,28.4057927111769,28.6455040420729,28.2784460666384,28.3908107529959,10381.8204617104,0.0,1.0
2017-03-07,37.11,38.149,37.0,37.77,12186,27.7990234048463,28.5773361323493,27.7166226348508,28.2934280248194,16267.5664326094,0.0,1.0
2017-03-08,37.11,37.48,37.0,37.0,6136,27.7990234048463,28.0761896311949,27.7166226348508,27.7166226348508,8191.18559252348,0.0,1.0
2017-03-09,37.0,37.2,36.82,37.2,9566,27.7166226348508,27.8664422166609,27.5817850112218,27.8664422166609,12770.0263002085,0.0,1.0
2017-03-10,37.01,37.3,37.0,37.3,13392,27.7241136139413,27.9413520075659,27.7166226348508,27.9413520075659,17877.5028446992,0.0,1.0
2017-03-13,37.11,38.045,37.0,37.38,10261,27.7990234048463,28.4994299498081,27.7166226348508,28.0012798402899,13697.808892582,0.0,1.0
2017-03-14,37.11,37.86,37.01,37.49,4524,27.7990234048463,28.3608468366339,27.7241136139413,28.0836806102854,6039.26395380968,0.0,1.0
2017-03-15,36.05,37.915,35.88,37.83,9263,27.0049796212533,28.4020472216316,26.8776329767148,28.3383738993624,12365.5397887133,0.0,1.0
2017-03-16,36.23,36.47,34.0,35.0,23533,27.1398172448823,27.3196007430543,25.4693289077008,26.2184268167508,31415.1190594614,0.0,1.0
2017-03-17,37.07,37.78,35.85,35.85,43593,27.7690594884843,28.3009190039099,26.8551600394433,26.8551600394433,58193.9950350189,0.0,1.0
2017-03-20,35.52,37.48,35.5,36.76,22611,26.6079577294568,28.0761896311949,26.5929757712758,27.5368391366788,30184.3053182119,0.0,1.0
2017-03-21,36.26,37.42,35.66,35.66,15554,27.1622901821538,28.0312437566519,26.7128314367238,26.7128314367238,20763.6409234208,0.0,1.0
2017-03-22,36.43,37.15,36.0,36.73,13116,27.2896368266923,27.8289873212083,26.9675247258008,27.5143661994073,17509.0596857135,0.0,1.0
2017-03-23,36.9,37.15,35.58,36.51,17323,27.6417128439458,27.8289873212083,26.6529036039998,27.3495646594163,23125.1479822823,0.0,1.0
2017-03-24,37.0,37.51,36.38,37.01,9773,27.7166226348508,28.0986625684664,27.2521819312398,27.7241136139413,13046.3586694478,0.0,1.0
2017-03-27,37.36,37.49,36.32,36.91,3970,27.9862978821089,28.0836806102854,27.2072360566968,27.6492038230363,5299.70775787453,0.0,1.0
2017-03-28,37.59,37.8,35.51,35.51,22396,28.1585904011904,28.3159009620909,26.6004667503663,26.6004667503663,29897.2934371179,0.0,1.0
2017-03-29,37.58,37.75,37.395,37.73,6319,28.1510994220999,28.2784460666384,28.0125163089256,28.2634641084574,8435.47942619878,0.0,1.0
2017-03-30,37.68,38.05,37.08,37.08,8775,28.2260092130049,28.5031754393534,27.7765504675748,27.7765504675748,11714.0895655791,0.0,1.0
2017-03-31,38.49,38.93,37.7,37.79,13175,28.8327785193354,29.1623815993174,28.2409911711859,28.3084099830004,17587.8210856416,0.0,1.0
2017-04-03,38.4,38.6899,38.04,38.3,13141,28.7653597075209,28.9825231913545,28.4956844602629,28.6904499166159,17542.4331602593,0.0,1.0
2017-04-04,38.3,38.69,37.51,37.51,4467,28.6904499166159,28.9825981011454,28.0986625684664,28.0986625684664,5963.17243184522,0.0,1.0
2017-04-05,38.08,39.13,38.07,38.37,9370,28.5256483766249,29.3122011811274,28.5181573975344,28.7428867702494,12508.3782597694,0.0,1.0
2017-04-06,38.59,38.98,37.53,37.71,7389,28.9076883102404,29.1998364947699,28.1136445266474,28.2484821502764,9863.86413675943,0.0,1.0
2017-04-07,38.28,38.93,37.89,38.06,3678,28.6754679584349,29.1623815993174,28.3833197739054,28.5106664184439,4909.90557517948,0.0,1.0
2017-04-10,38.07,39.48,38.06,39.05,6155,28.5181573975344,29.5743854492949,28.5106664184439,29.2522733484034,8216.54943317827,0.0,1.0
2017-04-11,38.7,38.89,38.0,38.01,3340,28.9900890802359,29.1324176829554,28.4657205439009,28.4732115229914,4458.69619932014,0.0,1.0
2017-04-12,38.11,39.07,38.04,38.69,3991,28.5481213138964,29.2672553065844,28.4956844602629,28.9825981011454,5327.74147649301,0.0,1.0
2017-04-13,37.6,38.23,37.52,38.23,9084,28.1660813802809,28.6380130629824,28.1061535475569,28.6380130629824,12126.5857109653,0.0,1.0
2017-04-17,38.25,38.435,37.63,37.63,5336,28.6529950211634,28.7915781343376,28.1885543175524,28.1885543175524,7123.23440705756,0.0,1.0
2017-04-18,38.06,38.5,37.51,38.05,11024,28.5106664184439,28.8402694984259,28.0986625684664,28.5031754393534,14716.3673357201,0.0,1.0
2017-04-19,38.13,38.88,37.52,37.52,7201,28.5631032720774,29.1249267038649,28.1061535475569,28.1061535475569,9612.89560817494,0.0,1.0
2017-04-20,39.52,39.53,38.59,38.59,10674,29.6043493656569,29.6118403447474,28.9076883102404,28.9076883102404,14249.1386920788,0.0,1.0
2017-04-21,39.76,39.77,39.14,39.28,8732,29.7841328638289,29.7916238429194,29.3196921602179,29.4245658674849,11656.6871893603,0.0,1.0
2017-04-24,39.8,40.02,39.66,40.02,3464,29.8140967801909,29.9788983201819,29.7092230729239,29.9788983201819,4624.22863306735,0.0,1.0
2017-04-25,40.55,41.03,39.86,39.86,15968,30.3759202119784,30.7354872083224,29.8590426547339,29.8590426547339,21316.3056618994,0.0,1.0
2017-04-26,40.8,40.92,40.44,40.44,21954,30.5631946892409,30.6530864383269,30.2935194419829,30.2935194419829,29307.250407148,0.0,1.0
2017-04-27,40.82,41.08,40.5748,41.08,4171,30.5781766474219,30.7729421037749,30.3944978401229,30.7729421037749,5568.03049322285,0.0,1.0
2017-04-28,40.55,40.55,40.23,40.23,3252,30.3759202119784,30.3759202119784,30.1362088810824,30.1362088810824,4341.22156891889,0.0,1.0
2017-05-01,39.9,40.01,39.52,39.81,3495,29.8890065710959,29.9714073410914,29.6043493656569,29.8215877592814,4665.61174150416,0.0,1.0
2017-05-02,39.01,41.09,38.55,39.7,6179,29.2223094320414,30.7804330828654,28.8777243938784,29.7391869892859,8248.58796874225,0.0,1.0
2017-05-03,38.67,39.39,38.67,38.95,4847,28.9676161429644,29.5069666374804,28.9676161429644,29.1773635574984,6470.44924494153,0.0,1.0
2017-05-04,38.21,38.97,38.21,38.97,2040,28.6230311048014,29.1923455156794,28.6230311048014,29.1923455156794,2723.27552293805,0.0,1.0
2017-05-05,38.18,38.665,38.0,38.2,2501,28.6005581675299,28.9638706534191,28.4657205439009,28.6155401257109,3338.68239356277,0.0,1.0
2017-05-08,36.69,38.18,36.04,38.18,8405,27.4844022830453,28.6005581675299,26.9974886421628,28.6005581675299,11220.1621423011,0.0,1.0
2017-05-09,38.68,39.25,36.99,36.99,4756,28.9751071220549,29.4020929302134,27.7091316557603,27.7091316557603,6348.96979759478,0.0,1.0
2017-05-10,38.43,38.72,38.02,38.29,8898,28.7878326447924,29.0050710384169,28.4807025020819,28.6829589375254,11878.2870603445,0.0,1.0
2017-05-11,38.71,38.95,37.95,37.95,10130,28.9975800593264,29.1773635574984,28.4282656484484,28.4282656484484,13522.931885962,0.0,1.0
2017-05-12,38.49,39.17,38.49,39.17,1993,28.8327785193354,29.3421650974894,28.8327785193354,29.3421650974894,2660.53339079193,0.0,1.0
2017-05-15,38.42,39.26,37.62,37.62,7298,28.7803416657019,29.4095839093039,28.1810633384619,28.1810633384619,9742.38468941268,0.0,1.0
2017-05-16,38.2,38.625,37.275,38.48,5324,28.6155401257109,28.9339067370571,27.9226245598396,28.8252875402449,7107.21513927557,0.0,1.0
2017-05-17,37.86,38.5925,37.32,37.73,11139,28.3608468366339,28.909561055013,27.9563339657469,28.2634641084574,14869.8853186308,0.0,1.0
2017-05-18,37.92,40.935,37.23,37.23,6972,28.4057927111769,30.6643229069627,27.8889151539323,27.8889151539323,9307.19458133532,0.0,1.0
2017-05-19,37.59,38.34,37.0,37.94,23286,28.1585904011904,28.7204138329779,27.7166226348508,28.4207746693579,31085.3891309487,0.0,1.0
2017-05-22,38.18,38.21,37.05,37.87,6974,28.6005581675299,28.6230311048014,27.7540775303033,28.3683378157244,9309.86445929899,0.0,1.0
2017-05-23,38.39,38.95,38.0,38.33,6487,28.7578687284304,29.1773635574984,28.4657205439009,28.7129228538874,8659.74917514662,0.0,1.0
2017-05-24,38.42,38.8,38.08,38.1,6449,28.7803416657019,29.0649988711409,28.5256483766249,28.5406303348059,8609.02149383699,0.0,1.0
2017-05-25,37.78,38.36,37.75,38.36,5308,28.3009190039099,28.7353957911589,28.2784460666384,28.7353957911589,7085.85611556625,0.0,1.0
2017-05-26,38.09,38.27,37.45,37.9,4218,28.5331393557154,28.6679769793444,28.0537166939234,28.3908107529959,5630.77262536896,0.0,1.0
2017-05-30,37.55,38.79,37.42,38.5,17146,28.1286264848284,29.0575078920504,28.0312437566519,28.8402694984259,22888.8637824979,0.0,1.0
2017-05-31,38.01,38.48,38.0,38.31,16874,28.4732115229914,28.8252875402449,28.4657205439009,28.6979408957064,22525.7603794395,0.0,1.0
2017-06-01,38.27,38.905,37.0,38.02,10688,28.6679769793444,29.1436541515911,27.7166226348508,28.4807025020819,14267.8278378244,0.0,1.0
2017-06-02,39.57,39.855,37.67,38.36,32544,29.6418042611094,29.8552971651887,28.2185182339144,28.7353957911589,43444.2542247529,0.0,1.0
2017-06-05,38.51,39.4,37.57,39.4,23539,28.8477604775164,29.5144576165709,28.1436084430094,29.5144576165709,31423.1286933523,0.0,1.0
2017-06-06,38.19,38.65,37.41,38.43,31886,28.6080491466204,28.9526341847834,28.0237527775614,28.7878326447924,42565.8643747071,0.0,1.0
2017-06-07,38.25,38.64,37.65,37.94,25573,28.6529950211634,28.9451432056929,28.2035362757334,28.4207746693579,34138.3945823993,0.0,1.0
2017-06-08,38.55,39.245,37.885,37.885,18138,28.8777243938784,29.3983474406681,28.3795742843601,28.3795742843601,24213.1232524756,0.0,1.0
2017-06-09,39.48,39.61,38.78,39.25,23606,29.5743854492949,29.6717681774714,29.0500169129599,29.4020929302134,31512.5696051351,0.0,1.0
2017-06-12,38.81,39.675,38.55,38.765,16055,29.0724898502314,29.7204595415597,28.8777243938784,29.0387804443241,21432.4453533188,0.0,1.0
2017-06-13,38.92,39.16,38.31,38.31,10996,29.1548906202269,29.3346741183989,28.6979408957064,28.6979408957064,14678.9890442288,0.0,1.0
2017-06-14,39.15,39.21,38.385,39.05,11816,29.3271831393084,29.3721290138514,28.7541232388851,29.2522733484034,15773.6390093314,0.0,1.0
2017-06-15,39.46,39.82,38.26,38.83,21595,29.5594034911139,29.8290787383719,28.6604860002539,29.0874718084124,28828.0073126702,0.0,1.0
2017-06-16,41.44,41.55,38.21,39.01,73272,31.0426173510329,31.1250181210284,28.6230311048014,29.2223094320414,97813.6490768221,0.0,1.0
2017-06-19,39.2,41.0,39.0,40.61,22341,29.3646380347609,30.7130142710509,29.2148184529509,30.4208660865214,29823.8717931171,0.0,1.0
2017-06-20,39.19,39.7,38.72,39.42,16284,29.3571470556704,29.7391869892859,29.0050710384169,29.5294395747519,21738.1463801584,0.0,1.0
2017-06-21,39.0,39.88,38.96,39.46,13589,29.2148184529509,29.8740246129149,29.1848545365889,29.5594034911139,18140.4858241202,0.0,1.0
2017-06-22,39.57,39.58,38.55,39.2,11337,29.6418042611094,29.6492952401999,28.8777243938784,29.3646380347609,15134.2032370337,0.0,1.0
2017-06-23,39.72,39.93,39.1,39.56,39899,29.7541689474669,29.9114795083674,29.2897282438559,29.6343132820189,53262.73043613,0.0,1.0
2017-06-26,39.56,40.35,39.03,39.7,15139,29.6343132820189,30.2261006301684,29.2372913902224,29.7391869892859,20209.6412459604,0.0,1.0
2017-06-27,39.05,40.43,38.83,39.53,7414,29.2522733484034,30.2860284628924,29.0874718084124,29.6118403447474,9897.23761130524,0.0,1.0
2017-06-28,39.7,40.21,38.45,39.14,4215,29.7391869892859,30.1212269229014,28.8028146029734,29.3196921602179,5626.76780842347,0.0,1.0
2017-06-29,39.31,40.18,39.025,39.69,11694,29.4470388047564,30.0987539856299,29.2335459006771,29.7316960101954,15610.7764535478,0.0,1.0
2017-06-30,38.77,39.26,38.2172,38.82,34260,29.0425259338694,29.4095839093039,28.6284246097465,29.0799808293219,45735.0095175772,0.0,1.0
2017-07-03,38.87,39.81,38.75,38.89,4456,29.1174357247744,29.8215877592814,29.0275439756884,29.1324176829554,5948.48810304507,0.0,1.0
2017-07-05,39.38,40.79,38.76,38.77,38084,29.4994756583899,30.5557037101504,29.0350349547789,29.0425259338694,50839.8161841042,0.0,1.0
2017-07-06,39.08,39.33,38.62,39.15,10746,29.2747462856749,29.4620207629374,28.9301612475119,29.3271831393084,14345.2542987707,0.0,1.0
2017-07-07,39.2,39.755,39.01,39.3,9491,29.3646380347609,29.7803873742837,29.2223094320414,29.4395478256659,12669.9058765711,0.0,1.0
2017-07-10,38.68,39.15,38.55,38.96,3853,28.9751071220549,29.3271831393084,28.8777243938784,29.1848545365889,5143.51989700015,0.0,1.0
2017-07-11,38.99,39.15,38.2,38.8,11766,29.2073274738604,29.3271831393084,28.6155401257109,29.0649988711409,15706.8920602397,0.0,1.0
2017-07-12,39.82,40.08,38.63,39.1,13599,29.8290787383719,30.0238441947249,28.9376522266024,29.2897282438559,18153.8352139385,0.0,1.0
2017-07-13,39.98,41.6,39.6989,41.6,6166,29.9489344038199,31.162473016481,29.738362981586,31.162473016481,8231.23376197844,0.0,1.0
2017-07-14,39.69,40.2,39.64,40.07,6008,29.7316960101954,30.1137359438109,29.6942411147429,30.0163532156344,8020.31340284892,0.0,1.0
2017-07-17,39.69,40.47,39.496,39.58,12403,29.7316960101954,30.3159923792544,29.5863710158397,29.6492952401999,16557.248191667,0.0,1.0
2017-07-18,39.44,39.5,39.0,39.5,2825,29.5444215329329,29.5893674074759,29.2148184529509,29.5893674074759,3771.20262367647,0.0,1.0
2017-07-19,39.64,39.95,38.905,39.37,9408,29.6942411147429,29.9264614665484,29.1436541515911,29.4919846792994,12559.105941079,0.0,1.0
2017-07-20,39.15,39.7,38.72,39.58,8459,29.3271831393084,29.7391869892859,29.0050710384169,29.6492952401999,11292.2488473201,0.0,1.0
2017-07-21,38.86,39.59,38.7,39.37,12756,29.1099447456839,29.6567862192904,28.9900890802359,29.4919846792994,17028.4816522538,0.0,1.0
2017-07-24,38.85,39.26,38.72,38.91,7346,29.1024537665934,29.4095839093039,29.0050710384169,29.1473996411364,9806.46176054064,0.0,1.0
2017-07-25,38.99,39.3,38.75,39.3,10675,29.2073274738604,29.4395478256659,29.0275439756884,29.4395478256659,14250.4736310606,0.0,1.0
2017-07-26,38.69,39.14,38.67,39.14,14846,28.9825981011454,29.3196921602179,28.9676161429644,29.3196921602179,19818.5041242835,0.0,1.0
2017-07-27,38.54,38.7,37.71,38.65,7310,28.8702334147879,28.9900890802359,28.2484821502764,28.9526341847834,9758.40395719467,0.0,1.0
2017-07-28,38.75,38.92,38.5,38.54,8502,29.0275439756884,29.1548906202269,28.8402694984259,28.8702334147879,11349.6512235389,0.0,1.0
2017-07-31,38.76,38.9,38.02,38.12,6301,29.0350349547789,29.1399086620459,28.4807025020819,28.5556122929869,8411.4505245258,0.0,1.0
2017-08-01,38.94,38.94,38.18,38.36,4608,29.1698725784079,29.1698725784079,28.6005581675299,28.7353957911589,6151.39882828359,0.0,1.0
2017-08-02,38.0,38.71,37.96,38.65,7613,28.4657205439009,28.9975800593264,28.4357566275389,28.9526341847834,10162.8904686899,0.0,1.0
2017-08-03,37.57,38.17,37.57,38.17,2038,28.1436084430094,28.5930671884394,28.1436084430094,28.5930671884394,2720.60564497438,0.0,1.0
2017-08-04,38.48,38.88,37.5,37.5,10243,28.8252875402449,29.1249267038649,28.0911715893759,28.0911715893759,13673.779990909,0.0,1.0
2017-08-07,38.9,39.13,37.95,38.6,9381,29.1399086620459,29.3122011811274,28.4282656484484,28.9151792893309,12523.0625885695,0.0,1.0
2017-08-08,37.74,38.9,37.66,38.5,9551,28.2709550875479,29.1399086620459,28.2110272548239,28.8402694984259,12750.002215481,0.0,1.0
2017-08-09,39.01,40.11,37.27,37.52,18153,29.2223094320414,30.0463171319964,27.9188790702944,28.1061535475569,24233.1473372031,0.0,1.0
2017-08-10,39.0,39.25,38.28,38.55,31589,29.2148184529509,29.4020929302134,28.6754679584349,28.8777243938784,42169.3874971029,0.0,1.0
2017-08-11,39.0,39.16,38.71,38.97,14340,29.2148184529509,29.3346741183989,28.9975800593264,29.1923455156794,19143.0249994763,0.0,1.0
2017-08-14,39.13,39.64,38.99,39.0,5478,29.3122011811274,29.6942411147429,29.2073274738604,29.2148184529509,7312.79574247776,0.0,1.0
2017-08-15,39.01,39.08,38.61,38.91,4097,29.2223094320414,29.2747462856749,28.9226702684214,29.1473996411364,5469.24500856725,0.0,1.0
2017-08-16,39.07,39.1022,38.9505,39.1022,5089,29.2672553065844,29.2913762592558,29.1777381064529,29.2913762592558,6793.50447854497,0.0,1.0
2017-08-17,39.2,40.585,38.53,38.85,10310,29.3646380347609,30.4021386387952,28.8627424356974,29.1024537665934,13763.2209026918,0.0,1.0
2017-08-18,39.5,39.81,38.61,38.61,15187,29.5893674074759,29.8215877592814,28.9226702684214,28.9226702684214,20273.7183170883,0.0,1.0
2017-08-21,39.5,39.52,39.12,39.5,13499,29.5893674074759,29.6043493656569,29.3047102020369,29.5893674074759,18020.3413157553,0.0,1.0
2017-08-22,39.46,39.75,39.0,39.45,7971,29.5594034911139,29.7766418847384,29.2148184529509,29.5519125120234,10640.7986241859,0.0,1.0
2017-08-23,39.13,39.35,38.84,39.35,21341,29.3122011811274,29.4770027211184,29.0949627875029,29.4770027211184,28488.9328112848,0.0,1.0
2017-08-24,39.12,39.14,39.08,39.1,3134,29.3047102020369,29.3196921602179,29.2747462856749,29.2897282438559,4183.69876906267,0.0,1.0
2017-08-25,39.33,39.91,39.08,39.1,6134,29.4620207629374,29.8964975501864,29.2747462856749,29.2897282438559,8188.5157145598,0.0,1.0
2017-08-28,39.5,39.78,39.2,39.51,7115,29.5893674074759,29.7991148220099,29.3646380347609,29.5968583865664,9498.09085573736,0.0,1.0
2017-08-29,39.27,39.84,39.025,39.025,13845,29.4170748883944,29.8440606965529,29.2335459006771,29.2335459006771,18482.2302034693,0.0,1.0
2017-08-30,39.69,40.1,39.25,39.45,17567,29.7316960101954,30.0388261529059,29.4020929302134,29.5519125120234,23450.8730938494,0.0,1.0
2017-08-31,40.42,40.49,39.94,40.0,13011,30.2785374838019,30.3309743374354,29.9189704874579,29.9639163620009,17368.8910926211,0.0,1.0
2017-09-01,39.79,40.22,39.44,40.22,6436,29.8066058011004,30.1287179019919,29.5444215329329,30.1287179019919,8591.66728707318,0.0,1.0
2017-09-05,39.21,39.71,38.94,39.14,14033,29.3721290138514,29.7466779683764,29.1698725784079,29.3196921602179,18733.1987320537,0.0,1.0
2017-09-06,39.81,39.97,39.14,39.26,9294,29.8215877592814,29.9414434247294,29.3196921602179,29.4095839093039,12406.9228971501,0.0,1.0
2017-09-07,39.55,39.89,39.21,39.89,13868,29.6268223029284,29.8815155920054,29.3721290138514,29.8815155920054,18512.9338000514,0.0,1.0
2017-09-08,40.1,40.41,39.6543,39.88,18645,30.0388261529059,30.2710465047114,29.7049532148423,29.8740246129149,24889.9373162647,0.0,1.0
2017-09-11,40.9,41.46,39.5,39.5,38520,30.6381044801459,31.0575993092139,29.5893674074759,29.5893674074759,51421.8495801832,0.0,1.0
2017-09-12,40.87,41.75,40.5,40.5,22209,30.6156315428744,31.2748377028385,30.3384653165259,30.3384653165259,29647.6598475153,0.0,1.0
2017-09-13,41.73,41.89,40.57,40.85,17293,31.2598557446575,31.3797114101055,30.3909021701594,30.6006495846934,23085.0998128273,0.0,1.0
2017-09-14,41.43,42.56,41.12,41.13,12571,31.0351263719424,31.881607009169,30.8029060201369,30.8103969992274,16781.5179406148,0.0,1.0
2017-09-15,40.59,41.6,40.58,41.6,66428,30.4058841283404,31.162473016481,30.3983931492499,31.162473016481,88677.3266851612,0.0,1.0
2017-09-18,39.98,40.71,39.52,40.71,16624,29.9489344038199,30.4957758774264,29.6043493656569,30.4957758774264,22192.0256339814,0.0,1.0
2017-09-19,39.61,40.29,39.32,39.59,26538,29.6717681774714,30.1811547556254,29.4545297838469,29.6567862192904,35426.6106998676,0.0,1.0
2017-09-20,40.08,40.23,39.45,39.81,15668,30.0238441947249,30.1362088810824,29.5519125120234,29.8215877592814,20915.8239673497,0.0,1.0
2017-09-21,41.01,41.48,40.09,40.09,31511,30.7205052501414,31.0725812673949,30.0313351738154,30.0313351738154,42065.2622565201,0.0,1.0
2017-09-22,41.61,42.21,40.65,41.1,12781,31.1699639955715,31.6194227410015,30.4508300028834,30.7879240619559,17061.8551267996,0.0,1.0
2017-09-25,41.04,41.24,40.39,41.23,9272,30.7429781874129,30.8927977692229,30.2560645465304,30.8853067901324,12377.5542395498,0.0,1.0
2017-09-26,41.8,41.86,40.82,41.09,12655,31.312292598291,31.357238472834,30.5781766474219,30.7804330828654,16893.6528150887,0.0,1.0
2017-09-27,42.41,42.96,41.05,42.07,19353,31.7692423228115,32.181246172789,30.7504691665034,31.5145490337345,25835.074115402,0.0,1.0
2017-09-28,42.58,42.94,42.11,42.14,14351,31.89658896735,32.166264214608,31.5445129500965,31.566985887368,19157.7093282764,0.0,1.0
2017-09-29,42.4,42.79,41.16,42.27,13247,31.761751343721,32.0538995282505,30.8328699364989,31.6643686155445,17683.9366923335,0.0,1.0
2017-10-02,42.97,43.2,41.36,41.91,15999,32.1887371518795,32.361029670961,30.9826895183089,31.3946933682865,21357.6887703362,0.0,1.0
2017-10-03,42.94,43.44,42.7101,43.02,13425,32.166264214608,32.540813169133,31.9940466053174,32.226192047332,17921.5558310996,0.0,1.0
2017-10-04,42.7,43.21,42.59,42.8,7289,31.986480716436,32.3685206500515,31.9040799464405,32.061390507341,9730.37023857619,0.0,1.0
2017-10-05,42.29,42.8,42.01,42.72,38063,31.6793505737255,32.061390507341,31.4696031591915,32.001462674617,50811.7824654857,0.0,1.0
2017-10-06,43.03,43.45,41.69,42.27,36827,32.2336830264225,32.5483041482235,31.2298918282955,31.6643686155445,49161.7978839409,0.0,1.0
2017-10-09,43.0,43.11,42.66,43.02,9054,32.211210089151,32.2936108591465,31.956516800074,32.226192047332,12086.5375415103,0.0,1.0
2017-10-10,43.77,43.94,43.0,43.0,16721,32.7880154791195,32.915362123658,32.211210089151,32.211210089151,22321.5147152192,0.0,1.0
2017-10-11,43.7,43.89,43.54,43.54,11958,32.735578625486,32.8779072282055,32.615722960038,32.615722960038,15963.2003447516,0.0,1.0
2017-10-12,43.55,43.81,43.42,43.42,7168,32.6232139391285,32.8179793954815,32.525831210952,32.525831210952,9568.84262177448,0.0,1.0
2017-10-13,43.56,43.78,43.07,43.78,10389,32.630704918219,32.79550645821,32.2636469427845,32.79550645821,13868.6810822566,0.0,1.0
2017-10-16,43.3,43.78,43.1,43.78,17590,32.435939461866,32.79550645821,32.286119880056,32.79550645821,23481.5766904315,0.0,1.0
2017-10-17,43.59,43.69,42.845,43.01,10434,32.6531778554905,32.7280876463955,32.0950999132482,32.2187010682415,13928.753336439,0.0,1.0
2017-10-18,43.6,43.79,42.94,43.5,14605,32.660668834581,32.8029974373005,32.166264214608,32.585759043676,19496.7838296619,0.0,1.0
2017-10-19,43.64,43.64,43.05,43.05,8602,32.690632750943,32.690632750943,32.2486649846035,32.2486649846035,11483.1451217221,0.0,1.0
2017-10-20,43.85,44.02,42.47,44.02,9981,32.8479433118435,32.975289956382,31.8141881973545,32.975289956382,13324.025977669,0.0,1.0
2017-10-23,42.88,43.61,42.68,43.17,7971,32.121318340065,32.6681598136715,31.971498758255,32.3385567336895,10640.7986241859,0.0,1.0
2017-10-24,42.8,43.4,42.6975,43.4,10710,32.061390507341,32.510849252771,31.9846079716634,32.510849252771,14297.1964954247,0.0,1.0
2017-10-25,42.97,43.1,42.95,43.0,3338,32.1887371518795,32.286119880056,32.1737551936985,32.211210089151,4456.02632135647,0.0,1.0
2017-10-26,43.49,44.08,42.86,42.9,21137,32.5782680645855,33.020235830925,32.106336381884,32.136300298246,28216.6052589909,0.0,1.0
2017-10-27,43.44,43.49,42.91,43.21,13699,32.540813169133,32.5782680645855,32.1437912773365,32.3685206500515,18287.3291121217,0.0,1.0
2017-10-30,42.22,43.1,41.51,43.1,3467,31.626913720092,32.286119880056,31.0950542046664,32.286119880056,4628.23345001285,0.0,1.0
2017-10-31,41.97,42.47,41.8,42.47,7042,31.4396392428295,31.8141881973545,31.312292598291,31.8141881973545,9400.64031006359,0.0,1.0
2017-11-01,41.3,42.08,40.44,42.08,5886,30.9377436437659,31.522040012825,30.2935194419829,31.522040012825,7857.45084706538,0.0,1.0
2017-11-02,41.9,41.91,41.21,41.24,5240,31.387202389196,31.3946933682865,30.8703248319514,30.8927977692229,6995.08026480165,0.0,1.0
2017-11-03,41.86,42.85,41.6,41.86,35559,31.357238472834,32.0988454027935,31.162473016481,31.357238472834,47469.0952549774,0.0,1.0
2017-11-06,42.0,42.3,41.205,41.86,4671,31.462112180101,31.686841552816,30.8665793424062,31.357238472834,6235.49998413903,0.0,1.0
2017-11-07,42.43,43.2,41.63,42.79,57983,31.7842242809925,32.361029670961,31.1849459537525,32.0538995282505,77403.7669835866,0.0,1.0
2017-11-08,42.87,43.1,42.16,42.16,7725,32.1138273609745,32.286119880056,31.581967845549,31.581967845549,10312.4036346551,0.0,1.0
2017-11-09,42.8,42.87,42.3,42.8,5582,32.061390507341,32.1138273609745,31.686841552816,32.061390507341,7451.62939658832,0.0,1.0
2017-11-10,42.6,43.55,42.55,42.78,6351,31.911570925531,32.6232139391285,31.8741160300785,32.04640854916,8478.19747361742,0.0,1.0
2017-11-13,41.44,42.35,41.28,42.35,5019,31.0426173510329,31.7242964482685,30.9227616855849,31.7242964482685,6700.05874981671,0.0,1.0
2017-11-14,40.67,41.78,40.48,41.33,12009,30.4658119610644,31.29731064011,30.3234833583449,30.9602165810374,16031.282232825,0.0,1.0
2017-11-15,40.79,40.99,40.5,40.5,15939,30.5557037101504,30.7055232919604,30.3384653165259,30.3384653165259,21277.5924314263,0.0,1.0
2017-11-16,41.66,41.99,40.85,40.97,19735,31.2074188910239,31.4546212010105,30.6006495846934,30.6905413337794,26345.020806462,0.0,1.0
2017-11-17,41.94,42.8148,41.17,41.35,8132,31.417166305558,32.0724771563949,30.8403609155894,30.9751985392184,10855.7238002609,0.0,1.0
2017-11-20,42.78,42.88,41.7,41.7,16720,32.04640854916,32.121318340065,31.237382807386,31.237382807386,22320.1797762373,0.0,1.0
2017-11-21,43.64,49.91,42.7,42.91,13016,32.690632750943,37.3874766406866,31.986480716436,32.1437912773365,17375.5657875302,0.0,1.0
2017-11-22,42.64,43.86,42.64,43.0,11617,31.941534841893,32.855434290934,31.941534841893,32.211210089151,15507.9861519467,0.0,1.0
2017-11-24,43.74,43.74,42.38,42.89,2528,32.765542541848,32.765542541848,31.74676938554,32.1288093191555,3374.72574607225,0.0,1.0
2017-11-27,42.72,44.19,42.72,43.76,15562,32.001462674617,33.1026366009205,32.001462674617,32.780524500029,20774.3204352754,0.0,1.0
2017-11-28,44.04,44.05,42.9,42.92,18672,32.990271914563,32.9977628936535,32.136300298246,32.151282256427,24925.9806687741,0.0,1.0
2017-11-29,42.88,43.47,41.67,43.47,18801,32.121318340065,32.5632861064045,31.2149098701145,32.5632861064045,25098.1877974305,0.0,1.0
2017-11-30,43.33,43.99,42.92,42.92,15194,32.4584123991375,32.9528170191105,32.151282256427,32.151282256427,20283.0628899611,0.0,1.0
2017-12-01,43.74,43.74,42.27,43.33,9782,32.765542541848,32.765542541848,31.6643686155445,32.4584123991375,13058.3731202843,0.0,1.0
2017-12-04,42.64,43.99,42.17,43.99,6884,31.941534841893,32.9528170191105,31.5894588246395,32.9528170191105,9189.71995093408,0.0,1.0
2017-12-05,42.5,43.14,42.45,42.9,9258,31.836661134626,32.316083796418,31.7992062391735,32.136300298246,12358.8650938041,0.0,1.0
2017-12-06,43.1,43.5,42.85,43.0,16826,32.286119880056,32.585759043676,32.0988454027935,32.211210089151,22461.6833083116,0.0,1.0
2017-12-07,43.43,43.99,43.05,43.19,13567,32.5333221900425,32.9528170191105,32.2486649846035,32.3535386918705,18111.1171665199,0.0,1.0
2017-12-08,42.74,43.49,42.73,43.49,4971,32.016444632798,32.5782680645855,32.0089536537075,32.5782680645855,6635.98167868874,0.0,1.0
2017-12-11,42.29,43.25,42.29,42.82,3707,31.6793505737255,32.3984845664135,31.6793505737255,32.076372465522,4948.61880565262,0.0,1.0
2017-12-12,43.06,44.15,42.45,42.46,4241,32.256155963694,33.0726726845585,31.7992062391735,31.806697218264,5661.47622195111,0.0,1.0
2017-12-13,42.64,42.84,41.91,42.7,4090,31.941534841893,32.091354423703,31.3946933682865,31.986480716436,5459.90043569442,0.0,1.0
2017-12-14,41.7,43.01,41.7,42.65,2524,31.237382807386,32.2187010682415,31.237382807386,31.9490258209835,3369.38599014492,0.0,1.0
2017-12-15,41.53,42.0,40.26,41.71,32278,31.1100361628475,31.462112180101,30.1586818183539,31.2448737864765,43089.1604555854,0.0,1.0
2017-12-18,41.56,41.73,40.83,41.73,3041,31.132509100119,31.2598557446575,30.5856676265124,31.2598557446575,4059.54944375225,0.0,1.0
2017-12-19,40.46,41.7,40.46,41.7,3994,30.3085014001639,31.237382807386,30.3085014001639,31.237382807386,5331.74629343852,0.0,1.0
2017-12-20,40.7,40.7,40.67,40.67,1631,30.4882848983359,30.4882848983359,30.4658119610644,30.4658119610644,2177.28547936861,0.0,1.0
2017-12-21,40.45,40.45,40.11,40.11,1688,30.3010104210734,30.3010104210734,30.0463171319964,30.0463171319964,2253.37700133305,0.0,1.0
2017-12-22,40.85,41.21,40.3,40.3,6002,30.6006495846934,30.8703248319514,30.1886457347159,30.1886457347159,8012.30376895794,0.0,1.0
2017-12-26,41.18,42.5,40.91,40.91,8834,30.8478518946799,31.836661134626,30.6455954592364,30.6455954592364,11792.8509655072,0.0,1.0
2017-12-27,42.2,42.5,41.3,41.34,5467,31.611931761911,31.836661134626,30.9377436437659,30.9677075601279,7298.1114136776,0.0,1.0
2017-12-28,42.8,44.99,41.78,42.37,14973,32.061390507341,33.7019149281605,31.29731064011,31.7392784064495,19988.0413749762,0.0,1.0
2017-12-29,42.02,43.07,42.02,42.94,6186,31.477094138282,32.2636469427845,31.477094138282,32.166264214608,8257.93254161507,0.0,1.0
2018-01-02,41.16,42.68,41.01,42.2,11320,30.8328699364989,31.971498758255,30.7205052501414,31.611931761911,15111.5092743425,0.0,1.0
2018-01-03,40.6,42.27,40.03,41.2,6871,30.4133751074309,31.6643686155445,29.9863892992724,30.8628338528609,9172.36574417027,0.0,1.0
2018-01-04,40.7,41.4,40.6,40.96,4206,30.4882848983359,31.0126534346709,30.4133751074309,30.6830503546889,5614.75335758698,0.0,1.0
2018-01-05,40.28,41.09,39.87,41.0,6573,30.1736637765349,30.7804330828654,29.8665336338244,30.7130142710509,8774.55392758422,0.0,1.0
2018-01-08,39.6,41.19,39.47,40.22,8867,29.6642771983809,30.8553428737704,29.5668944702044,30.1287179019919,11836.9039519077,0.0,1.0
2018-01-09,38.99,40.53,38.73,39.8,17072,29.2073274738604,30.3609382537974,29.0125620175074,29.8140967801909,22790.0782978423,0.0,1.0
2018-01-10,40.25,40.47,39.16,39.16,19380,30.1511908392634,30.3159923792544,29.3346741183989,29.3346741183989,25871.1174679115,0.0,1.0
2018-01-11,41.95,42.0,40.27,40.27,8898,31.4246572846485,31.462112180101,30.1661727974444,30.1661727974444,11878.2870603445,0.0,1.0
2018-01-12,41.65,42.01,40.9,42.01,6436,31.1999279119335,31.4696031591915,30.6381044801459,31.4696031591915,8591.66728707317,0.0,1.0
2018-01-16,42.42,42.73,40.02,40.02,7330,31.776733301902,32.0089536537075,29.9788983201819,29.9788983201819,9785.10273683132,0.0,1.0
2018-01-17,42.98,43.0,41.82,42.47,4938,32.19622813097,32.211210089151,31.327274556472,31.8141881973545,6591.92869228827,0.0,1.0
2018-01-18,42.76,43.39,42.14,42.91,18758,32.031426590979,32.5033582736805,31.566985887368,32.1437912773365,25040.7854212117,0.0,1.0
2018-01-19,43.43,43.43,42.27,42.73,7532,32.5333221900425,32.5333221900425,31.6643686155445,32.0089536537075,10054.7604111615,0.0,1.0
2018-01-22,43.29,43.48,42.78,43.48,12302,32.4284484827755,32.570777085495,32.04640854916,32.570777085495,16422.4193545019,0.0,1.0
2018-01-23,43.32,43.46,41.58,43.13,10718,32.450921420047,32.555795127314,31.1474910582999,32.3085928173275,14307.8760072794,0.0,1.0
2018-01-24,43.07,43.49,42.41,43.33,14530,32.2636469427845,32.5782680645855,31.7692423228115,32.4584123991375,19396.6634060244,0.0,1.0
2018-01-25,43.3,43.3,42.1,43.23,6355,32.435939461866,32.435939461866,31.537021971006,32.3835026082325,8483.53722954475,0.0,1.0
2018-01-26,42.76,43.3,42.37,43.21,4368,32.031426590979,32.435939461866,31.7392784064495,32.3685206500515,5831.01347264382,0.0,1.0
2018-01-29,42.3,43.0,41.85,43.0,4676,31.686841552816,32.211210089151,31.3497474937435,32.211210089151,6242.17467904819,0.0,1.0
2018-01-30,42.56,42.98,42.05,42.14,4189,31.881607009169,32.19622813097,31.4995670755535,31.566985887368,5592.05939489582,0.0,1.0
2018-01-31,42.35,42.98,41.89,42.64,13119,31.7242964482685,32.19622813097,31.3797114101055,31.941534841893,17513.0645026589,0.0,1.0
2018-02-01,43.27,43.35,42.39,42.39,8372,32.4134665245945,32.4733943573185,31.7542603646305,31.7542603646305,11176.1091559007,0.0,1.0
2018-02-02,42.21,43.0,41.22,41.22,7276,31.6194227410015,32.211210089151,30.8778158110419,30.8778158110419,9713.01603181236,0.0,1.0
2018-02-05,40.96,42.8,40.96,42.15,1768,30.6830503546889,32.061390507341,30.6830503546889,31.5744768664585,2360.17211987965,0.0,1.0
2018-02-06,40.77,41.58,40.01,40.48,4557,30.5407217519694,31.1474910582999,29.9714073410914,30.3234833583449,6083.31694021015,0.0,1.0
2018-02-07,41.35,42.0,40.08,40.64,3882,30.9751985392184,31.462112180101,30.0238441947249,30.4433390237929,5182.2331274733,0.0,1.0
2018-02-08,39.14,41.47,39.14,41.45,3125,29.3196921602179,31.0650902883044,29.3196921602179,31.0501083301235,4171.68431822618,0.0,1.0
2018-02-09,39.24,39.8,38.09,39.42,7371,29.3946019511229,29.8140967801909,28.5331393557154,29.5294395747519,9839.83523508645,0.0,1.0
2018-02-12,39.7,40.44,38.77,39.38,15352,29.7391869892859,30.2935194419829,29.0425259338694,29.4994756583899,20493.9832490907,0.0,1.0
2018-02-13,39.1,40.16,39.05,39.37,3044,29.2897282438559,30.0837720274489,29.2522733484034,29.4919846792994,4063.55426069775,0.0,1.0
2018-02-14,39.31,40.81,38.79,38.79,8537,29.4470388047564,30.5706856683314,29.0575078920504,29.0575078920504,11396.374087903,0.0,1.0
2018-02-15,38.81,39.63,38.1,39.63,9649,29.0724898502314,29.6867501356524,28.5406303348059,29.6867501356524,12880.8262357006,0.0,1.0
2018-02-16,39.54,39.69,38.53,38.53,7059,29.6193313238379,29.7316960101954,28.8627424356974,28.8627424356974,9423.33427275475,0.0,1.0
2018-02-20,38.85,39.74,38.61,39.25,4070,29.1024537665934,29.7691509056479,28.9226702684214,29.4020929302134,5433.20165605777,0.0,1.0
2018-02-21,38.85,39.32,38.17,38.95,3534,29.1024537665934,29.4545297838469,28.5930671884394,29.1773635574984,4717.67436179562,0.0,1.0
2018-02-22,38.3,38.98,36.39,38.98,21841,28.6904499166159,29.1998364947699,27.2596729103303,29.1998364947699,29156.4023022009,0.0,1.0
2018-02-23,39.23,39.23,38.0,38.34,12603,29.3871109720324,29.3871109720324,28.4657205439009,28.7204138329779,16824.2359880334,0.0,1.0
2018-02-26,38.5,39.22,38.32,39.22,4638,28.8402694984259,29.3796199929419,28.7054318747969,29.3796199929419,6191.44699773856,0.0,1.0
2018-02-27,37.61,38.85,37.47,38.6,6584,28.1735723593714,29.1024537665934,28.0686986521044,28.9151792893309,8789.23825638436,0.0,1.0
2018-02-28,37.0,37.88,35.69,37.79,16045,27.7166226348508,28.3758287948149,26.7353043739953,28.3084099830004,21419.0959635005,0.0,1.0
2018-03-01,36.76,37.37,36.5,37.14,3141,27.5368391366788,27.9937888611994,27.3420736803258,27.8214963421179,4193.0433419355,0.0,1.0
2018-03-02,37.27,37.95,36.5,36.65,15687,27.9188790702944,28.4282656484484,27.3420736803258,27.4544383666833,20941.1878080045,0.0,1.0
2018-03-05,37.28,38.15,36.84,36.84,8037,27.9263700493849,28.5780852302584,27.5967669694028,27.5967669694028,10728.9045969868,0.0,1.0
2018-03-06,36.56,37.23,36.5,37.23,7782,27.3870195548688,27.8889151539323,27.3420736803258,27.8889151539323,10388.4951566196,0.0,1.0
2018-03-07,36.58,37.52,35.83,36.25,39814,27.4020015130498,28.1061535475569,26.8401780812623,27.1547992030633,53149.2606226743,0.0,1.0
2018-03-08,37.16,37.5,36.59,36.62,6774,27.8364783002988,28.0911715893759,27.4094924921403,27.4319654294118,9042.87666293254,0.0,1.0
2018-03-09,37.93,37.98,37.25,37.65,4942,28.4132836902674,28.4507385857199,27.9038971121134,28.2035362757334,6597.2684482156,0.0,1.0
2018-03-12,38.87,39.59,37.65,38.58,14250,29.1174357247744,29.6567862192904,28.2035362757334,28.9001973311499,19022.8804911114,0.0,1.0
2018-03-13,36.95,38.99,36.81,38.99,26086,27.6791677393983,29.2073274738604,27.5742940321313,29.2073274738604,34823.2182800794,0.0,1.0
2018-03-14,36.55,37.0,36.2,36.57,8568,27.3795285757783,27.7166226348508,27.1173443076108,27.3945105339593,11437.7571963398,0.0,1.0
2018-03-15,36.05,36.61,35.88,36.25,4225,27.0049796212533,27.4244744503213,26.8776329767148,27.1547992030633,5640.1171982418,0.0,1.0
2018-03-16,36.4,37.01,35.91,35.91,26444,27.2671638894208,27.7241136139413,26.9001059139863,26.9001059139863,35301.1264355754,0.0,1.0
2018-03-19,35.17,36.0,35.1,35.85,10503,26.3457734612893,26.9675247258008,26.2933366076558,26.8551600394433,14020.8641261855,0.0,1.0
2018-03-20,35.21,35.8,35.02,35.02,3263,26.5630118549138,27.0081177053654,26.4196726827345,26.4196726827345,4325.19590126023,0.25,1.0
2018-03-21,35.26,35.57,35.0,35.0,4535,26.6007326896978,26.8346018653588,26.4045843488209,26.4045843488209,6011.26675213459,0.0,1.0
2018-03-22,34.15,35.31,34.13,35.1,9039,25.7633301574924,26.6384535244819,25.7482418235788,26.4800260183889,11981.4421549161,0.0,1.0
2018-03-23,34.2,34.66,34.14,34.5,28347,25.8010509922764,26.1480826722895,25.7557859905356,26.0273760009806,37574.7251648862,0.0,1.0
2018-03-26,33.83,34.54,32.22,34.47,54818,25.5219168148746,26.0575526688078,24.3073059348288,26.0047435001102,72662.7609302124,0.0,1.0
2018-03-27,33.27,34.18,32.71,33.75,42421,25.0994434652935,25.7859626583628,24.6769701157123,25.4615634792201,56230.1977711798,0.0,1.0
2018-03-28,33.86,38.64,32.61,33.5,61541,25.544549315745,29.1506611210983,24.6015284461443,25.2729593053,81574.2816302346,0.0,1.0
2018-03-29,34.52,34.88,33.37,33.75,132139,26.0424643348942,26.3140543453392,25.1748851348615,25.4615634792201,175153.864908558,0.0,1.0
2018-04-02,36.69,37.22,34.18,34.18,20172,27.6795485645211,28.0793894132318,25.7859626583628,25.7859626583628,26738.5386822621,0.0,1.0
2018-04-03,36.78,37.4,36.4,37.4,5550,27.7474460671324,28.2151844184543,27.4607677227737,28.2151844184543,7356.67706159798,0.0,1.0
2018-04-04,38.66,38.66,36.44,36.44,15105,29.1657494550119,29.1657494550119,27.4909443906009,27.4909443906009,20022.0913541329,0.0,1.0
2018-04-05,38.72,39.35,38.27,38.83,15145,29.2110144567527,29.6862969750315,28.8715269436964,29.2940002932776,20075.1124500724,0.0,1.0
2018-04-06,39.28,39.58,38.41,38.41,13314,29.6334878063338,29.859812815038,28.9771452810917,28.9771452810917,17648.0717834443,0.0,1.0
2018-04-09,39.11,39.37,38.83,39.37,10870,29.5052369680681,29.7013853089451,29.2940002932776,29.7013853089451,14408.4828215442,0.0,1.0
2018-04-10,39.77,39.98,37.67,39.52,11073,30.0031519872173,30.1615794933103,28.4188769262881,29.8145478132972,14677.5648834369,0.0,1.0
2018-04-11,39.44,39.6,38.79,39.6,5438,29.7541944776427,29.8749011489516,29.2638236254503,29.8749011489516,7208.21799296756,0.0,1.0
2018-04-12,39.22,39.6,37.97,39.6,8604,29.588222804593,29.8749011489516,28.6452019349923,29.8749011489516,11404.8377365746,0.0,1.0
2018-04-13,38.81,39.31,37.48,39.31,20767,29.278911959364,29.6561203072043,28.2755377541088,29.6561203072043,27527.2274843613,0.0,1.0
2018-04-16,40.2,40.35,38.11,38.8,9976,30.32755116636,30.4407136707121,28.7508202723875,29.2713677924072,13223.4613272976,0.0,1.0
2018-04-17,40.64,40.8,39.64,40.39,42487,30.6594945124595,30.7802011837683,29.9050778167789,30.4708903385393,56317.6825794799,0.0,1.0
2018-04-18,40.64,41.0,38.0,38.0,5477,30.6594945124595,30.9310845229045,28.6678344358627,28.6678344358627,7259.9135615085,0.0,1.0
2018-04-19,41.15,41.63,39.66,40.63,16078,31.0442470272566,31.4063670411832,29.9201661506925,30.6519503455026,21311.8295128599,0.0,1.0
2018-04-20,40.82,41.15,39.52,40.92,18262,30.795289517682,31.0442470272566,29.8145478132972,30.87073118725,24206.7813511536,0.0,1.0
2018-04-23,40.95,41.69,40.3,40.8,24688,30.8933636881204,31.4516320429241,30.402992835928,30.7802011837683,32724.6204138255,0.0,1.0
2018-04-24,41.76,42.12,40.3,40.98,20665,31.5044412116217,31.7760312220667,30.402992835928,30.9159961889909,27392.0236897158,0.0,1.0
2018-04-25,40.97,41.75,40.53,41.75,6719,30.908452022034,31.4968970446649,30.5765086759346,31.4968970446649,8906.21859042829,0.0,1.0
2018-04-26,41.3,41.64,40.03,41.07,10082,31.1574095316086,31.41391120814,30.1993003280943,30.9838936916021,13363.9672315371,0.0,1.0
2018-04-27,40.9,41.46,40.1,41.3,8141,30.8556428533364,31.2781162029175,30.2521094967919,31.1574095316086,10791.1185510755,0.0,1.0
2018-04-30,40.89,41.28,39.86,41.03,28460,30.8480986863796,31.142321197695,30.0710494898286,30.9537170237749,37724.5097609151,0.0,1.0
2018-05-01,41.28,41.58,39.98,40.99,14363,31.142321197695,31.3686462063992,30.1615794933103,30.9235403559477,19038.5500244562,0.0,1.0
2018-05-02,41.06,41.44,40.14,41.19,15701,30.9763495246453,31.2630278690039,30.2822861646192,31.0744236950838,20812.1056836306,0.0,1.0
2018-05-03,40.37,40.92,39.55,40.92,49463,30.4558020046257,30.87073118725,29.8371803141676,30.87073118725,65564.5617113192,0.0,1.0
2018-05-04,40.3,41.01,39.85,40.12,24634,30.402992835928,30.9386286898613,30.0635053228718,30.2671978307055,32653.0419343072,0.0,1.0
2018-05-07,40.75,41.14,40.1,40.16,7628,30.7424803489843,31.0367028602998,30.2521094967919,30.2973744985328,10111.1229956522,0.0,1.0
2018-05-08,40.49,40.98,40.41,40.62,10590,30.5463320081074,30.9159961889909,30.4859786724529,30.6444061785458,14037.335149968,0.0,1.0
2018-05-09,40.0,40.39,39.88,40.16,11406,30.1766678272239,30.4708903385393,30.0861378237422,30.2973744985328,15118.9655071327,0.0,1.0
2018-05-10,40.0,40.24,39.57,40.09,12530,30.1766678272239,30.3577278341872,29.8522686480812,30.2445653298351,16608.8583030311,0.0,1.0
2018-05-11,39.54,40.05,38.12,39.99,19016,29.8296361472108,30.2143886620079,28.7583644393443,30.1691236602671,25206.2290096121,0.0,1.0
2018-05-14,38.82,39.66,38.17,39.66,37326,29.2864561263208,29.9201661506925,28.7960852741284,29.9201661506925,49476.635675893,0.0,1.0
2018-05-15,39.34,39.66,38.52,38.64,61968,29.6787528080747,29.9201661506925,29.0601311176166,29.1506611210983,82140.2818293881,0.0,1.0
2018-05-16,40.0,40.5,39.2,39.28,22946,30.1766678272239,30.5538761750642,29.5731344706794,29.6334878063338,30415.5516856626,0.0,1.0
2018-05-17,40.0,40.67,38.9,39.94,72763,30.1766678272239,30.6821270133299,29.3468094619752,30.131402825483,96449.3500960458,0.0,1.0
2018-05-18,39.39,40.25,38.87,40.09,32921,29.7164736428587,30.365272001144,29.3241769611048,30.2445653298351,43637.6874855617,0.0,1.0
2018-05-21,38.95,40.0,38.15,39.54,35283,29.3845302967592,30.1766678272239,28.7809969402148,29.8296361472108,46768.583200786,0.0,1.0
2018-05-22,39.61,39.8,38.95,38.96,22919,29.8824453159084,30.0257844880877,29.3845302967592,29.392074463716,30379.7624459035,0.0,1.0
2018-05-23,40.06,40.35,37.94,39.45,42098,30.2219328289647,30.4407136707121,28.6225694341218,29.7617386445995,55802.0524214689,0.0,1.0
2018-05-24,39.21,39.8,39.0,39.8,15434,29.5806786376362,30.0257844880877,29.4222511315433,30.0257844880877,20458.1898682349,0.0,1.0
2018-05-25,39.01,39.5,38.81,39.07,11241,29.4297952985001,29.7994594793836,29.278911959364,29.4750603002409,14900.2534863825,0.0,1.0
2018-05-29,37.34,38.88,36.81,38.63,16160,28.1699194167135,29.3317211280616,27.7700785680028,29.1431169541415,21420.5227595358,0.0,1.0
2018-05-30,37.3,37.84,36.5,37.48,12839,28.1397427488863,28.5471277645538,27.5362093923418,28.2755377541088,17018.4462691633,0.0,1.0
2018-05-31,37.83,38.56,36.39,37.1,64860,28.539583597597,29.0903077854438,27.4532235558169,27.9888594097501,85973.70706581,0.0,1.0
2018-06-01,38.55,38.88,37.33,38.01,21209,29.082763618487,29.3317211280616,28.1623752497567,28.6753786028195,28113.1105944922,0.0,1.0
2018-06-04,39.4,40.24,38.54,38.54,28725,29.7240178098155,30.3577278341872,29.0752194515302,29.0752194515302,38075.774521514,0.0,1.0
2018-06-05,39.96,40.05,38.74,39.41,22709,30.1464911593966,30.2143886620079,29.2261027906663,29.7315619767723,30101.4016922215,0.0,1.0
2018-06-06,40.16,40.99,39.12,39.95,16514,30.2973744985328,30.9235403559477,29.5127811350249,30.1389469924398,21889.7594585998,0.0,1.0
2018-06-07,39.72,40.5,39.57,40.15,14455,29.9654311524333,30.5538761750642,29.8522686480812,30.289830331576,19160.4985451169,0.0,1.0
2018-06-08,39.7,39.95,39.0,39.74,19541,29.9503428185197,30.1389469924398,29.4222511315433,29.9805194863469,25902.1308938174,0.0,1.0
2018-06-11,39.5,39.85,39.25,39.69,10639,29.7994594793836,30.0635053228718,29.6108553054634,29.9427986515629,14102.2859924939,0.0,1.0
2018-06-12,39.3,39.7,38.66,39.49,26596,29.6485761402474,29.9503428185197,29.1657494550119,29.7919153124268,35253.726690137,0.0,1.0
2018-06-13,39.67,40.0,38.75,39.23,10013,29.9277103176493,30.1766678272239,29.2336469576231,29.5957669715498,13272.5058410416,0.0,1.0
2018-06-14,39.35,39.98,38.99,39.62,30748,29.6862969750315,30.1615794933103,29.4147069645865,29.8899894828652,40757.3164486513,0.0,1.0
2018-06-15,39.19,39.65,38.56,39.19,28077,29.5655903037226,29.9126219837357,29.0903077854438,29.5655903037226,37216.8327672949,0.0,1.0
2018-06-18,40.47,40.6,38.95,39.16,14682,30.5312436741937,30.6293178446322,29.3845302967592,29.5429578028522,19461.3932645733,0.0,1.0
2018-06-19,40.63,41.43,39.86,40.12,24968,30.6519503455026,31.2554837020471,30.0710494898286,30.2671978307055,33095.7680854016,0.0,1.0
2018-06-20,41.02,41.75,40.69,40.77,30118,30.9461728568181,31.4968970446649,30.6972153472435,30.7575686828979,39922.2341876051,0.0,1.0
2018-06-21,41.62,42.24,40.1,40.7,31949,31.5874270481466,32.0579749763025,30.4338256758933,30.8891946386248,42096.4131701262,0.25,1.0
2018-06-22,41.5,41.88,40.63,41.76,147728,31.4963532556003,31.7847535986636,30.8360682596395,31.6936798061173,194648.312147373,0.0,1.0
2018-06-25,41.62,42.04,40.6,41.28,38013,31.5874270481466,31.9061853220587,30.8132998115029,31.329384635932,50086.4175353222,0.0,1.0
2018-06-26,41.65,42.0,40.66,41.62,20065,31.6101954962832,31.8758273912099,30.8588367077761,31.5874270481466,26437.9019768563,0.0,1.0
2018-06-27,40.52,41.69,40.06,41.67,17925,30.7525839498054,31.6405534271319,30.4034677450445,31.6253744617076,23618.2104627535,0.0,1.0
2018-06-28,39.74,40.8,39.65,40.4,25121,30.1606042982543,30.9650894657468,30.0922989538446,30.6615101572591,33099.7525821385,0.0,1.0
2018-06-29,38.98,40.14,38.65,39.86,25035,29.5838036121277,30.464183606742,29.3333506826253,30.2516780908006,32986.4378764315,0.0,1.0
2018-07-02,39.68,39.68,36.04,38.79,13797,30.1150674019812,30.1150674019812,27.352495694743,29.439603440596,18179.1045888207,0.0,1.0
2018-07-03,39.7,39.81,39.15,39.7,5646,30.1302463674056,30.2137306772397,29.712824818235,30.1302463674056,7439.24219094596,0.0,1.0
2018-07-05,39.56,40.0449,38.8029,39.75,19651,30.0239936094349,30.3920076261491,29.4493938732947,30.1681937809665,25892.4102540346,0.0,1.0
2018-07-06,40.0,40.42,39.37,39.57,11914,30.3579308487713,30.6766891226834,29.8797934379032,30.0315830921471,15698.0395789817,0.0,1.0
2018-07-09,40.09,42.0,39.85,40.03,9916,30.4262361931811,31.8758273912099,30.2440886080885,30.3806992969079,13065.449090581,0.0,1.0
2018-07-10,39.48,40.18,39.26,40.18,10253,29.9632777477373,30.4945415375908,29.7963091280691,30.4945415375908,13509.4846234093,0.0,1.0
2018-07-11,39.51,39.84,37.26,39.41,13439,29.9860461958739,30.2364991253763,28.2784125856305,29.910151368752,17707.3991859941,0.0,1.0
2018-07-12,39.38,39.76,38.5,39.61,20439,29.8873829206154,30.1757832636787,29.2195084419424,30.0619410229958,26930.6891853958,0.0,1.0
2018-07-13,39.83,40.25,39.03,39.7,10934,30.2289096426641,30.5476679165762,29.6217510256886,30.1302463674056,14406.7789790654,0.0,1.0
2018-07-16,39.99,40.0,39.4,39.79,6150,30.3503413660592,30.3579308487713,29.9025618860398,30.1985517118153,8103.31907090288,0.0,1.0
2018-07-17,40.18,40.5,39.5,39.98,6041,30.4945415375908,30.737404984381,29.9784567131617,30.342751883347,7959.69926948364,0.0,1.0
2018-07-18,39.95,40.44,39.68,40.2,6717,30.3199834352104,30.6918680881078,30.1150674019812,30.5097205030152,8850.40556085442,0.0,1.0
2018-07-19,39.86,40.6,39.67,39.9,8418,30.2516780908006,30.8132998115029,30.107477919269,30.2820360216494,11091.665030709,0.0,1.0
2018-07-20,41.25,41.76,39.48,39.94,8580,31.3066161877955,31.6936798061173,29.9632777477373,30.3123939524982,11305.1183135523,0.0,1.0
2018-07-23,40.24,41.04,40.24,41.0,12761,30.540078433864,31.1472370508394,30.540078433864,31.1168791199906,16814.0576689092,0.0,1.0
2018-07-24,40.5,40.65,40.05,40.33,10154,30.737404984381,30.8512472250639,30.3958782623323,30.6083837782737,13379.0409505606,0.0,1.0
2018-07-25,40.0,40.66,39.52,40.38,13756,30.3579308487713,30.8588367077761,29.9936356785861,30.6463311918347,18125.0824616814,0.0,1.0
2018-07-26,40.8,41.73,39.45,40.08,8192,30.9650894657468,31.6709113579807,29.9405092996007,30.4186467104689,10793.8845250141,0.0,1.0
2018-07-27,39.99,40.97,39.75,40.63,13154,30.3503413660592,31.0941106718541,30.1681937809665,30.8360682596395,17331.8795217328,0.0,1.0
2018-07-30,40.1,40.79,39.82,40.02,15092,30.4338256758933,30.9574999830346,30.2213201599519,30.3731098141957,19885.41323871,0.0,1.0
2018-07-31,40.75,40.96,39.67,40.24,18274,30.9271420521858,31.0865211891419,30.107477919269,30.540078433864,24078.0573498666,0.0,1.0
2018-08-01,40.31,41.25,40.31,40.71,8232,30.5932048128493,31.3066161877955,30.5932048128493,30.896784121337,10846.5890392964,0.0,1.0
2018-08-02,41.25,41.75,40.27,40.27,12376,31.3066161877955,31.6860903234051,30.5628468820006,30.5628468820006,16306.7767189421,0.0,1.0
2018-08-03,40.39,41.79,39.95,41.25,14032,30.6539206745469,31.7164482542539,30.3199834352104,31.3066161877955,18488.7436102291,0.0,1.0
2018-08-06,40.53,41.17,39.97,40.39,15284,30.7601734325176,31.2459003260979,30.3351624006348,30.6539206745469,20138.394907265,0.0,1.0
2018-08-07,40.18,40.55,40.11,40.55,5608,30.4945415375908,30.775352397942,30.4414151586055,30.775352397942,7389.17290237779,0.0,1.0
2018-08-08,40.44,40.75,39.25,40.0,2111,30.6918680881078,30.9271420521858,29.7887196453569,30.3579308487713,2781.48074124813,0.0,1.0
2018-08-09,40.33,40.87,39.95,40.49,5789,30.6083837782737,31.0182158447321,30.3199834352104,30.7298155016688,7627.66082950518,0.0,1.0
2018-08-10,39.7,40.0,39.21,39.98,5702,30.1302463674056,30.3579308487713,29.7583617145081,30.342751883347,7513.02851094117,0.0,1.0
2018-08-13,39.99,40.08,39.3,39.68,9000,30.3503413660592,30.4186467104689,29.8266670589178,30.1150674019812,11858.5157135164,0.0,1.0
2018-08-14,40.6,40.6,39.6,39.99,17193,30.8132998115029,30.8132998115029,30.0543515402836,30.3503413660592,22653.7178513876,0.0,1.0
2018-08-15,40.15,40.87,39.39,40.4,13243,30.4717730894542,31.0182158447321,29.8949724033276,30.6615101572591,17449.1470660109,0.0,1.0
2018-08-16,40.06,40.38,39.71,40.35,10985,30.4034677450445,30.6463311918347,30.1378358501178,30.6235627436981,14473.9772347753,0.0,1.0
2018-08-17,38.96,40.12,38.96,39.94,21610,29.5686246467033,30.4490046413177,29.5686246467033,30.3123939524982,28473.61384101,0.0,1.0
2018-08-20,39.69,39.98,38.8,38.98,10871,30.1226568846934,30.342751883347,29.4471929233082,29.5838036121277,14323.7693690708,0.0,1.0
2018-08-21,40.55,40.79,38.97,39.82,15424,30.775352397942,30.9574999830346,29.5762141294155,30.2213201599519,20322.860707253,0.0,1.0
2018-08-22,40.29,40.75,39.95,40.53,7977,30.5780258474249,30.9271420521858,30.3199834352104,30.7601734325176,10510.5977607467,0.0,1.0
2018-08-23,39.74,40.48,39.74,40.48,12258,30.1606042982543,30.7222260189566,30.1606042982543,30.7222260189566,16151.2984018094,0.0,1.0
2018-08-24,40.44,40.89,39.99,40.09,8575,30.6918680881078,31.0333948101565,30.3503413660592,30.4262361931811,11298.530249267,0.0,1.0
2018-08-27,40.29,41.0,39.65,40.8,17513,30.5780258474249,31.1168791199906,30.0922989538446,30.9650894657468,23075.3539656459,0.0,1.0
2018-08-28,39.93,40.22,39.47,40.21,13554,30.304804469786,30.5248994684396,29.9556882650251,30.5173099857274,17858.9246645557,0.0,1.0
2018-08-29,39.73,40.25,39.46,40.16,9003,30.1530148155421,30.5476679165762,29.9480987823129,30.4793625721664,11862.4685520876,0.0,1.0
2018-08-30,39.66,39.9,39.25,39.7,7543,30.0998884365568,30.2820360216494,29.7887196453569,30.1302463674056,9938.75378078382,0.0,1.0
2018-08-31,39.43,39.8,39.21,39.7,16305,29.9253303341764,30.2061411945275,29.7583617145081,30.1302463674056,21483.6776343206,0.0,1.0
2018-09-04,38.42,39.3,38.2,39.3,10169,29.1587925802449,29.8266670589178,28.9918239605766,29.8266670589178,13398.8051434165,0.0,1.0
2018-09-05,38.47,39.0,38.08,38.58,14220,29.1967399938058,29.5989825775521,28.9007501680303,29.28022430364,18736.454827356,0.0,1.0
2018-09-06,38.39,38.51,38.27,38.49,6283,29.1360241321083,29.2270979246546,29.044950339562,29.2119189592302,8278.56158089152,0.0,1.0
2018-09-07,38.45,38.72,38.15,38.15,8149,29.1815610283815,29.3864770616107,28.9538765470157,28.9538765470157,10737.2271721606,0.0,1.0
2018-09-10,36.23,38.5,35.75,38.5,42162,27.4966958662746,29.2195084419424,27.1324006960894,29.2195084419424,55553.1932792534,0.0,1.0
2018-09-11,34.75,36.475,34.45,36.15,21230,26.3734524248701,27.6826381927234,26.1457679435043,27.4359800045771,27972.9209553282,0.0,1.0
2018-09-12,34.76,35.66,34.23,34.67,51749,26.3810419075823,27.0640953516797,25.9787993238361,26.3127365631726,68185.1477398624,0.0,1.0
2018-09-13,35.06,35.63,34.4,34.82,34588,26.6087263889481,27.0413269035431,26.1078205299434,26.4265788038555,45573.5934999006,0.0,1.0
2018-09-14,35.19,36.04,35.0,35.0,22471,26.7073896642066,27.352495694743,26.5631894926749,26.5631894926749,29608.0785109364,0.0,1.0
2018-09-17,34.72,35.89,34.7,35.13,20401,26.3506839767335,27.2386534540601,26.3355050113091,26.6618527679334,26880.6198968276,0.0,1.0
2018-09-18,34.98,35.12,34.39,34.73,35200,26.5480105272505,26.6542632852212,26.1002310472312,26.3582734594457,46379.9725684199,0.0,1.0
2018-09-19,35.09,35.56,34.81,35.09,21900,26.6314948370847,26.9882005245577,26.4189893211433,26.6314948370847,28855.7215695566,0.0,1.0
2018-09-20,35.13,35.28,34.71,34.98,26255,26.6618527679334,26.7756950086163,26.3430944940213,26.5480105272505,34593.9255620416,0.0,1.0
2018-09-21,37.35,37.89,35.1,35.1,109648,28.3467179300402,28.7565499964987,26.6390843197969,26.6390843197969,144473.614550628,0.0,1.0
2018-09-24,36.72,37.17,36.44,36.89,22694,27.8685805191721,28.2101072412208,27.6560750032307,27.9976017252794,29901.9061780602,0.0,1.0
2018-09-25,37.43,37.94,36.5,36.84,15134,28.4074337917378,28.7944974100596,27.7016118995039,27.9596543117184,19940.7529787064,0.0,1.0
2018-09-26,37.55,37.91,36.67,37.43,14290,28.6882446520889,28.9632850801782,28.0159236056485,28.5965645093925,18704.1593693649,0.25,1.0
2018-09-27,36.87,37.7,36.63,37.54,28849,28.1687238434759,28.8028448304595,27.985363558083,28.6806046401976,37760.4124315469,0.0,1.0
2018-09-28,37.7,37.98,36.53,36.71,18043,28.8028448304595,29.0167651634178,27.9089634391693,28.046483653214,23616.4553884849,0.0,1.0
2018-10-01,37.32,38.82,36.58,37.72,23810,28.5125243785874,29.6585261622927,27.9471634986262,28.8181248542422,31164.8729590327,0.0,1.0
2018-10-02,37.5,38.18,36.35,37.27,21026,28.6500445926321,29.1695654012451,27.7714432251247,28.4743243191306,27520.8995731466,0.0,1.0
2018-10-03,37.84,38.3,37.16,37.57,17560,28.9098049969386,29.2612455439416,28.3902841883255,28.7035246758717,22984.2574195974,0.0,1.0
2018-10-04,37.99,38.28,36.68,37.83,20250,29.0244051753091,29.2459655201588,28.0235636175399,28.9021649850472,26505.1943477704,0.0,1.0
2018-10-05,37.09,38.17,36.92,37.87,11044,28.336804105086,29.1619253893538,28.2069239029327,28.9327250326127,14455.4748828037,0.0,1.0
2018-10-08,37.88,38.02,37.14,37.14,16992,28.9403650445041,29.0473252109832,28.3750041645428,28.3750041645428,22240.8030793735,0.0,1.0
2018-10-09,38.16,38.8,37.67,37.72,17850,29.1542853774624,29.64324613851,28.7799247947853,28.8181248542422,23363.8379806272,0.0,1.0
2018-10-10,37.8,39.4,37.72,38.1,37425,28.8792449493731,30.1016468519921,28.8181248542422,29.1084453061142,48985.5258501386,0.0,1.0
2018-10-11,36.82,38.21,36.51,37.76,22412,28.130523784019,29.1924854369192,27.8936834153866,28.8486849018077,29335.0328751718,0.0,1.0
2018-10-12,35.47,37.35,35.28,37.02,23784,27.0991221786843,28.5354444142616,26.9539619527483,28.2833240218464,31130.8415983886,0.0,1.0
2018-10-15,36.21,36.82,35.37,35.5,26576,27.6644830586455,28.130523784019,27.0227220597706,27.1220422143584,34785.2861721652,0.0,1.0
2018-10-16,37.0,37.56,35.68,36.35,22664,28.2680439980636,28.6958846639803,27.259562428403,27.7714432251247,29664.8752937219,0.0,1.0
2018-10-17,36.7,37.0,35.9,37.0,8415,28.0388436413226,28.2680439980636,27.4276426900131,28.2680439980636,11014.3807622957,0.0,1.0
2018-10-18,35.7,36.99,35.48,36.55,7181,27.2748424521857,28.2604039861723,27.1067621905756,27.9242434629521,9399.20003018959,0.0,1.0
2018-10-19,35.56,36.23,35.24,35.63,15612,27.1678822857066,27.6797630824283,26.9234019051828,27.2213623689462,20434.5231682662,0.0,1.0
2018-10-22,35.57,35.95,35.55,35.67,4908,27.1755222975979,27.46584274947,27.1602422738152,27.2519224165116,6424.07377080776,0.0,1.0
2018-10-23,35.25,35.37,31.78,35.3,4072,26.9310419170742,27.0227220597706,24.2799577907693,26.969241976531,5329.83463625287,0.0,1.0
2018-10-24,34.3,34.81,34.3,34.66,6785,26.2052407873941,26.5948813938539,26.2052407873941,26.4802812154834,8880.87622961097,0.0,1.0
2018-10-25,35.33,35.67,34.54,34.59,11896,26.9921620122051,27.2519224165116,26.388601072787,26.4268011322438,15570.6563931396,0.0,1.0
2018-10-26,35.2,35.81,34.68,35.02,8529,26.8928418576173,27.3588825829908,26.4955612392661,26.7553216435727,11163.595189735,0.0,1.0
2018-10-29,35.86,35.98,34.5,34.5,11394,27.3970826424476,27.4887627851441,26.3580410252215,26.3580410252215,14913.5893530121,0.0,1.0
2018-10-30,35.58,35.88,34.51,35.88,7143,27.1831623094893,27.4123626662304,26.3656810371129,27.4123626662304,9349.46188770981,0.0,1.0
2018-10-31,35.8,36.23,35.04,35.41,12383,27.3512425710994,27.6797630824283,26.7706016673554,27.053282107336,16208.0899559724,0.0,1.0
2018-11-01,35.62,36.15,35.14,36.0,7029,27.2137223570548,27.6186429872973,26.8470017862691,27.5040428089268,9200.2474602705,0.0,1.0
2018-11-02,35.11,36.02,34.73,35.77,9398,26.824081750595,27.5193228327095,26.533761298723,27.3283225354253,12301.0279743381,0.0,1.0
2018-11-05,34.69,35.54,34.69,35.19,10593,26.5032012511575,27.1526022619238,26.5032012511575,26.8852018457259,13865.1616654781,0.0,1.0
2018-11-06,35.5,35.5,34.2,34.73,3181,27.1220422143584,27.1220422143584,26.1288406684805,26.533761298723,4163.60608495098,0.0,1.0
2018-11-07,35.82,35.97,34.88,35.56,6492,27.3665225948822,27.4811227732527,26.6483614770935,27.1678822857066,8497.36897312221,0.0,1.0
2018-11-08,34.32,35.14,33.0,34.52,6124,26.2205208111769,26.8470017862691,25.2120392415162,26.3733210490043,8015.69433016027,0.0,1.0
2018-11-09,34.03,35.36,34.03,34.24,7105,25.9989604663272,27.0150820478792,25.9989604663272,26.1594007160459,9299.72374523003,0.0,1.0
2018-11-12,33.82,34.5,33.49,34.07,9277,25.8385202166085,26.3580410252215,25.5863998241933,26.0295205138927,12142.6512574946,0.0,1.0
2018-11-13,34.09,35.35,33.52,33.85,9975,26.0448005376754,27.0074420359878,25.6093198598674,25.8614402522826,13056.2624009387,0.0,1.0
2018-11-14,33.92,34.6,33.49,34.26,6936,25.9149203355221,26.4344411441352,25.5863998241933,26.1746807398287,9078.51990104372,0.0,1.0
2018-11-15,33.9,33.97,33.18,33.74,6621,25.8996403117394,25.953120394979,25.3495594555609,25.7774001214775,8666.21687785617,0.0,1.0
2018-11-16,34.1,34.6,33.5,33.69,7600,26.0524405495668,26.4344411441352,25.5940398360847,25.7392000620207,9947.6284959533,0.0,1.0
2018-11-19,33.95,35.26,33.54,33.85,6674,25.9378403711962,26.9386819289655,25.6245998836501,25.8614402522826,8735.5884976306,0.0,1.0
2018-11-20,33.03,34.42,33.03,33.52,3142,25.2349592771903,26.2969209300906,25.2349592771903,25.6093198598674,4112.55904398492,0.0,1.0
2018-11-21,33.77,34.5,33.1,33.1,4567,25.8003201571516,26.3580410252215,25.2884393604299,25.2884393604299,5977.73938697616,0.0,1.0
2018-11-23,33.78,34.13,32.72,32.98,6813,25.807960169043,26.0753605852409,24.9981189085579,25.1967592177335,8917.52538722761,0.0,1.0
2018-11-26,33.38,34.75,33.1,33.83,17492,25.5023596933882,26.5490413225057,25.2884393604299,25.8461602284998,22895.2523225284,0.0,1.0
2018-11-27,32.77,35.67,32.77,33.31,7654,25.0363189680148,27.2519224165116,25.0363189680148,25.4488796101487,10018.309014214,0.0,1.0
2018-11-28,34.1,34.44,32.7,33.0,16776,26.0524405495668,26.3122009538733,24.9828388847752,25.2120392415162,21958.0810063306,0.0,1.0
2018-11-29,34.21,34.5,33.13,33.75,8468,26.1364806803718,26.3580410252215,25.311359396104,25.7850401333689,11083.7523820701,0.0,1.0
2018-11-30,34.26,34.5,34.26,34.5,7406,26.1746807398287,26.3580410252215,26.1746807398287,26.3580410252215,9693.70218960923,0.0,1.0
2018-12-03,34.0,34.51,33.3,34.5,3301,25.9760404306531,26.3656810371129,25.4412395982573,26.3580410252215,4320.67390330814,0.0,1.0
2018-12-04,33.05,34.17,33.04,33.86,11723,25.2502393009731,26.1059206328064,25.2425992890817,25.8690802641739,15344.216955008,0.0,1.0
2018-12-06,33.68,34.265,32.68,33.13,8188,25.7315600501293,26.1785007457744,24.9675588609924,25.311359396104,10717.2608059034,0.0,1.0
2018-12-07,33.53,33.62,32.74,33.4,5623,25.6169598717588,25.6857199787811,25.0133989323406,25.517639717171,7359.93618851913,0.0,1.0
2018-12-10,33.93,33.97,33.31,33.31,5222,25.9225603474135,25.953120394979,25.4488796101487,25.4488796101487,6835.06789550898,0.0,1.0
2018-12-11,33.44,34.17,33.16,33.86,6607,25.5481997647364,26.1059206328064,25.3342794317781,25.8690802641739,8647.89229904785,0.0,1.0
2018-12-12,34.9,36.03,32.22,33.39,13535,26.6636415008763,27.5269628446009,24.6161183139895,25.5099997052796,17715.941012201,0.0,1.0
2018-12-13,34.73,34.97,33.75,33.75,3945,26.533761298723,26.7171215841158,25.7850401333689,25.7850401333689,5163.60452849155,0.0,1.0
2018-12-14,34.73,36.52,33.72,33.72,4167,26.533761298723,27.901323427278,25.7621200976948,25.7621200976948,5454.17999245229,0.0,1.0
2018-12-17,34.8,35.79,33.73,34.7,11973,26.5872413819626,27.3436025592081,25.7697601095861,26.5108412630489,15671.4415765854,0.0,1.0
2018-12-18,33.9,35.75,33.9,34.65,9308,25.8996403117394,27.3130425116426,25.8996403117394,26.472641203592,12183.2271105702,0.0,1.0
2018-12-19,33.5,34.595,33.3,34.0,9377,25.5940398360847,26.4306211381895,25.4412395982573,25.9760404306531,12273.5411061255,0.0,1.0
2018-12-20,34.11,35.48,32.72,33.5,34305,26.0600805614581,27.1067621905756,24.9981189085579,25.5940398360847,44901.7625728525,0.0,1.0
2018-12-21,34.18,34.79,32.21,33.72,23137,26.3045609419819,26.7740103912098,24.7884700977542,25.9505498819084,30064.0889518841,0.25,1.0
2018-12-24,33.06,34.87,32.5,34.03,8082,25.4426209696291,26.8355775320922,25.0116509834527,26.1891225528275,10501.7057919837,0.0,1.0
2018-12-26,35.06,35.66,34.03,34.03,17226,26.9817994916877,27.4435530483053,26.1891225528275,26.1891225528275,22383.3684697738,0.0,1.0
2018-12-27,35.0,37.02,34.05,34.83,18307,26.935624136026,28.4901944433052,26.2045143380481,26.804793961651,23788.0138497705,0.0,1.0
2018-12-28,35.96,36.65,34.61,35.25,20974,27.6744298266141,28.2054464167243,26.6354843242245,27.1280214512833,27253.4987974593,0.0,1.0
2018-12-31,36.23,38.0,35.12,36.23,28510,27.882218927092,29.2443919191139,27.0279748473495,27.882218927092,37045.7352300737,0.0,1.0
2019-01-02,36.07,36.9,35.071,36.1,15382,27.7590846453273,28.3978437319817,26.9902649735591,27.7821723231582,19987.2851388633,0.0,1.0
2019-01-03,34.77,36.47,34.76,36.14,13090,26.7586186059892,28.0669203497391,26.7509227133789,27.8129558935994,17009.0731028294,0.0,1.0
2019-01-04,35.77,36.41,35.21,35.49,19267,27.5282078670185,28.0207449940773,27.0972378808421,27.3127228739303,25035.4325036068,0.0,1.0
2019-01-07,35.92,36.83,35.61,35.86,12984,27.6436462561729,28.3439724837096,27.4050735852539,27.5974709005112,16871.3372931349,0.0,1.0
2019-01-08,35.76,35.78,34.98,35.77,14335,27.5205119744082,27.5359037596288,26.9202323508054,27.5282078670185,18626.8191695232,0.0,1.0
2019-01-09,35.7,38.62,35.24,35.55,7750,27.4743366187465,29.7215372609521,27.120325558673,27.3588982295921,10070.3068408653,0.0,1.0
2019-01-10,34.97,36.38,34.5,35.74,9320,26.9125364581951,27.9976573162464,26.5508295055113,27.5051201891877,12110.35609766,0.0,1.0
2019-01-11,34.79,35.35,34.51,34.82,8236,26.7740103912098,27.2049803773862,26.5585253981216,26.7970980690407,10701.8125343699,0.0,1.0
2019-01-14,33.77,35.0,33.77,34.5,7169,25.9890293449599,26.935624136026,25.9890293449599,26.5508295055113,9315.35867640822,0.0,1.0
2019-01-15,33.75,33.75,33.53,33.6,2333,25.9736375597393,25.9736375597393,25.8043279223129,25.8581991705849,3031.48720770824,0.0,1.0
2019-01-16,33.59,34.0,33.07,33.77,6940,25.8505032779746,26.1660348749967,25.4503168622394,25.9890293449599,9017.79735169104,0.0,1.0
2019-01-17,34.0,34.11,33.0,33.75,11641,26.1660348749967,26.2506896937099,25.3964456139673,25.9736375597393,15126.2505721953,0.0,1.0
2019-01-18,33.41,34.34,33.38,34.03,7972,25.7119772109894,26.4276952237466,25.6888895331585,26.1891225528275,10358.772404565,0.0,1.0
2019-01-22,32.19,33.43,32.18,33.43,17364,24.7730783125336,25.7273689962099,24.7653824199233,25.7273689962099,22562.6849012627,0.0,1.0
2019-01-23,32.88,33.5,31.25,32.42,13587,25.3040949026438,25.781240244482,24.049664407166,24.9500838425703,17654.8721350758,0.0,1.0
2019-01-24,33.3,33.99,33.16,33.49,6462,25.6273223922761,26.1583389823864,25.519579895732,25.7735443518717,8396.68681363509,0.0,1.0
2019-01-25,33.14,34.75,32.73,33.29,14609,25.5041881105114,26.7432268207686,25.1886565134894,25.6196264996658,18982.853243639,0.0,1.0
2019-01-28,32.51,33.65,32.43,32.99,12590,25.019346876063,25.8966786336364,24.9577797351806,25.3887497213571,16359.3758872896,0.0,1.0
2019-01-29,32.1,33.11,32.07,32.77,14456,24.703815279041,25.4811004326806,24.6807276012101,25.2194400839306,18784.0458956838,0.0,1.0
2019-01-30,32.82,32.99,31.98,32.42,10225,25.2579195469821,25.3887497213571,24.6114645677174,24.9500838425703,13286.3080577868,0.0,1.0
2019-01-31,32.9,33.0,32.33,32.81,10009,25.3194866878644,25.3964456139673,24.8808208090777,25.2502236543718,13005.6388606737,0.0,1.0
2019-02-01,33.76,34.85,32.93,32.93,16995,25.9813334523496,26.8201857468716,25.3425743656953,25.3425743656953,22083.2083561944,0.0,1.0
2019-02-04,33.83,34.04,32.67,33.84,14054,26.0352047006217,26.1968184454378,25.1424811578277,26.042900593232,18261.6893343899,0.0,1.0
2019-02-05,33.73,34.74,33.52,33.95,17619,25.9582457745187,26.7355309281584,25.7966320297026,26.1275554119452,22894.030481188,0.0,1.0
2019-02-06,34.09,34.4,33.03,33.96,8712,26.2352979084893,26.4738705794084,25.4195332917982,26.1352513045555,11320.3242835637,0.0,1.0
2019-02-07,34.25,34.6,33.73,33.88,10127,26.358432190254,26.6277884316142,25.9582457745187,26.0736841636731,13158.9674035411,0.0,1.0
2019-02-08,34.59,35.51,33.57,33.84,12809,26.620092539004,27.3281146591509,25.8351114927541,26.042900593232,16643.943267696,0.0,1.0
2019-02-11,34.99,35.65,34.54,34.94,17557,26.9279282434157,27.435857155695,26.5816130759525,26.8894487803642,22813.468026461,0.0,1.0
2019-02-12,34.96,35.1,34.62,35.1,4855,26.9048405655848,27.0125830621289,26.6431802168348,27.0125830621289,6308.55996289048,0.0,1.0
2019-02-13,37.25,41.77,35.01,41.77,34815,28.6671999733419,32.1457434331944,26.9433200286363,32.1457434331944,45238.4171180293,0.0,1.0
2019-02-14,38.17,38.5,37.41,37.41,18818,29.3752220934889,29.6291865496286,28.7903342551066,28.7903342551066,24452.0044040521,0.0,1.0
2019-02-15,38.18,38.55,37.7,38.17,32761,29.3829179860992,29.66766601268,29.0135151408051,29.3752220934889,42569.4609565922,0.0,1.0
2019-02-19,38.83,40.5,38.28,38.28,26317,29.8831510057682,31.1683650716872,29.4598769122021,29.4598769122021,34196.1632427166,0.0,1.0
2019-02-20,38.33,39.49,37.69,38.85,29347,29.4983563752536,30.3910799180476,29.0058192481948,29.8985427909888,38133.3283688871,0.0,1.0
2019-02-21,39.11,39.45,38.24,38.56,16323,30.0986359988564,30.3602963476064,29.4290933417609,29.6753619052903,21210.0152985091,0.0,1.0
2019-02-22,39.15,39.65,38.8164,39.14,11109,30.1294195692976,30.5142141998123,29.8726845918182,30.1217236766873,14434.9727348611,0.0,1.0
2019-02-25,39.21,39.775,39.08,39.59,14433,30.1755949249594,30.6104128574409,30.0755483210256,30.4680388441505,18754.159823769,0.0,1.0
2019-02-26,38.52,39.33,38.27,38.83,20436,29.6445783348492,30.2679456362829,29.4521810195918,29.8831510057682,26554.4245935386,0.0,1.0
2019-02-27,38.34,39.51,38.34,38.88,13851,29.5060522678639,30.4064717032682,29.5060522678639,29.9216304688197,17997.9122648807,0.0,1.0
2019-02-28,38.58,39.34,38.35,38.35,7165,29.6907536905109,30.2756415288932,29.5137481604742,29.5137481604742,9310.1610986839,0.0,1.0
2019-03-01,39.84,39.85,38.58,38.61,7137,30.6604361594079,30.6681320520181,29.6907536905109,29.7138413683418,9273.77805461366,0.0,1.0
2019-03-04,38.54,39.84,38.54,39.56,17249,29.6599701200697,30.6604361594079,29.6599701200697,30.4449511663196,22413.2545416886,0.0,1.0
2019-03-05,38.67,40.02,38.28,38.28,14209,29.7600167240036,30.7989622263931,29.4598769122021,29.4598769122021,18463.0954712072,0.0,1.0
2019-03-06,37.75,40.98,37.75,38.42,16945,29.0519946038566,31.5377679169813,29.0519946038566,29.5676194087462,22018.2386346404,0.0,1.0
2019-03-07,37.45,37.89,35.89,37.89,5905,28.8211178255478,29.1597371004007,27.6205585783421,29.1597371004007,7672.92411552385,0.0,1.0
2019-03-08,34.56,36.89,34.46,36.89,49640,26.5970048611731,28.3901478393714,26.5200459350701,28.3901478393714,64501.9395587813,0.0,1.0
2019-03-11,33.4,35.57,33.17,34.2,32547,25.7042813183791,27.3742900148127,25.5272757883423,26.3199527272025,42291.3905483412,0.0,1.0
2019-03-12,34.58,34.87,32.21,33.41,17179,26.6123966463937,26.8355775320922,24.7884700977542,25.7119772109894,22322.296931513,0.0,1.0
2019-03-13,34.73,35.17,34.22,34.79,24929,26.7278350355481,27.066454310401,26.3353445124231,26.7740103912098,32392.6037723783,0.0,1.0
2019-03-14,34.3,35.45,34.16,34.36,11220,26.3969116533054,27.2819393034892,26.2891691567613,26.4430870089672,14579.2055167109,0.0,1.0
2019-03-15,33.68,34.682,33.3,34.25,46531,25.9197663114673,26.6908947510187,25.6273223922761,26.358432190254,60462.1222725555,0.0,1.0
2019-03-18,33.85,34.61,33.36,33.62,17036,26.0505964858423,26.6354843242245,25.6734977479379,25.8735909558055,22136.4835278686,0.0,1.0
2019-03-19,32.92,34.534,32.92,33.84,7632,25.334878473085,26.5769955403863,25.334878473085,26.042900593232,9916.97829799798,0.0,1.0
2019-03-20,33.03,33.57,32.2,32.99,10603,25.4195332917982,25.8351114927541,24.7807742051439,25.3887497213571,13777.4791527349,0.0,1.0
2019-03-21,32.5,33.53,32.5,32.61,8372,25.20404829871,26.0028227524845,25.20404829871,25.2893543083364,10795.4879619052,0.25,1.0
2019-03-22,31.83,32.81,31.83,32.25,15990,24.6844571491674,25.4444561440208,24.6844571491674,25.0101710041046,20618.7114800362,0.0,1.0
2019-03-25,31.88,31.98,31.55,31.78,4224,24.7232326080885,24.8007835259307,24.4673145792093,24.6456816902463,5446.74404575816,0.0,1.0
2019-03-26,31.74,31.85,31.35,31.79,6623,24.6146613231094,24.6999673327358,24.3122127435249,24.6534367820305,8540.19550545842,0.0,1.0
2019-03-27,31.13,31.75,30.56,31.75,13353,24.1416007242721,24.6224164148936,23.6995604925716,24.6224164148936,17218.3648776062,0.0,1.0
2019-03-28,31.0,31.07,30.32,30.7,12320,24.0407845310772,24.0950701735668,23.5134382897504,23.8081317775507,15886.336800128,0.0,1.0
2019-03-29,30.38,31.48,30.26,30.35,8811,23.5599688404557,24.4130289367197,23.4669077390451,23.536703565103,11361.5676579487,0.0,1.0
2019-04-01,30.5,31.07,30.46,31.0,17453,23.6530299418663,24.0950701735668,23.6220095747295,24.0407845310772,22505.2139750515,0.0,1.0
2019-04-02,30.83,32.06,29.8,32.06,12078,23.9089479707455,24.8628242602044,23.110173516971,24.8628242602044,15574.2837558398,0.0,1.0
2019-04-03,31.98,32.69,30.99,31.02,17047,24.8007835259307,25.3513950426102,24.033029439293,24.0562947146457,21981.6869668654,0.0,1.0
2019-04-04,31.11,32.44,31.0,31.8,10133,24.1260905407037,25.1575177480047,24.0407845310772,24.6611918738147,13066.2541230273,0.0,1.0
2019-04-05,31.27,32.11,30.68,31.94,7714,24.2501720092511,24.9015997191255,23.7926215939823,24.7697631587938,9947.0131555347,0.0,1.0
2019-04-08,31.57,32.07,30.97,30.98,12016,24.4828247627777,24.8705793519886,24.0175192557246,24.0252743475088,15494.3362816833,0.0,1.0
2019-04-09,31.04,32.11,31.04,31.68,8656,24.0718048982141,24.9015997191255,24.0718048982141,24.5681307724041,11161.6989725575,0.0,1.0
2019-04-10,31.5,31.66,30.87,31.28,9396,24.4285391202882,24.5526205888357,23.9399683378824,24.2579271010354,12115.9107608768,0.0,1.0
2019-04-11,31.48,32.26,31.2,31.31,11570,24.4130289367197,25.0179260958888,24.1958863667616,24.281192376388,14919.2302579124,0.0,1.0
2019-04-12,31.2,31.78,31.11,31.69,9230,24.1958863667616,24.6456816902463,24.1260905407037,24.5758858641883,11901.8578461998,0.0,1.0
2019-04-15,31.02,31.39,31.0,31.39,5510,24.0562947146457,24.3432331106618,24.0407845310772,24.3432331106618,7105.00939681048,0.0,1.0
2019-04-16,30.67,31.4,30.67,31.2,9341,23.784866502198,24.350988202446,23.784866502198,24.1958863667616,12044.9896144477,0.0,1.0
2019-04-17,30.39,30.81,30.39,30.81,4704,23.5677239322399,23.8934377871771,23.5677239322399,23.8934377871771,6065.69223277614,0.0,1.0
2019-04-18,30.12,30.29,29.63,30.14,7115,23.358336454066,23.4901730143977,22.9783369566393,23.3738466376345,9174.61739715184,0.0,1.0
2019-04-22,29.44,30.71,29.44,29.94,4841,22.8309902127392,23.8158868693349,22.8309902127392,23.2187448019501,6242.35036115418,0.0,1.0
2019-04-23,29.35,29.94,29.29,29.57,13293,22.7611943866812,23.2187448019501,22.7146638359759,22.931806405934,17140.996354229,0.0,1.0
2019-04-24,27.9,29.51,27.71,29.15,9522,21.6367060779695,22.8852758552287,21.4893593340694,22.6060925509968,12278.3846599691,0.0,1.0
2019-04-25,26.28,28.16,26.01,27.7,21330,20.3803812089261,21.8383384643592,20.1709937307522,21.4816042422852,27504.5100606112,0.0,1.0
2019-04-26,27.88,27.89,26.547,27.0299,26452,21.6211958944011,21.6289509861853,20.5874421595648,20.9619355418247,34109.2030062488,0.0,1.0
2019-04-29,30.74,30.75,28.42,28.5,12959,23.8391521446876,23.8469072364718,22.0399708507489,22.1020115850226,16710.3115740956,0.0,1.0
2019-04-30,30.8,30.8,29.63,30.47,12028,23.8856826953929,23.8856826953929,22.9783369566393,23.6297646665137,15509.8099863587,0.0,1.0
2019-05-01,30.45,32.27,30.45,32.27,5633,23.6142544829452,25.025681187673,23.6142544829452,25.025681187673,7263.61486973385,0.0,1.0
2019-05-02,29.14,31.68,29.08,30.56,7640,22.5983374592126,24.5681307724041,22.5518069085073,23.6995604925716,9851.59197670275,0.0,1.0
2019-05-03,31.4,31.96,29.78,30.4,33485,24.350988202446,24.7852733423622,23.0946633334026,23.5754790240241,43178.0834214517,0.0,1.0
2019-05-06,31.3,31.42,31.0,31.0,8390,24.2734372846038,24.3664983860144,24.0407845310772,24.0407845310772,10818.6985189183,0.0,1.0
2019-05-07,30.31,31.12,30.31,30.64,4399,23.5056831979662,24.1338456324879,23.5056831979662,23.7616012268454,5672.4022389418,0.0,1.0
2019-05-08,30.69,32.04,30.55,30.93,19196,23.8003766857665,24.847314076636,23.6918054007874,23.9864988885877,24752.7695791604,0.0,1.0
2019-05-09,30.56,31.85,30.3,30.45,8675,23.6995604925716,24.6999673327358,23.497928106182,23.6142544829452,11186.1990049603,0.0,1.0
2019-05-10,31.24,31.25,29.8,29.85,6410,24.2269067338985,24.2346618256827,23.110173516971,23.1489489758921,8265.53724746918,0.0,1.0
2019-05-13,30.29,31.52,30.11,30.63,4921,23.4901730143977,24.4440493038566,23.3505813622818,23.7538461350612,6345.50839232386,0.0,1.0
2019-05-14,31.78,31.79,30.75,30.75,8836,24.6456816902463,24.6534367820305,23.8469072364718,23.8469072364718,11393.8045426892,0.0,1.0
2019-05-15,31.2,31.85,30.46,31.27,10121,24.1958863667616,24.6999673327358,23.6220095747295,24.2501720092511,13050.7804183519,0.0,1.0
2019-05-16,32.07,32.07,30.4,31.39,14929,24.8705793519886,24.8705793519886,23.5754790240241,24.3432331106618,19250.5780916486,0.0,1.0
2019-05-17,32.29,33.75,31.75,31.75,16146,25.0411913712414,26.1734347717373,24.6224164148936,24.6224164148936,20819.8696408171,0.0,1.0
2019-05-20,32.13,32.45,31.24,32.25,6499,24.9171099026939,25.1652728397889,24.2269067338985,25.0101710041046,8380.30055714545,0.0,1.0
2019-05-21,29.91,32.07,29.59,32.07,23029,23.1954795265974,24.8705793519886,22.9473165895024,24.8705793519886,29695.3287475769,0.0,1.0
2019-05-22,30.8,31.27,29.16,29.88,8030,23.8856826953929,24.2501720092511,22.613847642781,23.1722142512448,10354.4873786548,0.0,1.0
2019-05-23,30.5,31.69,29.98,30.45,11586,23.6530299418663,24.5758858641883,23.249765169087,23.6142544829452,14939.8618641463,0.0,1.0
2019-05-24,30.9,31.55,30.15,31.55,9925,23.9632336132351,24.4673145792093,23.3816017294187,24.4673145792093,12798.0432419862,0.0,1.0
2019-05-28,30.79,31.64,30.16,30.6,46548,23.8779276036087,24.5371104052672,23.3893568212029,23.7305808597085,60022.5004360679,0.0,1.0
2019-05-29,29.8,30.41,29.09,30.41,34781,23.110173516971,23.5832341158084,22.5595620002915,23.5832341158084,44849.2435264003,0.0,1.0
2019-05-30,30.01,30.74,29.6,29.65,13899,23.2730304444396,23.8391521446876,22.9550716812867,22.9938471402078,17922.4184403392,0.0,1.0
2019-05-31,29.7,31.14,28.98,30.27,10123,23.0326225991288,24.1493558160563,22.4742559906651,23.4746628308293,13053.3593691312,0.0,1.0
2019-06-03,29.45,30.05,28.91,29.7,16494,22.8387453045234,23.3040508115765,22.4199703481756,23.0326225991288,21268.6070764051,0.0,1.0
2019-06-04,29.87,30.35,29.52,29.53,8477,23.1644591594606,23.536703565103,22.8930309470129,22.9007860387971,10930.8828778153,0.0,1.0
2019-06-05,29.36,30.08,29.16,30.08,3471,22.7689494784654,23.3273160869291,22.613847642781,23.3273160869291,4475.76907737372,0.0,1.0
2019-06-06,29.71,30.03,28.87,28.87,9694,23.0403776909131,23.2885406280081,22.3889499810387,22.3889499810387,12500.1744269838,0.0,1.0
2019-06-07,29.45,30.2,29.41,30.19,7944,22.8387453045234,23.4203771883398,22.8077249373865,23.4126220965556,10243.5924951475,0.0,1.0
2019-06-10,29.88,30.45,29.44,30.115,9444,23.1722142512448,23.6142544829452,22.8309902127392,23.3544589081739,12177.8055795786,0.0,1.0
2019-06-11,29.32,29.93,29.01,29.39,7041,22.7379291113285,23.2109897101659,22.4975212660178,22.7922147538181,9079.19621831991,0.0,1.0
2019-06-12,28.94,29.82,28.6,29.82,20076,22.4432356235282,23.1256837005395,22.1795625028648,23.1256837005395,25887.5079220268,0.0,1.0
2019-06-13,30.94,30.98,29.2,29.2,28216,23.9942539803719,24.0252743475088,22.6448680099179,22.6448680099179,36383.8375935399,0.0,1.0
2019-06-14,30.82,32.01,30.82,31.06,9310,23.9011928789613,24.8240488012833,23.9011928789613,24.0873150817826,12005.0158773694,0.0,1.0
2019-06-17,30.46,31.1,30.09,30.09,9855,23.6220095747295,24.1183354489194,23.3350711787134,23.3350711787134,12707.7799647127,0.0,1.0
2019-06-18,30.35,31.16,30.12,30.72,12220,23.536703565103,24.1648659996247,23.358336454066,23.8236419611191,15757.3892611659,0.0,1.0
2019-06-19,29.68,30.0,29.51,30.0,3583,23.0171124155604,23.2652753526554,22.8852758552287,23.2652753526554,4620.19032101125,0.0,1.0
2019-06-20,29.34,30.2,29.23,29.8,9535,22.9473165895024,23.6199373211647,22.8612837052201,23.3070904692288,12191.2685916391,0.25,1.0
2019-06-21,27.26,29.61,26.75,29.07,41244,21.3205129594355,23.1584882145592,20.9216332232171,22.7361449644457,52733.7893857957,0.0,1.0
2019-06-24,27.69,28.2,27.23,27.67,11849,21.6568233252666,22.055703061485,21.2970494455403,21.6411809826698,15149.9047238943,0.0,1.0
2019-06-25,28.49,28.5,27.65,27.84,9559,22.2825170291385,22.2903382004369,21.625538640073,21.7741408947426,12221.9545325095,0.0,1.0
2019-06-26,28.23,29.04,27.82,28.83,7742,22.0791665753802,22.7126814505505,21.7584985521458,22.5484368532841,9898.7730924457,0.0,1.0
2019-06-27,29.32,29.32,27.53,27.53,8010,22.9316742469056,22.9316742469056,21.5316845844922,21.5316845844922,10241.4327654986,0.0,1.0
2019-06-28,30.96,31.0,29.17,29.17,72815,24.2143463398431,24.2456310250367,22.8143566774297,22.8143566774297,93099.8660199476,0.0,1.0
2019-07-01,29.92,30.83,29.84,30.83,5766,23.4009445248096,24.1126711129639,23.3383751544224,24.1126711129639,7372.29729411547,0.0,1.0
2019-07-02,30.53,30.6,29.32,29.32,1723,23.8780359740119,23.9327841731007,22.9316742469056,22.9316742469056,2202.99483832136,0.0,1.0
2019-07-03,30.88,31.0,30.45,30.63,4714,24.1517769694559,24.2456310250367,23.8154666036247,23.9562476869959,6027.23021929593,0.0,1.0
2019-07-05,31.08,31.62,30.52,31.62,2555,24.3082003954239,24.7305436455374,23.8702148027135,24.7305436455374,3266.77412182882,0.0,1.0
2019-07-08,29.1,31.0,29.02,31.0,10899,22.7596084783409,24.2456310250367,22.6970391079537,24.2456310250367,13935.2528977739,0.0,1.0
2019-07-09,28.71,29.37,28.41,29.37,6959,22.4545827977033,22.9707801033976,22.2199476587513,22.9707801033976,8897.64427154867,0.0,1.0
2019-07-10,27.98,29.26,27.83,28.98,11506,21.8836372929202,22.8847472191153,21.7663197234442,22.6657544227601,14711.3514856213,0.0,1.0
2019-07-11,27.06,28.34,26.97,28.0,13437,21.1640895334675,22.1651994596625,21.0936989917819,21.899279635517,17180.2911448196,0.0,1.0
2019-07-12,27.24,27.6,26.5,26.7,18364,21.3048706168387,21.586432783581,20.7261039407571,20.8825273667251,23479.8590893403,0.0,1.0
2019-07-15,26.74,26.74,26.74,26.74,1289,20.9138120519187,20.9138120519187,20.9138120519187,20.9138120519187,1648.09074091482,0.0,1.0
2019-07-16,27.42,27.44,27.12,27.31,3040,21.4456517002099,21.4612940428066,21.2110165612579,21.3596188159275,3886.88584358498,0.0,1.0
2019-07-17,26.99,27.45,26.8,26.8,5362,21.1093413343787,21.469115214105,20.9607390797091,20.9607390797091,6855.75062279694,0.0,1.0
2019-07-18,27.39,27.58,26.85,27.14,7689,21.4221881863147,21.5707904409842,20.9998449362011,21.2266589038547,9831.00830635688,0.0,1.0
2019-07-19,27.41,27.6,27.11,27.11,3846,21.4378305289115,21.586432783581,21.2031953899595,21.2031953899595,4917.42202448284,0.0,1.0
2019-07-22,27.8,27.88,26.57,26.69,6447,21.742856209549,21.8054255799362,20.7808521398459,20.8747061954267,8243.0108663133,0.0,1.0
2019-07-23,27.4,27.8,27.4,27.61,3387,21.430009357613,21.742856209549,21.430009357613,21.5942539548794,4330.55340533631,0.0,1.0
2019-07-24,27.12,27.51,27.1,27.25,12110,21.2110165612579,21.5160422418954,21.1953742186611,21.3126917881371,15483.6143308599,0.0,1.0
2019-07-25,26.95,27.34,26.55,27.12,3553,21.0780566491851,21.3830823298227,20.7652097972491,21.2110165612579,4542.79782968996,0.0,1.0
2019-07-26,26.93,27.37,26.93,27.29,3613,21.0624143065883,21.4065458437179,21.0624143065883,21.3439764733307,4619.51268186598,0.0,1.0
2019-07-29,26.68,27.2,26.67,27.1,3871,20.8668850241283,21.2735859316451,20.8590638528299,21.1953742186611,4949.38654622287,0.0,1.0
2019-07-30,27.58,28.2,26.56,26.56,10226,21.5707904409842,22.055703061485,20.7730309685475,20.7730309685475,13074.7679725329,0.0,1.0
2019-07-31,28.29,29.55,27.84,27.84,17868,22.1260936031706,23.1115611867688,21.7741408947426,21.7741408947426,22845.6829780186,0.0,1.0
2019-08-01,28.15,29.48,28.0,29.48,6494,22.016597204993,23.05681298768,21.899279635517,23.05681298768,8303.1041671845,0.0,1.0
2019-08-02,27.85,28.35,27.35,28.1,5821,21.781962066041,22.1730206309609,21.3909035011211,21.977491348501,7442.61924194349,0.0,1.0
2019-08-05,27.65,28.05,26.5,27.75,18243,21.625538640073,21.938385492009,20.7261039407571,21.703750353057,23325.1508041188,0.0,1.0
2019-08-06,27.35,27.9,27.0,27.9,12320,21.3909035011211,21.821067922533,21.1171625056771,21.821067922533,15752.116313476,0.0,1.0
2019-08-07,27.11,28.35,25.61,26.53,19488,21.2031953899595,22.1730206309609,20.0300196951996,20.7495674546523,24916.9839867711,0.0,1.0
2019-08-08,27.65,28.97,27.22,27.75,17377,21.625538640073,22.6579332514617,21.2892282742419,21.703750353057,22217.8997710449,0.0,1.0
2019-08-09,27.61,28.0,27.6,27.6,5456,21.5942539548794,21.899279635517,21.586432783581,21.586432783581,6975.93722453938,0.0,1.0
2019-08-12,26.82,27.8,26.72,27.6,4984,20.9763814223059,21.742856209549,20.8981697093219,21.586432783581,6372.44705408802,0.0,1.0
2019-08-13,27.84,28.05,27.34,27.39,5506,21.7741408947426,21.938385492009,21.3830823298227,21.4221881863147,7039.86626801939,0.0,1.0
2019-08-14,27.25,28.26,27.14,27.21,17527,21.3126917881371,22.1026300892754,21.2266589038547,21.2814071029435,22409.6869014849,0.0,1.0
2019-08-15,27.01,27.43,27.01,27.42,5119,21.1249836769755,21.4534728715082,21.1249836769755,21.4456517002099,6545.05547148406,0.0,1.0
2019-08-16,27.46,27.72,26.95,27.31,8598,21.4769363854034,21.6802868391618,21.0780566491851,21.3596188159275,10993.2383168236,0.0,1.0
2019-08-19,28.09,28.5,27.15,27.55,5060,21.9696701772026,22.2903382004369,21.2344800751531,21.547326927089,6469.61920017764,0.0,1.0
2019-08-20,27.85,28.5,27.22,27.88,7080,21.781962066041,22.2903382004369,21.2892282742419,21.8054255799362,9052.3525567703,0.0,1.0
2019-08-21,27.59,28.12,27.18,27.73,5813,21.5786116122826,21.9931336910978,21.2579435890483,21.6881080104602,7432.3905949867,0.0,1.0
2019-08-22,27.47,27.73,27.01,27.63,5383,21.4847575567018,21.6881080104602,21.1249836769755,21.6098962974762,6882.60082105856,0.0,1.0
2019-08-23,25.05,26.71,24.62,26.71,11931,19.5920341024893,20.8903485380235,19.2557237366582,20.8903485380235,15254.7483552015,0.0,1.0
2019-08-26,26.55,26.55,25.37,25.37,7033,20.7652097972491,20.7652097972491,19.8423115840381,19.8423115840381,8992.25925589911,0.0,1.0
2019-08-27,25.57,26.84,25.16,26.84,17404,19.998735010006,20.9920237649027,19.6780669867717,20.9920237649027,22252.4214545241,0.0,1.0
2019-08-28,26.07,26.23,25.6,25.62,7569,20.389793574926,20.5149323157004,20.0221985239012,20.037840866498,9677.57860200486,0.0,1.0
2019-08-29,25.9,26.59,25.64,26.59,5783,20.2568336628532,20.7964944824427,20.0534832090948,20.7964944824427,7394.03316889868,0.0,1.0
2019-08-30,25.75,26.19,25.38,26.19,5147,20.1395160933772,20.4836476305068,19.8501327553365,20.4836476305068,6580.85573583288,0.0,1.0
2019-09-03,25.25,26.66,25.25,26.6,9767,19.7484575284573,20.8512426815315,19.7484575284573,20.8043156537411,12487.8993533864,0.0,1.0
2019-09-04,25.31,26.0,25.11,25.11,16770,19.7953845562477,20.3350453758372,19.6389611302797,19.6389611302797,21441.8011831974,0.0,1.0
2019-09-05,25.55,26.15,25.45,25.5,9466,19.9830926674093,20.4523629453132,19.9048809544253,19.9439868109173,12103.0465116366,0.0,1.0
2019-09-06,25.86,25.87,25.65,25.85,8400,20.2255489776596,20.233370148958,20.0613043803932,20.2177278063612,10740.0793046427,0.0,1.0
2019-09-09,25.88,26.0,25.34,25.71,11522,20.2411913202564,20.3350453758372,19.8188480701429,20.1082314081836,14731.808779535,0.0,1.0
2019-09-10,26.2,26.37,25.43,25.63,13098,20.4914688018052,20.624428713878,19.8892386118285,20.0456620377964,16746.852230025,0.0,1.0
2019-09-11,26.44,26.49,25.5,26.15,18217,20.6791769129668,20.7182827694587,19.9439868109173,20.4523629453132,23291.9077015091,0.0,1.0
2019-09-12,26.8,27.19,25.64,26.16,56031,20.9607390797091,21.2657647603467,20.0534832090948,20.4601841166116,71640.1647045759,0.0,1.0
2019-09-13,27.1,27.7,26.27,27.05,18130,21.1953742186611,21.664644496565,20.546217000894,21.1562683621691,23180.6711658539,0.0,1.0
2019-09-16,26.67,27.26,25.9,27.26,43212,20.8590638528299,21.3205129594355,20.2568336628532,21.3205129594355,55250.0365371693,0.0,1.0
2019-09-17,26.66,28.52,26.52,27.75,14481,20.8512426815315,22.3059805430337,20.7417462833539,21.703750353057,18515.1295726823,0.0,1.0
2019-09-18,26.69,27.65,26.53,26.97,16861,20.8747061954267,21.625538640073,20.7495674546523,21.0936989917819,21558.1520423311,0.0,1.0
2019-09-19,25.89,26.99,25.89,26.99,16135,20.2490124915548,21.1093413343787,20.2490124915548,21.1093413343787,20629.9023310013,0.0,1.0
2019-09-20,26.01,27.43,25.87,25.87,55783,20.3428665471356,21.4534728715082,20.233370148958,20.233370148958,71323.076648915,0.0,1.0
2019-09-23,26.19,27.33,25.68,27.27,24799,20.4836476305068,21.3752611585243,20.0847678942884,21.3283341307339,31707.5269852184,0.0,1.0
2019-09-24,25.97,27.25,25.73,27.2,21787,20.311581861942,21.3126917881371,20.1238737507804,21.2735859316451,27856.4414059823,0.0,1.0
2019-09-25,25.18,26.45,25.15,25.67,26737,19.8892386118285,20.8923892487237,19.8655421400908,20.276280983544,33849.3430110297,0.25,1.0
2019-09-26,24.96,25.7,24.94,25.68,10991,19.7154644857521,20.2999774552816,19.699666837927,20.2841798074565,13914.7297390967,0.0,1.0
2019-09-27,25.02,25.25,24.92,24.95,24538,19.7628574292275,19.9445303792164,19.6838691901019,19.7075656618396,31065.3842542039,0.0,1.0
2019-09-30,24.97,25.1,24.75,25.0,20395,19.7233633096647,19.826048020528,19.5495891835883,19.7470597814024,25820.2996113981,0.0,1.0
2019-10-01,24.91,25.22,24.91,25.15,5164,19.6759703661893,19.9208339074787,19.6759703661893,19.8655421400908,6537.68213744841,0.0,1.0
2019-10-02,24.3,24.77,24.21,24.74,12129,19.1941421075231,19.5653868314135,19.1230526923101,19.5416903596758,15355.4505509511,0.0,1.0
2019-10-03,24.92,25.11,24.38,24.52,7423,19.6838691901019,19.8339468444405,19.2573326988236,19.3679162335994,9397.60156976752,0.0,1.0
2019-10-04,25.0,25.0,24.92,25.0,2922,19.7470597814024,19.7470597814024,19.6838691901019,19.7470597814024,3699.28489651902,0.0,1.0
2019-10-07,24.86,25.34,24.56,24.56,26201,19.6364762466265,20.0156197944294,19.3995115292497,19.3995115292497,33170.7609766239,0.0,1.0
2019-10-08,24.6,24.96,24.49,24.88,6621,19.4311068248999,19.7154644857521,19.3442197618618,19.6522738944516,8382.26054067505,0.0,1.0
2019-10-09,24.72,24.97,24.54,24.7,12909,19.5258927118507,19.7233633096647,19.3837138814246,19.5100950640255,16342.9393323627,0.0,1.0
2019-10-10,24.88,24.99,24.25,24.7,7634,19.6522738944516,19.7391609574898,19.1546479879603,19.5100950640255,9664.72994525197,0.0,1.0
2019-10-11,24.86,25.4,24.76,25.02,13429,19.6364762466265,20.0630127379048,19.5574880075009,19.7628574292275,17001.2651866372,0.0,1.0
2019-10-14,24.7,24.75,24.54,24.54,4028,19.5100950640255,19.5495891835883,19.3837138814246,19.3837138814246,5099.49334811042,0.0,1.0
2019-10-15,24.39,24.68,24.37,24.42,11373,19.2652315227361,19.4942974162004,19.249433874911,19.2889279944738,14398.3460397368,0.0,1.0
2019-10-16,24.68,24.86,24.43,24.45,9043,19.4942974162004,19.6364762466265,19.2968268183864,19.3126244662115,11448.539808084,0.0,1.0
2019-10-17,24.87,24.92,24.65,24.65,10568,19.6443750705391,19.6838691901019,19.4706009444627,19.4706009444627,13379.2069768696,0.0,1.0
2019-10-18,25.0,25.04,24.6,24.95,14718,19.7470597814024,19.7786550770526,19.4311068248999,19.7075656618396,18633.1536984828,0.0,1.0
2019-10-21,25.18,25.5,24.7,25.22,14960,19.8892386118285,20.1420009770304,19.5100950640255,19.9208339074787,18939.5284229721,0.0,1.0
2019-10-22,24.62,25.41,24.54,25.07,6166,19.4469044727251,20.0709115618174,19.3837138814246,19.8023515487903,7806.22541818488,0.0,1.0
2019-10-23,24.85,24.85,24.53,24.82,4454,19.628577422714,19.628577422714,19.375815057512,19.6048809509763,5638.81414411215,0.0,1.0
2019-10-24,24.33,24.95,24.27,24.95,21416,19.2178385792608,19.7075656618396,19.1704456357854,19.7075656618396,27112.8971060408,0.0,1.0
2019-10-25,24.1,24.81,24.03,24.5,16297,19.0361656292719,19.5969821270637,18.980873861884,19.3521185857743,20632.1854752123,0.0,1.0
2019-10-28,24.3,24.63,24.16,24.63,5607,19.1941421075231,19.4548032966376,19.0835585727472,19.4548032966376,7098.52512483989,0.0,1.0
2019-10-29,24.9,25.5,24.01,24.08,12527,19.6680715422768,20.1420009770304,18.9650762140588,19.0203679814468,15859.3230317227,0.0,1.0
2019-10-30,25.14,25.29,24.76,24.76,3689,19.8576433161782,19.9761256748666,19.5574880075009,19.5574880075009,4670.31553157381,0.0,1.0
2019-10-31,24.76,25.29,24.75,24.89,8070,19.5574880075009,19.9761256748666,19.5495891835883,19.6601727183642,10216.7108538359,0.0,1.0
2019-11-01,25.65,25.74,24.82,24.84,5999,20.2604833357188,20.3315727509319,19.6048809509763,19.6206785988014,7594.80153806217,0.0,1.0
2019-11-04,26.32,26.32,25.16,25.16,9428,20.7897045378604,20.7897045378604,19.8734409640033,19.8734409640033,11935.9541424988,0.0,1.0
2019-11-05,26.83,26.83,25.76,25.95,5641,21.192544557401,21.192544557401,20.347370398757,20.4974480530957,7141.56950761938,0.0,1.0
2019-11-06,26.11,26.68,24.98,26.67,12061,20.6238292356966,21.0740621987126,19.7312621335772,21.0661633748,15269.3617853922,0.0,1.0
2019-11-07,26.32,26.73,25.88,26.06,5430,20.7897045378604,21.1135563182754,20.4421562857077,20.5843351161338,6874.44113213494,0.0,1.0
2019-11-08,26.04,26.35,25.75,26.22,8550,20.5685374683087,20.8134010095981,20.3394715748444,20.7107162987348,10824.3962577815,0.0,1.0
2019-11-11,26.32,26.64,25.93,25.93,13320,20.7897045378604,21.0424669030624,20.4816504052705,20.4816504052705,16863.2699594912,0.0,1.0
2019-11-12,25.9,26.3,25.9,26.2,6978,20.4579539335328,20.7739068900353,20.4579539335328,20.6949186509097,8834.22655985962,0.0,1.0
2019-11-13,25.77,25.77,25.36,25.51,4663,20.3552692226696,20.3552692226696,20.0314174422546,20.149899800943,5903.41049708014,0.0,1.0
2019-11-14,26.0,26.17,25.09,25.5,10696,20.5369421726585,20.671222179172,19.8181491966154,20.1420009770304,13541.2564179218,0.0,1.0
2019-11-15,25.84,26.19,25.25,26.19,19628,20.4105609900575,20.6870198269971,19.9445303792164,20.6870198269971,24849.2689763434,0.0,1.0
2019-11-18,26.03,26.41,25.33,25.6,12368,20.5606386443961,20.8607939530735,20.0077209705169,20.220989216156,15658.0272416658,0.0,1.0
2019-11-19,25.94,26.25,25.73,25.82,8894,20.4895492291831,20.7344127704725,20.3236739270193,20.3947633422324,11259.9041306092,0.0,1.0
2019-11-20,25.68,26.2,25.68,25.72,20483,20.2841798074565,20.6949186509097,20.2841798074565,20.3157751031068,25931.7086021216,0.0,1.0
2019-11-21,24.79,25.59,24.45,25.55,16537,19.5811844792386,20.2130903922435,19.3126244662115,20.1814950965932,20936.0281771852,0.0,1.0
2019-11-22,26.1,26.46,25.08,25.08,11598,20.6159304117841,20.9002880726363,19.8102503727029,19.8102503727029,14683.1985728363,0.0,1.0
2019-11-25,26.54,26.93,26.19,26.19,10541,20.9634786639368,21.2715327965266,20.6870198269971,20.6870198269971,13345.0246728976,0.0,1.0
2019-11-26,28.13,28.36,26.8,26.88,21429,22.2193916660339,22.4010646160228,21.1688480856633,21.2320386769638,27129.3552523978,0.0,1.0
2019-11-27,28.58,29.04,28.09,28.42,24491,22.5748387420992,22.938184642077,22.1877963703837,22.4484575594982,31005.8817250675,0.0,1.0
2019-11-29,28.77,30.5,28.6,29.87,4596,22.7249163964378,24.0914129333109,22.5906363899243,23.5937870268195,5818.58774277942,0.0,1.0
2019-12-02,28.25,28.57,27.77,28.51,10249,22.3141775529847,22.5669399181866,21.9350340051817,22.5195469747113,12975.3493854974,0.0,1.0
2019-12-03,27.95,29.09,27.54,29.09,8393,22.0772128356078,22.9776787616398,21.7533610551928,22.9776787616398,10625.632490241,0.0,1.0
2019-12-04,27.96,29.59,27.9,28.37,11789,22.0851116595204,23.3726199572678,22.037718716045,22.4089634399354,14925.0067231563,0.0,1.0
2019-12-05,28.05,28.48,27.52,27.52,9509,22.1562010747335,22.4958505029736,21.7375634073677,21.7375634073677,12038.5010544145,0.0,1.0
2019-12-06,28.4,28.75,28.06,28.06,9675,22.4326599116731,22.7091187486127,22.164099898646,22.164099898646,12248.6589232791,0.0,1.0
2019-12-09,28.44,28.89,28.0,28.32,9846,22.4642552073233,22.8197022833886,22.1167069551706,22.3694693203726,12465.1468484348,0.0,1.0
2019-12-10,28.79,29.01,28.15,28.15,5152,22.740714044263,22.9144881703393,22.2351893138591,22.2351893138591,6522.49000234975,0.0,1.0
2019-12-11,28.7,29.04,28.21,28.61,12209,22.6696246290499,22.938184642077,22.2825822573344,22.5985352138369,15456.7314516088,0.0,1.0
2019-12-12,28.6,29.17,28.25,28.92,12678,22.5906363899243,23.0408693529403,22.3141775529847,22.8433987551263,16050.490731714,0.0,1.0
2019-12-13,28.65,28.88,28.57,28.57,8337,22.6301305094871,22.811803459476,22.5669399181866,22.5669399181866,10554.7358597807,0.0,1.0
2019-12-16,28.9,29.1,28.5,28.96,12197,22.8276011073011,22.9855775855524,22.5116481507987,22.8749940507765,15441.5393165101,0.0,1.0
2019-12-17,29.0,29.02,28.5,28.86,24214,22.9065893464267,22.9223869942519,22.5116481507987,22.7960058116509,30655.1966065407,0.0,1.0
2019-12-18,29.45,30.24,28.6,29.06,8062,23.262036422492,23.8860435115843,22.5906363899243,22.9539822899021,10206.5827637701,0.0,1.0
2019-12-19,29.4,29.5,28.5,29.36,14908,23.2225423029292,23.3015305420548,22.5116481507987,23.1909470072789,18873.6958375447,0.0,1.0
2019-12-20,29.47,30.05,28.59,29.6,84223,23.2778340703171,23.7359658572456,22.5827375660117,23.3805187811804,106627.266201068,0.0,1.0
2019-12-23,28.82,29.2,28.66,29.04,12000,22.9618811138147,23.2646401291946,22.8344036336547,23.1371626490346,15061.483782003,0.25,1.0
2019-12-24,28.95,28.95,28.77,28.85,2910,23.0654565664446,23.0654565664446,22.9220444012647,22.9857831413447,3652.40981713573,0.0,1.0
2019-12-26,29.15,29.19,28.75,28.75,10879,23.2248034166446,23.2566727866846,22.9061097162447,22.9061097162447,13654.4901720342,0.0,1.0
2019-12-27,29.02,29.67,28.64,29.27,9763,23.1212279640146,23.6391052271645,22.8184689486347,23.3204115267646,12253.7721803079,0.0,1.0
2019-12-30,29.5,30.81,28.75,29.0,13038,23.5036604044945,24.5473822733043,22.9061097162447,23.1052932789946,16364.3021291463,0.0,1.0
2019-12-31,29.63,29.8,29.07,29.63,7063,23.6072358571245,23.7426806797945,23.1610646765646,23.6072358571245,8864.93832935726,0.0,1.0
2020-01-02,29.81,29.93,29.03,29.68,9864,23.7506480223045,23.8462561324245,23.1291953065246,23.6470725696745,12380.5396688064,0.0,1.0
2020-01-03,29.62,29.96,29.24,29.89,5631,23.5992685146145,23.8701581599545,23.2965094992346,23.8143867623845,7067.6012647049,0.0,1.0
2020-01-06,30.3,30.44,29.48,29.48,11401,24.1410478052944,24.2525906004344,23.4877257194745,23.4877257194745,14309.6647165513,0.0,1.0
2020-01-07,30.23,30.35,29.62,30.26,22577,24.0852764077244,24.1808845178444,23.5992685146145,24.1091784352544,28336.9266121901,0.0,1.0
2020-01-08,30.05,30.41,30.05,30.07,4329,23.9418642425444,24.2286885729044,23.9418642425444,23.9577989275644,5433.43027435758,0.0,1.0
2020-01-09,30.2,30.2,30.05,30.08,3806,24.0613743801944,24.0613743801944,23.9418642425444,23.9657662700744,4777.00060619195,0.0,1.0
2020-01-10,30.37,30.66,30.02,30.66,11593,24.1968192028644,24.4278721356543,23.9179622150144,24.4278721356543,14550.6484570634,0.0,1.0
2020-01-13,30.47,30.61,30.25,30.46,5240,24.2764926279644,24.3880354231043,24.1012110927444,24.2685252854544,6576.84791814129,0.0,1.0
2020-01-14,29.65,30.43,29.65,30.35,12443,23.6231705421445,24.2446232579244,23.6231705421445,24.1808845178444,15617.5035582886,0.0,1.0
2020-01-15,29.78,30.53,29.56,29.67,16237,23.7267459947745,24.3242966830244,23.5514644595545,23.6391052271645,20379.4426806985,0.0,1.0
2020-01-16,29.76,30.1,29.71,29.96,5495,23.7108113097545,23.9817009550944,23.6709745972045,23.8701581599545,6896.90444850886,0.0,1.0
2020-01-17,30.7,30.95,29.96,30.06,13183,24.4597415056943,24.6589250684443,23.8701581599545,23.9498315850544,16546.2950581788,0.0,1.0
2020-01-21,30.99,31.0,30.51,30.51,8876,24.6907944384843,24.6987617809943,24.3083619980044,24.3083619980044,11140.4775040882,0.0,1.0
2020-01-22,32.56,32.63,30.99,30.99,9228,25.941667212554,25.997438610124,24.6907944384843,24.6907944384843,11582.2810283603,0.0,1.0
2020-01-23,31.54,32.98,31.35,32.31,19059,25.1289982765342,26.2762955979739,24.9776187688442,25.742483649804,23921.4016167662,0.0,1.0
2020-01-24,31.92,32.22,31.72,31.9,15988,25.4317572919141,25.670777567214,25.2724104417141,25.4158226068941,20066.916892222,0.0,1.0
2020-01-27,32.26,34.62,31.96,34.62,17561,25.702646937254,27.5829397696136,25.4636266619541,27.5829397696136,22041.2263913129,0.0,1.0
2020-01-28,32.39,33.16,31.62,32.22,7331,25.806222389884,26.4197077631539,25.1927370166142,25.670777567214,9201.31146715532,0.0,1.0
2020-01-29,31.7,32.66,31.34,32.66,15633,25.2564757566941,26.021340637654,24.9696514263342,26.021340637654,19621.3479970044,0.0,1.0
2020-01-30,31.79,32.075,31.005,32.0,14837,25.3281818392841,25.5552511008191,24.7027454522493,25.4954960319941,18622.2695727982,0.0,1.0
2020-01-31,31.53,32.24,31.52,31.79,13498,25.1210309340242,25.686712252234,25.1130635915142,25.3281818392841,16941.6590074563,0.0,1.0
2020-02-03,31.49,32.05,31.38,31.38,17050,25.0891615639842,25.5353327445441,25.0015207963742,25.0015207963742,21399.8582069292,0.0,1.0
2020-02-04,30.86,31.93,30.86,31.6,12450,24.5872189858543,25.4397246344241,24.5872189858543,25.1768023315942,15626.2894238281,0.0,1.0
2020-02-05,31.41,31.89,30.75,31.0,12327,25.0254228239042,25.4078552643841,24.4995782182443,24.6987617809943,15471.9092150625,0.0,1.0
2020-02-06,31.08,32.12,31.08,31.76,7065,24.7625005210743,25.5911041421141,24.7625005210743,25.3042798117541,8867.44857665423,0.0,1.0
2020-02-07,31.13,31.4,31.01,31.27,9918,24.8023372336242,25.0174554813942,24.7067291235043,24.9138800287642,12448.3163458255,0.0,1.0
2020-02-10,31.4,31.68,31.3,31.3,3321,25.0174554813942,25.2405410716741,24.9377820562942,24.9377820562942,4168.26563666932,0.0,1.0
2020-02-11,31.76,31.95,31.33,31.61,4853,25.3042798117541,25.4556593194441,24.9616840838242,25.1847696741042,6091.11506617171,0.0,1.0
2020-02-12,32.2,32.25,31.75,32.02,6223,25.654842882194,25.694679594744,25.2963124692441,25.5114307170141,7810.63446461706,0.0,1.0
2020-02-13,32.25,32.25,31.75,32.0,8792,25.694679594744,25.694679594744,25.2963124692441,25.4954960319941,11035.0471176142,0.0,1.0
2020-02-14,32.06,32.27,32.0,32.0,8950,25.5433000870541,25.710614279764,25.4954960319941,25.4954960319941,11233.3566540772,0.0,1.0
2020-02-18,32.0,33.39,32.0,32.0,3687,25.4954960319941,26.6029566408838,25.4954960319941,25.4954960319941,4627.64089202041,0.0,1.0
2020-02-19,32.0,32.42,31.53,31.66,8272,25.4954960319941,25.830124417414,25.1210309340242,25.2246063866541,10382.382820394,0.0,1.0
2020-02-20,32.0,32.3,32.0,32.01,3920,25.4954960319941,25.734516307294,25.4954960319941,25.5034633745041,4920.08470212097,0.0,1.0
2020-02-21,33.13,33.5,32.5,32.97,12390,26.3958057356239,26.6905974084938,25.893863157494,26.2683282554639,15550.9820049181,0.0,1.0
2020-02-24,32.8,34.32,32.72,32.72,12000,26.1328834327939,27.3439194943137,26.0691446927139,26.0691446927139,15061.483782003,0.0,1.0
2020-02-25,32.61,32.8,32.03,32.8,22399,25.981503925104,26.1328834327939,25.5193980595241,26.1328834327939,28113.514602757,0.0,1.0
2020-02-26,33.0,33.0,31.91,32.6,10884,26.2922302829939,26.2922302829939,25.4237899494041,25.973536582594,13660.7657902767,0.0,1.0
2020-02-27,31.27,34.65,31.26,32.3,22772,24.9138800287642,27.6068417971436,24.9059126862542,25.734516307294,28581.6757236477,0.0,1.0
2020-02-28,31.76,31.76,30.5,30.5,40138,25.3042798117541,25.3042798117541,24.3003946554944,24.3003946554944,50378.153003503,0.0,1.0
2020-03-02,31.85,32.62,31.08,31.47,15816,25.3759858943441,25.989471267614,24.7625005210743,25.0732268789642,19851.0356246799,0.0,1.0
2020-03-03,31.76,32.39,31.38,31.76,14545,25.3042798117541,25.806222389884,25.0015207963742,25.3042798117541,18255.7734674361,0.0,1.0
2020-03-04,33.38,33.44,31.75,31.93,14431,26.5949892983738,26.6427933534338,25.2963124692441,25.4397246344241,18112.6893715071,0.0,1.0
2020-03-05,32.14,33.01,31.03,33.01,21864,25.6070388271341,26.3001976255039,24.7226638085243,26.3001976255039,27442.0234508094,0.0,1.0
2020-03-06,32.54,32.62,31.31,31.67,11577,25.925732527534,25.989471267614,24.9457493988042,25.2325737291641,14530.5664786874,0.0,1.0
2020-03-09,31.32,31.94,30.37,31.94,16738,24.9537167413142,25.4476919769341,24.1968192028644,25.4476919769341,21008.2596285972,0.0,1.0
2020-03-10,32.5,33.5,28.5,32.03,27559,25.893863157494,26.6905974084938,22.7069261534947,25.5193980595241,34589.9526290183,0.0,1.0
2020-03-11,30.64,31.94,28.69,31.9,31671,24.4119374506343,25.4476919769341,22.8583056611847,25.4158226068941,39751.0210716514,0.0,1.0
2020-03-12,25.3,30.36,24.31,29.15,28841,20.1573765502953,24.1888518603544,19.3686096418055,23.2248034166446,36199.0211463957,0.0,1.0
2020-03-13,28.24,28.92,25.0,26.7,26560,22.4997752482348,23.0415545389147,19.9183562749954,21.2728045016951,33336.0841041665,0.0,1.0
2020-03-16,24.8,27.0,24.02,25.16,13612,19.7590094247954,21.511824776995,19.1375567090156,20.0458337551553,17084.7431033854,0.0,1.0
2020-03-17,33.88,33.88,23.67,25.61,29603,26.9933564238737,26.9933564238737,18.8586997211656,20.4043641681053,37155.4253665529,0.0,1.0
2020-03-18,25.21,31.85,24.45,30.57,40801,20.0856704677053,25.3759858943441,19.4801524369455,24.3561660530643,51210.2999824587,0.0,1.0
2020-03-19,25.4,26.16,23.49,25.37,24291,20.2370499753953,20.8425680061552,18.7152875559857,20.2131479478653,30488.2085457195,0.0,1.0
2020-03-20,24.23,26.49,24.21,25.1,40560,19.3048709017255,21.1054903089851,19.2889362167055,19.9980297000954,50907.8151831701,0.0,1.0
2020-03-23,23.81,25.5,23.75,24.54,15985,19.1694260790556,20.5300447297739,19.1211200914561,19.7571489281824,19854.6815345632,0.25,1.0
2020-03-24,25.62,26.36,23.51,24.51,32196,20.6266567049728,21.2224305520329,18.9278961410582,19.7329959343827,39990.0736119362,0.0,1.0
2020-03-25,24.72,26.51,24.47,25.27,31695,19.9020668909808,21.3431955210316,19.7007919426497,20.3448717773093,39367.7905059733,0.0,1.0
2020-03-26,25.49,25.5,24.31,25.3,42868,20.5219937318407,20.5300447297739,19.5719759757178,20.369024771109,53245.5732263783,0.0,1.0
2020-03-27,24.32,25.2,24.32,24.55,14503,19.580026973651,20.2885147917766,19.580026973651,19.7651999261157,18013.9159396792,0.0,1.0
2020-03-30,25.0,25.41,24.0,24.33,17080,20.1274948331117,20.4575857483747,19.3223950397872,19.5880779715843,21214.7613769371,0.0,1.0
2020-03-31,25.5,25.5,24.05,24.26,16494,20.5300447297739,20.5300447297739,19.3626500294534,19.5317209860516,20486.9012969088,0.0,1.0
2020-04-01,24.82,25.22,24.05,24.43,14727,19.9825768703133,20.304616787643,19.3626500294534,19.6685879509167,18292.142318393,0.0,1.0
2020-04-02,24.45,28.92,23.05,24.59,33901,19.6846899467832,23.2834860229436,18.557550236129,19.7974039178486,42107.8235034864,0.0,1.0
2020-04-03,23.63,25.3,23.41,24.12,18767,19.0245081162571,20.369024771109,18.8473861617258,19.4190070149861,23310.1537916265,0.0,1.0
2020-04-06,25.5,26.06,24.05,24.89,48855,20.5300447297739,20.9809006140356,19.3626500294534,20.038933855846,60681.9184467369,0.0,1.0
2020-04-07,24.6,26.34,24.01,25.0,31671,19.8054549157819,21.2063285561665,19.3304460377204,20.1274948331117,39337.9805368253,0.0,1.0
2020-04-08,24.89,25.12,24.48,24.98,17976,20.038933855846,20.2241068083106,19.7088429405829,20.1113928372452,22327.6668917929,0.0,1.0
2020-04-09,25.41,26.04,24.62,25.09,28085,20.4575857483747,20.9647986181691,19.8215569116484,20.1999538145109,34883.8743133068,0.0,1.0
2020-04-13,24.6,26.1,24.11,25.08,14331,19.8054549157819,21.0131046057686,19.4109560170529,20.1919028165776,17800.2778274524,0.0,1.0
2020-04-14,25.36,26.62,24.7,25.52,39241,20.4173307587085,21.4317564982973,19.8859648951143,20.5461467256404,48740.5416388988,0.0,1.0
2020-04-15,24.08,25.16,23.53,24.61,24021,19.3868030232532,20.2563108000436,18.9439981369247,19.8135059137151,29836.0528709255,0.0,1.0
2020-04-16,24.21,25.14,23.18,24.3,25589,19.4914659963853,20.2402088041771,18.6622132092611,19.5639249777845,31783.6375219231,0.0,1.0
2020-04-17,24.53,26.17,24.53,24.83,21315,19.7490979302492,21.0694615913013,19.7490979302492,19.9906278682465,26474.9788494974,0.0,1.0
2020-04-20,23.99,24.93,23.81,23.99,17468,19.314344041854,20.071137847579,19.1694260790556,19.314344041854,21696.6892114952,0.0,1.0
2020-04-21,23.48,24.33,23.26,23.34,10903,18.9037431472585,19.5880779715843,18.7266211927271,18.791029176193,13542.420567491,0.0,1.0
2020-04-22,23.25,24.14,22.86,24.14,10726,18.7185701947938,19.4351090108526,18.4045812753973,19.4351090108526,13322.5720450251,0.0,1.0
2020-04-23,22.64,23.58,22.37,23.3,20502,18.2274593208659,18.9842531265909,18.0100823766683,18.7588251844601,25465.1661446116,0.0,1.0
2020-04-24,22.55,23.51,22.27,22.56,12489,18.1550003394667,18.9278961410582,17.9295723973359,18.1630513374,15512.3626953495,0.0,1.0
2020-04-27,23.0,23.9,22.5,22.5,23713,18.5172952464627,19.2418850604548,18.1147453498005,18.1147453498005,29453.4916001939,0.0,1.0
2020-04-28,24.16,25.19,23.3,23.59,26103,19.4512110067191,20.2804637938433,18.7588251844601,18.9923041245242,32422.0676945077,0.0,1.0
2020-04-29,24.99,25.65,24.9,24.98,31633,20.1194438351784,20.6508096987726,20.0469848537792,20.1113928372452,39290.7814190079,0.0,1.0
2020-04-30,24.59,25.65,24.5,24.94,25669,19.7974039178486,20.6508096987726,19.7249449364494,20.0791888455122,31883.0040857495,0.0,1.0
2020-05-01,24.99,25.23,23.92,23.92,24997,20.1194438351784,20.3126677855763,19.2579870563212,19.2579870563212,31048.3249496077,0.0,1.0
2020-05-04,24.44,25.14,24.05,24.05,24642,19.67663894885,20.2402088041771,19.3626500294534,19.3626500294534,30607.3858226279,0.0,1.0
2020-05-05,23.79,25.3,23.29,24.5,40096,19.1533240831891,20.369024771109,18.7507741865268,19.7249449364494,49802.5217897934,0.0,1.0
2020-05-06,23.5,24.24,23.5,23.71,19682,18.919845143125,19.5156189901851,18.919845143125,19.0889160997231,24446.6588653909,0.0,1.0
2020-05-07,23.15,24.09,23.11,23.81,22241,18.6380602154614,19.3948540211864,18.6058562237284,19.1694260790556,27625.146825788,0.0,1.0
2020-05-08,24.83,25.3,23.32,23.32,40307,19.9906278682465,20.369024771109,18.7749271803266,18.7749271803266,50064.6011018857,0.0,1.0
2020-05-11,24.51,25.15,24.27,24.41,19652,19.7329959343827,20.2482598021103,19.5397719839848,19.6524859550502,24409.396403956,0.0,1.0
2020-05-12,23.65,24.74,23.6,24.56,33042,19.0406101121236,19.9181688868473,19.0003551224574,19.7732509240489,41040.8750244004,0.0,1.0
2020-05-13,22.5,23.93,22.5,23.49,44226,18.1147453498005,19.2660380542545,18.1147453498005,18.9117941451917,54932.3206473316,0.0,1.0
2020-05-14,22.55,22.61,22.17,22.17,21733,18.1550003394667,18.2033063270662,17.8490624180034,17.8490624180034,26994.1691454904,0.0,1.0
2020-05-15,23.25,23.26,22.41,22.41,18186,18.7185701947938,18.7266211927271,18.0422863684013,18.0422863684013,22588.5041218373,0.0,1.0
2020-05-18,24.76,24.96,23.99,23.99,28681,19.9342708827138,20.0952908413787,19.314344041854,19.314344041854,35624.1552138135,0.0,1.0
2020-05-19,23.33,24.96,23.13,24.48,17717,18.7829781782598,20.0952908413787,18.6219582195949,19.7088429405829,22005.9676414049,0.0,1.0
2020-05-20,24.4,24.48,23.2,23.6,11874,19.644434957117,19.7088429405829,18.6783152051276,19.0003551224574,14748.482235934,0.0,1.0
2020-05-21,23.9,24.5,23.34,24.13,20959,19.2418850604548,19.7249449364494,18.791029176193,19.4270580129194,26032.7976404699,0.0,1.0
2020-05-22,23.34,24.88,23.32,23.82,31684,18.791029176193,20.0308828579127,18.7749271803266,19.1774770769888,39354.1276034473,0.0,1.0
2020-05-26,24.67,25.01,23.06,23.99,31125,19.8618119013146,20.1355458310449,18.5656012340622,19.314344041854,38659.8037387102,0.0,1.0
2020-05-27,24.89,25.3,24.75,24.96,49348,20.038933855846,20.369024771109,19.9262198847806,20.0952908413787,61294.264896317,0.0,1.0
2020-05-28,23.52,25.18,23.51,25.06,31836,18.9359471389915,20.2724127959101,18.9278961410582,20.1758008207111,39542.9240747172,0.0,1.0
2020-05-29,24.26,24.46,23.41,23.41,43308,19.5317209860516,19.6927409447165,18.8473861617258,18.8473861617258,53792.0893274235,0.0,1.0
2020-06-01,23.43,24.5,23.43,24.13,18398,18.8634881575923,19.7249449364494,18.8634881575923,19.4270580129194,22851.8255159771,0.0,1.0
2020-06-02,23.73,23.97,23.36,23.66,12169,19.1050180955896,19.2982420459875,18.8071311720595,19.0486611100569,15114.8964400438,0.0,1.0
2020-06-03,24.12,25.0,23.6,24.21,251121,19.4190070149861,20.1274948331117,19.0003551224574,19.4914659963853,311912.885933129,0.0,1.0
2020-06-04,24.54,24.54,23.81,23.86,14777,19.7571489281824,19.7571489281824,19.1694260790556,19.2096810687218,18354.2464207846,0.0,1.0
2020-06-05,25.08,25.79,24.73,25.45,99590,20.1919028165776,20.763523669838,19.9101178889141,20.4897897401077,123698.951143394,0.0,1.0
2020-06-08,25.02,25.2,24.59,25.2,32117,20.1435968289782,20.2885147917766,19.7974039178486,20.2885147917766,39891.9491301575,0.0,1.0
2020-06-09,24.5,25.34,24.15,24.6,18422,19.7249449364494,20.401228762842,19.4431600087859,19.8054549157819,22881.6354851251,0.0,1.0
2020-06-10,23.87,25.0,23.87,24.63,43937,19.217732066655,20.1274948331117,19.217732066655,19.8296079095816,54573.3589355088,0.0,1.0
2020-06-11,22.91,23.46,22.85,23.13,33393,18.4448362650635,18.887641151392,18.3965302774641,18.6219582195949,41476.8458231888,0.0,1.0
2020-06-12,23.27,23.67,22.75,23.67,21366,18.7346721906603,19.0567121079901,18.3160202981316,19.0567121079901,26538.3250339368,0.0,1.0
2020-06-15,22.95,23.4,22.39,22.58,32295,18.4770402567965,18.8393351637925,18.0261843725348,18.1791533332665,40113.0397346713,0.0,1.0
2020-06-16,23.35,23.9,23.1,23.49,18685,18.7990801741263,19.2418850604548,18.5978052257952,18.9117941451917,23208.3030637044,0.0,1.0
2020-06-17,22.84,23.49,22.68,23.49,14123,18.3884792795308,18.9117941451917,18.2596633125989,18.9117941451917,17541.9247615038,0.0,1.0
2020-06-18,23.13,23.29,22.85,22.91,13817,18.6219582195949,18.7507741865268,18.3965302774641,18.4448362650635,17161.8476548677,0.0,1.0
2020-06-19,22.63,23.39,22.55,23.39,40665,18.2194083229327,18.8312841658593,18.1550003394667,18.8312841658593,50509.2664750087,0.0,1.0
2020-06-22,23.23,23.24,22.2,22.46,29997,18.9037431472585,18.9118807895948,18.0655659866181,18.2771446873623,36862.0280423699,0.25,1.0
2020-06-23,23.03,23.43,22.38,23.43,21945,18.7409903005322,19.0664959939848,18.2120435486717,19.0664959939848,26967.2702400176,0.0,1.0
2020-06-24,22.34,23.01,22.05,23.01,35701,18.1794929793265,18.7247150158596,17.9435013515734,18.7247150158596,43871.429247613,0.0,1.0
2020-06-25,22.52,22.54,22.04,22.2,31549,18.3259705413802,18.3422458260528,17.9353637092371,18.0655659866181,38769.2143450587,0.0,1.0
2020-06-26,22.97,23.15,21.75,22.33,120546,18.6921644465143,18.838642008568,17.6993720814839,18.1713553369902,148133.814461297,0.0,1.0
2020-06-29,24.03,24.67,22.96,22.96,41647,19.5547545341636,20.0755636436878,18.684026804178,18.684026804178,51178.2138840745,0.0,1.0
2020-06-30,23.94,24.29,23.65,24.0,14941,19.4815157531368,19.7663332349078,19.2455241253837,19.5303416071547,18360.3547348418,0.0,1.0
2020-07-01,23.15,23.94,22.76,23.86,21303,18.838642008568,19.4815157531368,18.5212739574517,19.4164146144463,26178.3439472815,0.0,1.0
2020-07-02,23.46,23.66,23.09,23.46,10538,19.0909089209937,19.25366176772,18.7898161545501,19.0909089209937,12949.6966866851,0.0,1.0
2020-07-06,23.81,23.81,23.46,23.81,12890,19.3757264027647,19.3757264027647,19.0909089209937,19.3757264027647,15839.9687124095,0.0,1.0
2020-07-07,23.01,23.74,22.78,23.51,13390,18.7247150158596,19.3187629064105,18.5375492421243,19.1315971326753,16454.3972893067,0.0,1.0
2020-07-08,23.65,23.97,22.79,23.15,22449,19.2455241253837,19.5059286801457,18.5456868844606,18.838642008568,27586.6142455299,0.0,1.0
2020-07-09,22.4,23.83,22.13,23.44,18788,18.2283188333444,19.3920016874373,18.0086024902639,19.0746336363211,23087.7682054887,0.0,1.0
2020-07-10,23.24,23.34,22.27,22.38,9341,18.9118807895948,18.9932572129579,18.1225294829723,18.2120435486717,11478.7546735933,0.0,1.0
2020-07-13,22.73,23.11,22.68,23.04,19280,18.4968610304428,18.8060914392227,18.4561728187612,18.7491279428685,23692.3659251555,0.0,1.0
2020-07-14,23.17,23.39,22.66,22.89,9511,18.8549172932406,19.0339454246395,18.4398975340886,18.6270633078238,11687.6603897383,0.0,1.0
2020-07-15,23.83,24.29,23.55,23.66,16866,19.3920016874373,19.7663332349078,19.1641477020205,19.25366176772,20725.904755896,0.0,1.0
2020-07-16,23.95,24.15,23.59,23.59,8401,19.4896533954731,19.6524062421994,19.1966982713658,19.1966982713658,10323.6289490266,0.0,1.0
2020-07-17,23.61,24.11,23.56,23.86,17418,19.2129735560384,19.6198556728541,19.1722853443569,19.4164146144463,21404.2339047905,0.0,1.0
2020-07-20,23.6,23.82,23.45,23.56,4692,19.2048359137021,19.383864045101,19.0827712786574,19.1722853443569,5765.79776560322,0.0,1.0
2020-07-21,23.64,23.87,23.22,23.87,14568,19.2373864830474,19.4245522567826,18.8956055049222,19.4245522567826,17901.9910164765,0.0,1.0
2020-07-22,23.82,23.82,23.0,23.44,17953,19.383864045101,19.383864045101,18.7165773735232,19.0746336363211,22061.6724820705,0.0,1.0
2020-07-23,23.94,24.1,23.5,23.61,15433,19.4815157531368,19.6117180305178,19.123459490339,19.2129735560384,18964.9524545086,0.0,1.0
2020-07-24,23.85,24.08,23.55,23.95,9044,19.40827697211,19.5954427458452,19.1641477020205,19.4896533954731,11113.7840989163,0.0,1.0
2020-07-27,23.65,23.9,23.3,23.77,6296,19.2455241253837,19.4489651837915,18.9607066436127,19.3431758334195,7736.88464028939,0.0,1.0
2020-07-28,22.7,23.53,22.55,23.44,17881,18.4724481034338,19.1478724173479,18.3503834683891,19.0746336363211,21973.1947669973,0.0,1.0
2020-07-29,23.37,23.98,22.83,23.0,14238,19.0176701399669,19.5140663224821,18.5782374538059,18.7165773735232,17496.4681557243,0.0,1.0
2020-07-30,22.94,23.31,22.94,23.31,9764,18.6677515195054,18.968844285949,18.6677515195054,18.968844285949,11998.5612496483,0.0,1.0
2020-07-31,22.85,23.06,22.26,22.94,17296,18.5945127384785,18.7654032275411,18.114391840636,18.6677515195054,21254.3133320276,0.0,1.0
2020-08-03,22.99,22.99,22.5,22.7,10144,18.7084397311869,18.7084397311869,18.3096952567075,18.4724481034338,12465.5269680902,0.0,1.0
2020-08-04,22.63,22.825,22.47,22.63,5618,18.4154846070796,18.5741686326377,18.2852823296986,18.4154846070796,6903.71949001681,0.0,1.0
2020-08-05,22.52,22.78,22.4,22.6,17267,18.3259705413802,18.5375492421243,18.2283188333444,18.3910716800707,21218.6764745674,0.0,1.0
2020-08-06,22.6,22.7204,22.4,22.41,10708,18.3910716800707,18.4890488937999,18.2283188333444,18.2364564756807,13158.6024028302,0.0,1.0
2020-08-07,23.9,23.96,22.4,22.45,15429,19.4489651837915,19.4977910378094,18.2283188333444,18.2690070450259,18960.0370258935,0.0,1.0
2020-08-10,25.27,26.8346,23.51,23.51,15571,20.5638221838666,21.8370377038064,19.1315971326753,19.1315971326753,19134.5347417323,0.0,1.0
2020-08-11,25.52,25.9,25.25,25.42,18387,20.7672632422745,21.0764936510544,20.547546899194,20.6858868189113,22594.9964868172,0.0,1.0
2020-08-12,25.57,25.91,25.15,25.91,7379,20.8079514539561,21.0846312933907,20.4661704758309,21.0846312933907,9067.73693784869,0.0,1.0
2020-08-13,24.22,25.48,23.585,25.31,15707,19.7093697385536,20.7347126729292,19.1926294501976,20.5963727532119,19301.6593146483,0.0,1.0
2020-08-14,24.66,24.7,23.55,24.5,5971,20.0674260013514,20.0999765706967,19.1641477020205,19.9372237239704,7337.50606530624,0.0,1.0
2020-08-17,24.51,26.76,24.32,24.33,6769,19.9453613663067,21.7763308919775,19.7907461619168,19.7988838042531,8318.13407403415,0.0,1.0
2020-08-18,24.84,25.14,24.25,24.76,18475,20.2139035634051,20.4580328334945,19.7337826655626,20.1488024247146,22703.1359163511,0.0,1.0
2020-08-19,25.25,25.5,24.85,24.85,11632,20.547546899194,20.7509879576019,20.2220412057414,20.2220412057414,14294.0664129362,0.0,1.0
2020-08-20,25.55,26.54,25.02,25.02,10536,20.7916761692834,21.5973027605786,20.3603811254588,20.3603811254588,12947.2389723776,0.0,1.0
2020-08-21,24.84,25.59,24.68,25.36,9943,20.2139035634051,20.8242267386287,20.0837012860241,20.6370609648935,12218.5266801775,0.0,1.0
2020-08-24,25.1,25.3768,24.34,24.6,18877,20.4254822641493,20.6507322040185,19.8070214465894,20.0186001473336,23197.1364921764,0.0,1.0
2020-08-25,25.13,26.32,25.13,25.4,16222,20.4498951911582,21.4182746291796,20.4498951911582,20.6696115342387,19934.5207488524,0.0,1.0
2020-08-26,24.95,25.45,24.55,25.45,13460,20.3034176291046,20.7102997459203,19.977911935652,20.7102997459203,16540.4172900723,0.0,1.0
2020-08-27,20.14,25.8,17.01,24.99,1085019,16.3892116653373,20.9951172276913,13.8421296140709,20.3359681984498,1333333.36015282,0.0,1.0
2020-08-28,23.54,26.3,20.14,20.51,1308898,19.1560100596842,21.401999344507,16.3892116653373,16.6903044317809,1608448.67088715,0.0,1.0
2020-08-31,23.23,24.85,22.1637,22.8,764803,18.9037431472585,20.2220412057414,18.0360263449373,18.553824526797,939833.6377934,0.0,1.0
2020-09-01,25.36,26.25,22.785,23.41,222110,20.6370609648935,21.3613111328254,18.5416180632925,19.0502207093121,272941.462429268,0.0,1.0
2020-09-02,26.78,28.89,25.94,26.0,86508,21.7926061766501,23.5096487096125,21.1090442203997,21.1578700744176,106305.974660444,0.0,1.0
2020-09-03,26.84,27.82,26.51,26.99,15099,21.841432030668,22.6389209796268,21.5728898335696,21.9634966657127,18554.5141651413,0.0,1.0
2020-09-04,25.51,28.12,24.26,28.12,29212,20.7591255999382,22.8830502497162,19.7419203078989,22.8830502497162,35897.3751766413,0.0,1.0
2020-09-08,24.1,25.25,23.22,25.15,69058,19.6117180305178,20.547546899194,18.8956055049222,20.4661704758309,84862.4173267322,0.0,1.0
2020-09-09,24.1,24.53,23.905,24.12,18197,19.6117180305178,19.9616366509794,19.4530340049597,19.6279933151905,22361.5136275963,0.0,1.0
2020-09-10,24.13,25.0453,23.31,24.24,38783,19.6361309575268,20.3809693605696,18.968844285949,19.7256450232262,47658.7669956072,0.0,1.0
2020-09-11,23.94,24.48,23.45,24.11,55624,19.4815157531368,19.9209484392978,19.0827712786574,19.6198556728541,68353.9503226584,0.0,1.0
2020-09-14,24.11,24.51,23.92,23.96,33442,19.6198556728541,19.9453613663067,19.4652404684642,19.4977910378094,41095.4409371916,0.0,1.0
2020-09-15,23.99,24.28,23.5,24.12,28713,19.5222039648184,19.7581955925715,19.123459490339,19.6279933151905,35284.1754568979,0.0,1.0
2020-09-16,23.02,24.11,22.76,23.96,90160,18.7328526581959,19.6198556728541,18.5212739574517,19.4977910378094,110793.760986101,0.0,1.0
2020-09-17,22.55,23.565,22.47,22.86,79584,18.3503834683891,19.176354165525,18.2852823296986,18.6026503808148,97797.3677275716,0.0,1.0
2020-09-18,23.46,24.14,22.17,22.72,100602,19.0909089209937,19.6442685998631,18.0411530596091,18.4887233881064,123625.487386022,0.0,1.0
2020-09-21,22.55,23.22,22.15,23.22,78022,18.3503834683891,18.8956055049222,18.0248777749365,18.8956055049222,95877.8928533448,0.0,1.0
2020-09-22,21.68,23.17,21.4,22.85,104242,17.6424085851297,18.8549172932406,17.4145545997129,18.5945127384785,128098.527425834,0.0,1.0
2020-09-23,21.39,22.6526,21.3,21.84,18235,17.4064169573766,18.4338756787597,17.3331781763498,17.7726108625108,22408.2101994405,0.0,1.0
2020-09-24,21.34,21.57,20.86,21.07,12323,17.5691698041029,17.7585282415417,17.1739869781437,17.3468794645009,14967.8569296193,0.25,1.0
2020-09-25,21.05,21.56,20.75,21.18,21051,17.3304135134192,17.7502952660009,17.0834242471947,17.4374421954498,25569.1273411845,0.0,1.0
2020-09-28,21.45,21.6799,20.4028,21.35,5428,17.6597325350519,17.8490086427353,16.7975753364176,17.5774027796437,6592.99905980472,0.0,1.0
2020-09-29,20.91,21.43,20.91,21.01,3330,17.2151518558478,17.6432665839703,17.2151518558478,17.297481611256,4044.71018223097,0.0,1.0
2020-09-30,20.79,21.03,20.6,20.89,15760,17.116356149358,17.3139475623376,16.9599296140825,17.1986859047662,19142.5322738619,0.0,1.0
2020-10-01,20.82,21.255,20.55,20.72,23593,17.1410550759804,17.499189512006,16.9187647363784,17.0587253205723,28656.7109097224,0.0,1.0
2020-10-02,20.71,20.99,20.43,20.43,6146,17.0504923450315,17.2810156601743,16.8199690298886,16.8199690298886,7465.10173573318,0.0,1.0
2020-10-05,21.54,21.98,20.99,20.99,44280,17.7338293149192,18.0960802387152,17.2810156601743,17.2810156601743,53783.7137745309,0.0,1.0
2020-10-06,21.21,21.91,20.81,21.58,42890,17.4621411220723,18.0384494099295,17.1328221004396,17.7667612170825,52095.381296062,0.0,1.0
2020-10-07,21.76,22.14,21.3,21.3,20408,17.9149547768172,18.2278078473682,17.5362379019396,17.5362379019396,24788.1217414324,0.0,1.0
2020-10-08,22.0,22.21,21.79,21.81,10282,18.1125461897968,18.285438676154,17.9396537034397,17.9561196545213,12488.8018299396,0.0,1.0
2020-10-09,22.31,22.34,22.01,22.01,24443,18.3677684315621,18.3924673581846,18.1207791653376,18.1207791653376,29689.1444397213,0.0,1.0
2020-10-12,22.56,22.86,22.14,22.14,12666,18.5735928200825,18.820582086307,18.2278078473682,18.2278078473682,15384.474224666,0.0,1.0
2020-10-13,22.46,22.83,22.39,22.39,15310,18.4912630646744,18.7958831596846,18.4336322358887,18.4336322358887,18595.9498168037,0.0,1.0
2020-10-14,22.56,22.76,22.5,22.5,24173,18.5735928200825,18.7382523308989,18.5241949668376,18.5241949668376,29361.1949654864,0.0,1.0
2020-10-15,22.8,22.8,22.07,22.48,4731,18.7711842330622,18.7711842330622,18.1701770185825,18.507729015756,5746.40356520561,0.0,1.0
2020-10-16,22.7,22.89,21.665,22.56,65660,18.688854477654,18.8452810129295,17.8367415091795,18.5735928200825,79752.4536232089,0.0,1.0
2020-10-19,22.6,22.89,22.225,22.6,52951,18.6065247222458,18.8452810129295,18.2977881394652,18.6065247222458,64315.7504082019,0.0,1.0
2020-10-20,23.02,23.15,22.2099,22.65,12101,18.9523096949601,19.0593383769907,18.2853563463986,18.6476895999499,14698.2095841373,0.0,1.0
2020-10-21,23.4,23.59,22.73,22.97,10652,19.2651627655112,19.4215893007867,18.7135534042764,18.911144817256,12938.2140724097,0.0,1.0
2020-10-22,23.88,24.125,23.36,23.36,13626,19.6603455914704,19.8620534922204,19.2322308633479,19.2322308633479,16550.5167997235,0.0,1.0
2020-10-23,23.98,24.44,23.29,23.97,5878,19.7426753468785,20.1213922217561,19.1746000345622,19.7344423713377,7139.58151686297,0.0,1.0
2020-10-26,23.81,23.945,23.58,23.58,12627,19.6027147626846,19.7138599324857,19.4133563252459,19.4133563252459,15337.1037450542,0.0,1.0
2020-10-27,23.9,24.025,23.74,23.74,93395,19.676811542552,19.7797237368122,19.5450839338989,19.5450839338989,113440.152393232,0.0,1.0
2020-10-28,23.45,23.691,23.25,23.691,9684,19.3063276432152,19.5047423537489,19.1416681323989,19.5047423537489,11762.4544758933,0.0,1.0
2020-10-29,24.18,24.44,23.84,24.215,24301,19.9073348576949,20.1213922217561,19.6274136893071,19.9361502720877,29516.6673088272,0.0,1.0
2020-10-30,24.51,24.68,24.13,24.13,7281,20.1790230505418,20.3189836347357,19.8661699799908,19.8661699799908,8843.70415520232,0.0,1.0
2020-11-02,25.0,25.0,24.51,24.51,3383,20.5824388520418,20.5824388520418,20.1790230505418,20.1790230505418,4109.08544939562,0.0,1.0
2020-11-03,24.52,24.94,24.46,24.46,2210,20.1872560260826,20.5330409987969,20.1378581728377,20.1378581728377,2684.32717799714,0.0,1.0
2020-11-04,25.36,25.8,24.5,24.5,20852,20.8788259715112,21.2410768953072,20.170790075001,20.170790075001,25327.4164323965,0.0,1.0
2020-11-05,25.55,25.96,24.83,25.926,16550,21.0352525067868,21.3728045039602,20.4424782678479,21.3448123871215,20102.0881429197,0.0,1.0
2020-11-06,26.1,26.655,25.1,26.15,16952,21.4880661615317,21.944996304047,20.66476860745,21.5292310392358,20590.368471225,0.0,1.0
2020-11-09,27.15,27.5,26.81,27.5,14276,22.3525285933174,22.640682737246,22.0726074249297,22.640682737246,17340.0247932521,0.0,1.0
2020-11-10,26.87,27.48,26.75,27.46,38083,22.1220052781746,22.6242167861644,22.0232095716848,22.6077508350827,46256.6660269976,0.0,1.0
2020-11-11,26.2,26.42,25.07,26.275,24635,21.5703959169398,21.7515213788378,20.6400696808275,21.632143233496,29922.3529547328,0.0,1.0
2020-11-12,26.37,26.92,25.38,26.08,16256,21.7103565011337,22.1631701558786,20.8952919225929,21.47160021045,19744.9876043083,0.0,1.0
2020-11-13,26.91,27.06,26.29,26.29,26021,22.1549371803378,22.2784318134501,21.6444926968072,21.6444926968072,31605.8269224722,0.0,1.0
2020-11-16,27.37,27.4,26.64,27.05,33666,22.5336540552154,22.5583529818378,21.9326468407358,22.2701988379093,40891.6555540504,0.0,1.0
2020-11-17,27.32,27.4,27.05,27.05,23084,22.4924891775113,22.5583529818378,22.2701988379093,22.2701988379093,28038.4654194054,0.0,1.0
2020-11-18,27.25,27.3,26.63,27.22,9859,22.4348583487256,22.4760232264297,21.924413865195,22.4101594221031,11975.0143203049,0.0,1.0
2020-11-19,27.21,27.45,26.75,26.9,20839,22.4019264465623,22.5995178595419,22.0232095716848,22.146704204797,25311.6262725259,0.0,1.0
2020-11-20,27.25,27.26,26.835,27.15,12182,22.4348583487256,22.4430913242664,22.0931898637817,22.3525285933174,14796.5944264077,0.0,1.0
2020-11-23,27.6,27.6,27.01,27.22,13183,22.7230124926542,22.7230124926542,22.237266935746,22.4101594221031,16012.4367364417,0.0,1.0
2020-11-24,27.21,27.62,26.96,27.62,33198,22.4019264465623,22.7394784437358,22.1961020580419,22.7394784437358,40323.2097987099,0.0,1.0
2020-11-25,26.86,27.555,26.77,27.07,21157,22.1137723026337,22.6859641027205,22.0396755227664,22.2866647889909,25697.8778755138,0.0,1.0
2020-11-27,27.06,27.54,26.67,27.055,13444,22.2784318134501,22.6736146394093,21.9573457673582,22.2743153256797,16329.4545615355,0.0,1.0
2020-11-30,26.75,27.375,26.71,27.0,139116,22.0232095716848,22.5377705429858,21.9902776695215,22.2290339602052,168974.144658031,0.0,1.0
2020-12-01,27.18,28.0,26.72,27.1,28158,22.3772275199399,23.0523315142868,21.9985106450623,22.3113637156133,34201.4862796576,0.0,1.0
2020-12-02,27.3,27.47,26.8,26.8,20668,22.4760232264297,22.6159838106236,22.0643744493888,22.0643744493888,25103.9249388438,0.0,1.0
2020-12-03,26.89,27.34,26.75,27.2,15114,22.1384712292562,22.5089551285929,22.0232095716848,22.3936934710215,18357.8827910627,0.0,1.0
2020-12-04,27.09,27.51,26.94,26.94,5483,22.3031307400725,22.6489157127868,22.1796361069603,22.1796361069603,6659.80358233407,0.0,1.0
2020-12-07,27.15,27.67,26.59,26.59,6970,22.3525285933174,22.7806433214399,21.8914819630317,21.8914819630317,8465.95494599097,0.0,1.0
2020-12-08,26.9,27.04,26.81,26.82,7418,22.146704204797,22.2619658623684,22.0726074249297,22.0808404004705,9010.1081476845,0.0,1.0
2020-12-09,26.52,27.12,26.49,27.05,17604,21.833851134246,22.327829666695,21.8091522076235,22.2701988379093,21382.3057201183,0.0,1.0
2020-12-10,26.57,26.85,26.52,26.57,6992,21.8750160119501,22.1055393270929,21.833851134246,21.8750160119501,8492.67675500268,0.0,1.0
2020-12-11,26.3,26.55,26.3,26.55,4247,21.652725672348,21.8585500608684,21.652725672348,21.8585500608684,5158.52376694743,0.0,1.0
2020-12-14,26.55,26.55,26.53,26.53,844,21.8585500608684,21.8585500608684,21.8420841097868,21.8420841097868,1025.14576390479,0.0,1.0
2020-12-15,26.27,27.025,26.25,26.3252,6559,21.6280267457256,22.2496163990572,21.6115607946439,21.6734727707109,7966.74296854442,0.0,1.0
2020-12-16,26.2,26.53,26.015,26.45,13254,21.5703959169398,21.8420841097868,21.4180858694347,21.7762203054603,16098.6753018887,0.0,1.0
2020-12-17,26.59,26.8,26.37,26.37,10424,21.8914819630317,22.0643744493888,21.7103565011337,21.7103565011337,12661.2789608335,0.0,1.0
2020-12-18,26.5,26.77,26.21,26.53,43034,21.8173851831643,22.0396755227664,21.5786288924807,21.8420841097868,52270.2876823207,0.0,1.0
2020-12-21,26.95,26.95,26.5,26.5,9492,22.1878690825011,22.1878690825011,21.8173851831643,21.8173851831643,11529.2459608818,0.0,1.0
2020-12-22,27.25,27.28,26.77,26.77,16807,22.4348583487256,22.459557275348,22.0396755227664,22.0396755227664,20414.2474572841,0.0,1.0
2020-12-23,27.5,27.599,26.87,26.93,13973,22.8465071257664,22.9287545514192,22.3231144170671,22.3729613417051,16819.0917712158,0.25,1.0
2020-12-24,27.87,27.87,27.5,27.5,4164,23.1538964943677,23.1538964943677,22.8465071257664,22.8465071257664,5012.14471733645,0.0,1.0
2020-12-28,28.0035,28.24,27.75,27.82,11926,23.2648059016873,23.4612858629689,23.0542026450916,23.1123573905026,14355.1483907192,0.0,1.0
2020-12-29,27.88,28.5,27.2458,28.38,12792,23.1622043151407,23.677289203067,22.6353223217166,23.577595353791,15397.539679195,0.0,1.0
2020-12-30,28.69,28.69,27.82,28.09,7060,23.8351377977541,23.8351377977541,23.1123573905026,23.3366685513738,8498.01673976836,0.0,1.0
2020-12-31,28.59,28.59,28.25,28.47,2649,23.7520595900241,23.7520595900241,23.4695936837419,23.652365740748,3188.56180504906,0.0,1.0
2021-01-04,28.28,28.55,27.76,28.3132,13660,23.4945171460609,23.7188283069321,23.0625104658646,23.5220991110273,16442.3383378521,0.0,1.0
2021-01-05,28.3,28.32,27.95,28.3,3454,23.5111327876069,23.5277484291529,23.2203590605517,23.5111327876069,4157.52830299715,0.0,1.0
2021-01-06,28.83,28.83,28.43,28.51,5139,23.9514472885762,23.9514472885762,23.619134457656,23.68559702384,6185.73768068974,0.0,1.0
2021-01-07,28.77,28.96,28.5,28.5,6285,23.9016003639382,24.0594489586253,23.677289203067,23.677289203067,7565.16079453882,0.0,1.0
2021-01-08,29.01,29.56,28.8,29.08,6835,24.1009880624903,24.5579182050057,23.9265238262572,24.1591428079014,8227.18759437914,0.0,1.0
2021-01-11,28.79,28.96,28.21,28.67,3471,23.9182160054842,24.0594489586253,23.4363624006499,23.8185221562081,4177.99094953767,0.0,1.0
2021-01-12,28.76,29.01,28.4,28.75,8563,23.8932925431652,24.1009880624903,23.594210995337,23.8849847223922,10307.1554309683,0.0,1.0
2021-01-13,28.77,29.04,28.77,29.04,2091,23.9016003639382,24.1259115248094,23.9016003639382,24.1259115248094,2516.9055244838,0.0,1.0
2021-01-14,28.9,29.01,28.485,28.55,10078,24.0096020339873,24.1009880624903,23.6648274719075,23.7188283069321,12130.7383432557,0.0,1.0
2021-01-15,28.5,28.6,28.5,28.54,4965,23.677289203067,23.7603674107971,23.677289203067,23.7105204861591,5976.29647492208,0.0,1.0
2021-01-19,28.7,28.83,28.17,28.55,6863,23.8434456185271,23.9514472885762,23.4031311175578,23.7188283069321,8260.89077691647,0.0,1.0
2021-01-20,28.2,28.98,28.11,28.98,8522,23.4280545798768,24.0760646001713,23.3532841929198,24.0760646001713,10257.804342253,0.0,1.0
2021-01-21,27.46,28.37,27.37,28.37,8107,22.8132758426744,23.5692875330179,22.7385054557174,23.5692875330179,9758.27502964618,0.0,1.0
2021-01-22,28.48,29.0,27.5,27.5,16763,23.660673561521,24.0926802417173,22.8465071257664,22.8465071257664,20177.3731740421,0.0,1.0
2021-01-25,28.54,28.82,28.25,28.31,7203,23.7105204861591,23.9431394678032,23.4695936837419,23.5194406083799,8670.14370772681,0.0,1.0
2021-01-26,28.35,28.77,28.35,28.73,8804,23.5526718914719,23.9016003639382,23.5526718914719,23.8683690808462,10597.2435378075,0.0,1.0
2021-01-27,27.9,28.66,27.75,28.12,20377,23.1788199566867,23.8102143354351,23.0542026450916,23.3615920136928,24527.4910915382,0.0,1.0
2021-01-28,27.48,28.5,27.48,28.3,5002,22.8298914842204,23.677289203067,22.8298914842204,23.5111327876069,6020.83282327497,0.0,1.0
2021-01-29,27.25,28.49,27.25,28.4,13693,22.6388116064413,23.668981382294,22.6388116064413,23.594210995337,16482.0599458425,0.0,1.0
2021-02-01,27.57,27.84,27.2,27.33,4403,22.9046618711775,23.1289730320486,22.5972725025762,22.7052741726253,5299.82545399433,0.0,1.0
2021-02-02,27.33,27.52,26.58,27.31,12390,22.7052741726253,22.8631227673124,22.0821876146499,22.6886585310793,14913.6582727663,0.0,1.0
2021-02-03,28.55,28.87,26.87,28.6,15534,23.7188283069321,23.9846785716682,22.3231144170671,23.7603674107971,18698.0441976716,0.0,1.0
2021-02-04,28.42,28.91,28.33,28.75,4332,23.610826636883,24.0179098547603,23.5360562499259,23.8849847223922,5214.3638125604,0.0,1.0
2021-02-05,27.03,29.47,27.02,29.47,14387,22.4560395494352,24.4831478180486,22.4477317286621,24.4831478180486,17317.4173987319,0.0,1.0
2021-02-08,27.21,27.48,27.13,27.48,3727,22.6055803233493,22.8298914842204,22.5391177571652,22.8298914842204,4486.13433273606,0.0,1.0
2021-02-09,27.59,28.45,27.5,28.45,6618,22.9212775127235,23.635750099202,22.8465071257664,23.635750099202,7965.98792971486,0.0,1.0
2021-02-10,27.4,27.98,27.1,27.5,6146,22.7634289180364,23.2452825228707,22.5141942948462,22.8465071257664,7397.84856694281,0.0,1.0
2021-02-11,27.77,28.21,27.41,27.41,4827,23.0708182866376,23.4363624006499,22.7717367388094,22.7717367388094,5810.18793241669,0.0,1.0
2021-02-12,27.96,28.0399,27.8,27.87,6673,23.2286668813247,23.295046369301,23.0957417489566,23.1538964943677,8032.1906096989,0.0,1.0
2021-02-16,27.58,27.92,27.35,27.92,7410,22.9129696919505,23.1954355982327,22.7218898141713,23.1954355982327,8919.3065214849,0.0,1.0
2021-02-17,27.75,27.98,27.58,27.65,2953,23.0542026450916,23.2452825228707,22.9129696919505,22.9711244373615,3554.48207259715,0.0,1.0
2021-02-18,27.9,28.2316,27.8,28.0,5140,23.1788199566867,23.4543072935195,23.0957417489566,23.2618981644167,6186.94136578035,0.0,1.0
2021-02-19,28.36,28.61,27.98,27.98,4282,23.5609797122449,23.7686752315701,23.2452825228707,23.2452825228707,5154.17955802948,0.0,1.0
2021-02-22,28.0,28.73,28.0,28.3,11928,23.2618981644167,23.8683690808462,23.2618981644167,23.5111327876069,14357.5557609004,0.0,1.0
2021-02-23,28.16,28.27,28.02,28.0201,3424,23.3948232967848,23.4862093252879,23.2785138059627,23.2785968841705,4121.41775027859,0.0,1.0
2021-02-24,28.69,28.76,28.69,28.721,1080,23.8351377977541,23.8932925431652,23.8351377977541,23.8608920421505,1299.97989786825,0.0,1.0
2021-02-25,28.77,28.835,28.555,28.66,3225,23.9016003639382,23.9556011989627,23.7229822173186,23.8102143354351,3881.88441724546,0.0,1.0
2021-02-26,29.21,29.21,28.13,28.44,5206,24.2671444779505,24.2671444779505,23.3698998344658,23.627442278429,6266.38458176118,0.0,1.0
2021-03-01,28.95,29.2573,28.92,29.25,3963,24.0511411378523,24.3064404702068,24.0262176755333,24.3003757610425,4770.20401412209,0.0,1.0
2021-03-02,28.97,28.97,28.97,28.97,765,24.0677567793983,24.0677567793983,24.0677567793983,24.0677567793983,920.819094323341,0.0,1.0
2021-03-03,29.69,29.69,28.92,28.92,3541,24.6659198750547,24.6659198750547,24.0262176755333,24.0262176755333,4262.24890588099,0.0,1.0
2021-03-04,29.38,29.5,28.51,29.5,2439,24.4083774310916,24.5080712803676,23.68559702384,24.5080712803676,2935.78793601912,0.0,1.0
2021-03-05,29.4,29.63,28.9,29.63,1921,24.4249930726376,24.6160729504167,24.0096020339873,24.6160729504167,2312.27905907861,0.0,1.0
2021-03-08,30.07,31.86,29.4,29.45,13047,24.981617064429,26.468716982797,24.4249930726376,24.4665321765026,15704.4793773028,0.0,1.0
2021-03-09,28.91,31.1,28.0,30.07,31795,24.0179098547603,25.8373226040486,23.2618981644167,24.981617064429,38271.167456223,0.0,1.0
2021-03-10,29.06,29.92,28.5,29.92,17625,24.1425271663554,24.8569997528339,23.677289203067,24.8569997528339,21214.9497221554,0.0,1.0
2021-03-11,28.685,29.355,28.44,29.355,6212,23.8309838873676,24.387607879159,23.627442278429,24.387607879159,7477.29178292366,0.0,1.0
2021-03-12,28.97,29.86,28.34,29.86,21722,24.0677567793983,24.8071528281958,23.5443640706989,24.8071528281958,26146.4475384204,0.0,1.0
2021-03-15,28.55,29.8691,28.05,29.8691,1728,23.7188283069321,24.8147129450993,23.3034372682818,24.8147129450993,2079.96783658919,0.0,1.0
2021-03-16,28.5,29.08,28.25,29.08,6752,23.677289203067,24.1591428079014,23.4695936837419,24.1591428079014,8127.28173185778,0.0,1.0
2021-03-17,28.76,28.98,28.4,28.7201,19314,23.8932925431652,24.0760646001713,23.594210995337,23.8601443382809,23247.9738402105,0.0,1.0
2021-03-18,29.2,30.01,28.69,28.69,7242,24.2588366571774,24.9317701397909,23.8351377977541,23.8351377977541,8717.08742626098,0.0,1.0
2021-03-19,29.0,29.7,28.75,28.77,6586,24.3003757610425,24.8869365552745,24.0908897631025,24.1076486429377,7859.71385291065,0.25,1.0
2021-03-22,29.65,29.65,28.21,29.275,18764,24.8450393556865,24.8450393556865,23.638400007552,24.5308103587765,22392.9047579739,0.0,1.0
2021-03-23,28.85,29.323,28.0675,29.3,1713,24.1746841622785,24.571031670381,23.5189929887262,24.5517589585705,2044.28937595444,0.0,1.0
2021-03-24,28.9,29.2,28.74,28.74,1990,24.2165813618665,24.4679645593945,24.0825103231848,24.0825103231848,2374.86039588403,0.0,1.0
2021-03-25,28.95,29.74,28.91,28.91,7778,24.2584785614545,24.9204543149449,24.2249608017841,24.2249608017841,9282.24329607335,0.0,1.0
2021-03-26,30.08,30.08,29.01,29.04,13621,25.2053552721434,25.2053552721434,24.3087552009601,24.3338935207129,16255.263041375,0.0,1.0
2021-03-29,29.8,30.08,29.575,30.08,3084,24.9707309544505,25.2053552721434,24.7821935563045,25.2053552721434,3680.43691502832,0.0,1.0
2021-03-30,30.05,30.05,29.45,29.96,2825,25.1802169523906,25.1802169523906,24.6774505573345,25.1048019931322,3371.34704440823,0.0,1.0
2021-03-31,29.64,30.19,29.53,30.005,11276,24.8366599157689,25.297529111237,24.7444860766753,25.1425094727614,13456.7466452203,0.0,1.0
2021-04-01,29.5,30.3609,29.2,30.3609,5667,24.7193477569225,25.4407337394288,24.4679645593945,25.4407337394288,6762.98184094211,0.0,1.0
2021-04-05,29.52,29.625,29.26,29.26,1269,24.7361066367577,24.8240907558925,24.5182411989001,24.5182411989001,1514.42102632002,0.0,1.0
2021-04-06,29.38,29.85,29.2,29.42,5139,24.6187944779113,25.0126281540385,24.4679645593945,24.6523122375817,6132.86812786333,0.0,1.0
2021-04-07,29.495,29.76,29.495,29.76,784,24.7151580369637,24.9372131947801,24.7151580369637,24.9372131947801,935.623392147276,0.0,1.0
2021-04-08,29.43,29.5,29.265,29.4,1598,24.6606916774993,24.7193477569225,24.5224309188589,24.6355533577465,1907.04869981039,0.0,1.0
2021-04-09,28.7,29.115,28.525,29.0,6966,24.0489925635144,24.3967393200949,23.9023523649564,24.3003757610425,8313.20478277798,0.0,1.0
2021-04-12,28.44,28.69,28.168,28.35,13365,23.8311271256568,24.0406131235968,23.6032063598981,23.7557121663984,15949.7533623066,0.0,1.0
2021-04-13,27.95,28.43,27.42,28.1,22222,23.4205345696944,23.8227476857392,22.9764242540615,23.5462261684584,26519.6722197663,0.0,1.0
2021-04-14,28.46,28.63,27.5301,28.13,13961,23.847886005492,23.9903364840912,23.0686818875543,23.5713644882112,16661.0180838879,0.0,1.0
2021-04-15,28.13,28.45,28.0,28.2,5508,23.5713644882112,23.8395065655744,23.4624317692824,23.6300205676344,6573.23168870816,0.0,1.0
2021-04-16,27.76,28.0,27.65,28.0,3946,23.26132521126,23.4624317692824,23.1691513721664,23.4624317692824,4709.14528751677,0.0,1.0
2021-04-19,28.05,28.14,27.77,27.91,1805,23.5043289688704,23.5797439281288,23.2697046511776,23.387016810024,2154.08191686968,0.0,1.0
2021-04-20,27.89,28.1,27.8824,27.8824,1464,23.3702579301888,23.5462261684584,23.3638895558514,23.3638895558514,1747.13347717297,0.0,1.0
2021-04-21,27.8463,28.81,27.83,28.0,3731,23.3336397777489,24.1411664026081,23.3199812906832,23.4624317692824,4452.56489298658,0.0,1.0
2021-04-22,28.325,28.99,28.005,28.99,10279,23.7347635666044,24.2919963211249,23.4666214892412,24.2919963211249,12266.9296529105,0.0,1.0
2021-04-23,27.93,28.66,27.93,28.27,16965,23.4037756898592,24.015474803844,23.4037756898592,23.6886766470576,20245.9832242073,0.0,1.0
2021-04-26,27.99,28.04,27.88,27.99,24601,23.4540523293648,23.4959495289528,23.3618784902712,23.4540523293648,29358.7641201723,0.0,1.0
2021-04-27,28.0,28.24,27.91,28.01,46494,23.4624317692824,23.6635383273048,23.387016810024,23.4708112092,55485.8086664482,0.0,1.0
2021-04-28,28.0,28.0,27.885,27.885,3439,23.4624317692824,23.4624317692824,23.36606821023,23.36606821023,4104.09291529908,0.0,1.0
2021-04-29,30.0,30.0,27.91,28.0,23360,25.1383197528026,25.1383197528026,23.387016810024,23.4624317692824,27877.7582150004,0.0,1.0
2021-04-30,28.76,29.86,28.2548,29.3,10964,24.0992692030201,25.0210075939561,23.6759398983829,24.5517589585705,13084.4067238555,0.0,1.0
2021-05-03,29.1,29.67,29.1,29.21,1055,24.3841701602185,24.8617982355217,24.3841701602185,24.4763439993121,1259.03402897369,0.0,1.0
2021-05-04,29.5,30.06,29.27,29.46,3432,24.7193477569225,25.1885963923082,24.5266206388177,24.6858299972521,4095.73913501206,0.0,1.0
2021-05-05,29.62,30.78,28.6,28.6,2360,24.8199010359337,25.7919160663754,23.9651981643384,23.9651981643384,2816.41735391272,0.0,1.0
2021-05-06,29.81,29.83,29.81,29.83,915,24.9791103943681,24.9958692742033,24.9791103943681,24.9958692742033,1091.95842323311,0.0,1.0
2021-05-07,29.51,29.51,29.25,29.25,284,24.7277271968401,24.7277271968401,24.5098617589825,24.5098617589825,338.924800216615,0.0,1.0
2021-05-10,29.04,29.75,28.98,29.38,2874,24.3338935207129,24.9288337548625,24.2836168812073,24.6187944779113,3429.82350641743,0.0,1.0
2021-05-11,29.21,29.38,28.79,28.86,2108,24.4763439993121,24.6187944779113,24.1244075227729,24.1830636021961,2515.68126357966,0.0,1.0
2021-05-12,29.34,29.34,28.845,29.21,1194,24.5852767182409,24.5852767182409,24.1704944423197,24.4763439993121,1424.91623753042,0.0,1.0
2021-05-13,28.86,28.99,27.18,28.675,25474,24.1830636021961,24.2919963211249,22.7753176960391,24.0280439637204,30400.5998616832,0.0,1.0
2021-05-14,28.9,29.5,28.5,28.61,9649,24.2165813618665,24.7193477569225,23.8814037651624,23.973577604256,11515.0894270779,0.0,1.0
2021-05-17,29.46,29.8,28.88,29.8,3948,24.6858299972521,24.9707309544505,24.1998224820313,24.9707309544505,4711.5320818845,0.0,1.0
2021-05-18,29.13,29.38,29.13,29.31,1016,24.4093084799713,24.6187944779113,24.4093084799713,24.5601383984881,1212.4915388031,0.0,1.0
2021-05-19,30.67,30.97,28.98,28.98,11853,25.6997422272818,25.9511254248098,24.2836168812073,24.2836168812073,14145.3368203083,0.0,1.0
2021-05-20,30.5,30.67,30.48,30.65,7469,25.5572917486826,25.6997422272818,25.5405328688474,25.6829833474466,8913.48356626021,0.0,1.0
2021-05-21,30.2001,30.65,29.99,30.62,3597,25.3059923455538,25.6829833474466,25.129940312885,25.6578450276938,4292.64967034916,0.0,1.0
2021-05-24,31.26,31.26,30.79,30.79,10193,26.1941291824203,26.1941291824203,25.800295506293,25.800295506293,12164.2974950984,0.0,1.0
2021-05-25,30.715,31.31,30.715,31.28,12955,25.737449706911,26.2360263820083,25.737449706911,26.2108880622555,15460.4605169234,0.0,1.0
2021-05-26,31.05,31.39,30.38,30.6429,13301,26.0181609441506,26.3030619013491,25.4567384696714,25.6770339451051,15873.3759425395,0.0,1.0
2021-05-27,31.35,31.53,31.1,31.53,1879,26.2695441416787,26.4203740601955,26.0600581437387,26.4203740601955,2242.39330847542,0.0,1.0
2021-05-28,31.98,31.98,31.6,31.69,4260,26.7974488564875,26.7974488564875,26.4790301396187,26.5544450988771,5083.87200324923,0.0,1.0
2021-06-01,31.49,31.94,31.0,31.0,2614,26.3868563005251,26.7639310968171,25.9762637445626,25.9762637445626,3119.54023861349,0.0,1.0
2021-06-02,31.75,31.94,31.4637,31.4637,3963,26.6047217383827,26.7639310968171,26.3648183735418,26.3648183735418,4729.43303964242,0.0,1.0
2021-06-03,31.03,31.8,31.02,31.7427,6472,26.0014020643154,26.6466189379707,25.9930226243978,26.5986047472429,7723.66657395049,0.0,1.0
2021-06-04,31.67,31.71,30.3631,31.03,9126,26.5376862190419,26.5712039787123,25.4425772162106,26.0014020643154,10890.9426999184,0.0,1.0
2021-06-07,31.0,31.09,30.55,31.02,9609,25.9762637445626,26.0516787038211,25.5991889482706,25.9930226243978,11467.3535397235,0.0,1.0
2021-06-08,31.34,31.345,31.02,31.09,3482,26.2611647017611,26.2653544217199,25.9930226243978,26.0516787038211,4155.40899420512,0.0,1.0
2021-06-09,30.1,31.2,30.1,30.98,9827,25.2221141519786,26.1438525429147,25.2221141519786,25.9595048647274,11727.5141258052,0.0,1.0
2021-06-10,29.52,30.35,29.23,30.25,6618,24.7361066367577,25.4316001499186,24.4931028791473,25.3478057507426,7897.90256279423,0.0,1.0
2021-06-11,30.46,30.465,29.245,29.245,13157,25.5237739890122,25.527963708971,24.5056720390237,24.5056720390237,15701.5267480634,0.0,1.0
2021-06-14,29.1041,29.815,29.0436,29.815,999,24.3876057305847,24.9833001143269,24.3369101190832,24.9833001143269,1192.20378667746,0.0,1.0
2021-06-15,28.07,30.34,27.66,29.64,10128,23.5210878487056,25.423220710001,23.177530812084,24.8366599157689,12086.7266781475,0.0,1.0
2021-06-16,28.16,29.01,27.86,27.86,5229,23.596502807964,24.3087552009601,23.345119610436,23.345119610436,6240.27387441085,0.0,1.0
2021-06-17,28.79,29.02,28.125,28.57,7560,24.1244075227729,24.3171346408777,23.5671747682524,23.9400598445856,9022.08270999157,0.0,1.0
2021-06-18,27.64,28.7281,26.886,28.7281,8641,23.3702579301888,24.290271593497,22.7327335278964,24.290271593497,10219.7092010473,0.25,1.0
2021-06-21,27.66,27.66,27.66,27.66,420,23.387168391788,23.387168391788,23.387168391788,23.387168391788,496.73392714268,0.0,1.0
2021-06-22,26.95,28.47,26.13,28.45,23076,22.786847005014,24.0720420865584,22.093518079444,24.0551316249591,27291.9811970106,0.0,1.0
2021-06-23,27.199,27.199,26.05,26.632,3457,22.9973822519249,22.9973822519249,22.0258762330469,22.5179706655857,4088.59330031486,0.0,1.0
2021-06-24,27.32,27.55,26.71,27.51,8142,23.0996905446005,23.2941608529921,22.5839214658228,23.2603399297935,9629.54198760878,0.0,1.0
2021-06-25,27.58,27.99,27.08,27.13,4327,23.319526545391,23.666191008176,22.8967650054093,22.9390411594074,5117.54214939611,0.0,1.0
2021-06-28,27.54,28.02,27.54,27.825,4534,23.2857056221924,23.6915567005749,23.2857056221924,23.526679699982,5362.36101348788,0.0,1.0
2021-06-29,27.361,27.44,27.02,27.26,5972,23.134356990879,23.2011533141961,22.8460336206115,23.0489591598027,7063.08336403827,0.0,1.0
2021-06-30,26.95,27.67,26.4,27.18,7454,22.786847005014,23.3956236225877,22.3218093110341,22.9813173134056,8815.84450695602,0.0,1.0
2021-07-01,27.45,27.98,26.83,27.98,1980,23.2096085449957,23.6577357773763,22.6853842354184,23.6577357773763,2341.74565652977,0.0,1.0
2021-07-02,27.465,27.675,27.39,27.39,965,23.2222913911952,23.3998512379875,23.1588771601979,23.1588771601979,1141.30533260163,0.0,1.0
2021-07-06,27.41,27.75,26.61,26.61,9481,23.1757876217972,23.4632654689848,22.4993691578265,22.4993691578265,11213.1770553327,0.0,1.0
2021-07-07,27.87,27.9,27.25,27.3346,9400,23.5647282385804,23.5900939309793,23.040503929003,23.1120351815679,11117.3783693837,0.0,1.0
2021-07-08,27.25,27.73,27.25,27.73,2290,23.040503929003,23.4463550073855,23.040503929003,23.4463550073855,2708.38260275413,0.0,1.0
2021-07-09,27.26,27.73,27.26,27.623,4902,23.0489591598027,23.4463550073855,23.0489591598027,23.3558840378294,5797.59454965097,0.0,1.0
2021-07-12,27.395,27.5,27.25,27.26,3051,23.1631047755977,23.2518846989939,23.040503929003,23.0489591598027,3608.41717074361,0.0,1.0
2021-07-13,27.1105,27.3881,26.57,27.0,4713,22.9225534593481,23.157270666346,22.4655482346279,22.8291231590122,5574.06428243678,0.0,1.0
2021-07-14,26.9894,27.9699,26.96,27.7898,10207,22.8201606143646,23.6491959942687,22.7953022358137,23.4969172875673,12071.8171293936,0.0,1.0
2021-07-15,27.31,27.5,27.2,27.2,2744,23.0912353138008,23.2518846989939,22.9982277750049,22.9982277750049,3245.32832399884,0.0,1.0
2021-07-16,27.47,27.6,27.35,27.6,1474,23.226519006595,23.3364370069902,23.1250562369994,23.3364370069902,1743.2995443055,0.0,1.0
2021-07-19,27.25,27.25,27.25,27.25,162,23.040503929003,23.040503929003,23.040503929003,23.040503929003,191.597371897891,0.0,1.0
2021-07-20,27.75,27.9134,27.75,27.9134,1330,23.4632654689848,23.6014239402508,23.4632654689848,23.6014239402508,1572.99076928515,0.0,1.0
2021-07-21,27.5,27.7671,27.0,27.7671,2120,23.2518846989939,23.4777239136521,22.8291231590122,23.4777239136521,2507.323632244,0.0,1.0
2021-07-22,26.75,27.2,26.56,27.2,2693,22.6177423890213,22.9982277750049,22.4570930038283,22.9982277750049,3185.0106328458,0.0,1.0
2021-07-23,26.5,26.74,26.0,26.73,6348,22.4063616190305,22.6092871582217,21.9836000790488,22.6008319274221,7507.77849881362,0.0,1.0
2021-07-26,26.18,26.79,26.18,26.79,614,22.1357942334422,22.6515633122199,22.1357942334422,22.6515633122199,726.177693489535,0.0,1.0
2021-07-27,26.22,26.25,26.22,26.25,559,22.1696151566407,22.1949808490396,22.1696151566407,22.1949808490396,661.129203030376,0.0,1.0
2021-07-28,26.09,26.7,25.88,26.7,1806,22.0596971562455,22.5754662350232,21.8821373094532,22.5754662350232,2135.95588671352,0.0,1.0
2021-07-29,26.39,26.39,26.08,26.25,26053,22.3133540802345,22.3133540802345,22.0512419254458,22.1949808490396,30812.878580591,0.0,1.0
2021-07-30,25.71,26.235,25.71,26.235,9045,21.7383983858594,22.1822980028402,21.7383983858594,22.1822980028402,10697.5199309655,0.0,1.0
2021-08-02,25.6995,26.39,25.62,26.38,7408,21.7295203935198,22.3133540802345,21.6623013086627,22.3048988494349,8761.44031493562,0.0,1.0
2021-08-03,26.1907,26.1907,25.8,25.9,78533,22.1448413303978,22.1448413303978,21.8144954630561,21.8990477710524,92880.9654768952,0.0,1.0
2021-08-04,26.4,26.5,26.19,26.19,5299,22.3218093110341,22.4063616190305,22.1442494642418,22.1442494642418,6267.12638078347,0.0,1.0
2021-08-05,26.28,26.5,26.17,26.17,1047,22.2203465414385,22.4063616190305,22.1273390026426,22.1273390026426,1238.28671837711,0.0,1.0
2021-08-06,26.31,26.56,26.28,26.28,3364,22.2457122338374,22.4570930038283,22.2203465414385,22.2203465414385,3978.60221644756,0.0,1.0
2021-08-09,26.4,27.23,26.4,26.51,3297,22.3218093110341,23.0235934674038,22.3218093110341,22.4148168498301,3899.36132807003,0.0,1.0
2021-08-10,26.31,26.92,26.195,26.42,8011,22.2457122338374,22.7614813126151,22.1484770796416,22.3387197726334,9474.60831033335,0.0,1.0
2021-08-11,27.155,27.6444,26.71,27.0,1187,22.9601792364065,23.3739782317406,22.5839214658228,22.8291231590122,1403.86469409133,0.0,1.0
2021-08-12,26.65,27.53,26.36,26.36,19308,22.533190081025,23.2772503913928,22.2879883878356,22.2879883878356,22835.5682506449,0.0,1.0
2021-08-13,27.27,27.5918,27.0,27.5918,2536,23.0574143906023,23.3295037177345,22.8291231590122,23.3295037177345,2999.32676008056,0.0,1.0
2021-08-16,26.7,27.0,26.205,27.0,6901,22.5754662350232,22.8291231590122,22.1569323104413,22.8291231590122,8161.81150288481,0.0,1.0
2021-08-17,26.57,26.57,26.44,26.44,609,22.4655482346279,22.4655482346279,22.3556302342327,22.3556302342327,720.264194356885,0.0,1.0
2021-08-18,26.5,26.51,26.5,26.51,342,22.4063616190305,22.4148168498301,22.4063616190305,22.4148168498301,404.483340673324,0.0,1.0
2021-08-19,26.0,26.0,26.0,26.0,244,21.9836000790488,21.9836000790488,21.9836000790488,21.9836000790488,288.578757673365,0.0,1.0
2021-08-20,26.0,26.0,26.0,26.0,205,21.9836000790488,21.9836000790488,21.9836000790488,21.9836000790488,242.453464438688,0.0,1.0
2021-08-23,26.05,26.5934,25.39,25.69,4463,22.0258762330469,22.4853334746991,21.4678310002711,21.7214879242601,5278.38932580424,0.0,1.0
2021-08-24,25.88,26.3,25.66,26.24,5191,21.8821373094532,22.2372570030378,21.6961222318612,22.18652561824,6139.39479951819,0.0,1.0
2021-08-25,26.25,26.3,26.1,26.1,2836,22.1949808490396,22.2372570030378,22.0681523870451,22.0681523870451,3354.13670803962,0.0,1.0
2021-08-26,26.76,26.76,26.75,26.75,432,22.626197619821,22.626197619821,22.6177423890213,22.6177423890213,510.92632506104,0.0,1.0
2021-08-27,26.7,26.75,26.18,26.73,5672,22.5754662350232,22.6177423890213,22.1357942334422,22.6008319274221,6708.27341607921,0.0,1.0
2021-08-30,26.01,26.39,25.3903,26.39,8079,21.9920553098484,22.3133540802345,21.4680846571951,22.3133540802345,9555.03189853739,0.0,1.0
2021-08-31,26.5,26.76,26.49,26.49,3783,22.4063616190305,22.626197619821,22.3979063882308,22.3979063882308,4474.1534437637,0.0,1.0
2021-09-01,26.31,26.55,26.31,26.45,3689,22.2457122338374,22.4486377730287,22.2457122338374,22.3640854650323,4362.97966006987,0.0,1.0
2021-09-02,25.9815,26.65,25.9815,26.5,5868,21.9679579020695,22.533190081025,21.9679579020695,22.4063616190305,6940.08258207913,0.0,1.0
2021-09-03,26.76,26.84,26.46,26.46,7248,22.626197619821,22.693839466218,22.3725406958319,22.3725406958319,8572.20834269079,0.0,1.0
2021-09-07,26.6,26.77,26.25,26.31,23359,22.4909139270268,22.6346528506206,22.1949808490396,22.2457122338374,27626.6852479187,0.0,1.0
2021-09-08,26.46,26.6,26.25,26.5,15158,22.3725406958319,22.4909139270268,22.1949808490396,22.4063616190305,17927.3639705446,0.0,1.0
2021-09-09,26.56,26.65,26.51,26.51,4482,22.4570930038283,22.533190081025,22.4148168498301,22.4148168498301,5300.8606225083,0.0,1.0
2021-09-10,26.6,26.85,26.5,26.85,13942,22.4909139270268,22.7022946970177,22.4063616190305,22.7022946970177,16489.2009814839,0.0,1.0
2021-09-13,26.6,26.95,26.6,26.71,19904,22.4909139270268,22.786847005014,22.4909139270268,22.5839214658228,23540.4573472569,0.0,1.0
2021-09-14,26.75,27.39,26.67,26.89,7417,22.6177423890213,23.1588771601979,22.5501005426243,22.7361156202162,8772.08461337441,0.0,1.0
2021-09-15,26.7,26.98,26.7,26.8,612,22.5754662350232,22.8122126974129,22.5754662350232,22.6600185430195,723.812293836474,0.0,1.0
2021-09-16,26.74,26.8,26.6,26.65,3421,22.6092871582217,22.6600185430195,22.4909139270268,22.533190081025,4046.01610655977,0.0,1.0
2021-09-17,27.5,27.67,26.6,26.87,21413,23.2518846989939,23.3956236225877,22.4909139270268,22.7192051586169,25325.1513854909,0.0,1.0
2021-09-20,26.818,27.45,26.75,26.95,13226,22.6752379584589,23.2096085449957,22.6177423890213,22.786847005014,15642.3879056882,0.0,1.0
2021-09-21,27.53,27.9,26.82,26.82,15603,23.2772503913928,23.5900939309793,22.6769290046188,22.6769290046188,18453.6653933505,0.0,1.0
2021-09-22,27.0,27.68,27.0,27.16,13426,23.040503929003,23.620783287215,23.040503929003,23.1770402485823,15733.2496336458,0.25,1.0
2021-09-23,27.05,27.2,27.05,27.1611,869,23.0831715288716,23.2111743284771,23.0831715288716,23.1779789357794,1018.33710201386,0.0,1.0
2021-09-24,27.688,27.992,26.8,27.1,2172,23.6276101031939,23.8870291103946,22.8698335295289,23.1258391287401,2545.25683034996,0.0,1.0
2021-09-27,26.6101,26.6101,26.6101,26.6101,235,22.7077819852283,22.7077819852283,22.7077819852283,22.7077819852283,275.384601810423,0.0,1.0
2021-09-28,26.66,27.03,26.3025,26.76,4696,22.7503642498971,23.0661044889242,22.4452909108371,22.8356994496341,5503.00463873084,0.0,1.0
2021-09-29,26.66,26.66,26.66,26.66,49,22.7503642498971,22.7503642498971,22.7503642498971,22.7503642498971,57.4206191008968,0.0,1.0
2021-09-30,27.25,27.8,27.25,27.25,2484,23.2538419283457,23.7231855268994,23.2538419283457,23.2538419283457,2910.87383360464,0.0,1.0
2021-10-01,27.096,27.16,26.905,27.16,1171,23.1224257207506,23.1770402485823,22.9594354892528,23.1770402485823,1372.23561157449,0.0,1.0
2021-10-04,26.58,26.738,26.26,26.6001,4054,22.6820960901074,22.816925705692,22.4090234509489,22.6992484652546,4750.67734357216,0.0,1.0
2021-10-05,26.58,26.58,26.58,26.58,216,22.6820960901074,22.6820960901074,22.6820960901074,22.6820960901074,253.119463791709,0.0,1.0
2021-10-06,26.6,26.6342,26.55,26.6342,2832,22.6991631300549,22.7283477683649,22.6564955301863,22.7283477683649,3318.67741415795,0.0,1.0
2021-10-07,26.5,26.79,25.745,26.79,12967,22.6138279303178,22.8613000095552,21.9695471723031,22.8613000095552,15195.3707730883,0.0,1.0
2021-10-08,26.06,26.26,26.001,26.23,3061,22.2383530514748,22.4090234509489,22.1880052836299,22.3834228910278,3587.03091975194,0.0,1.0
2021-10-11,26.2,26.9163,25.98,26.04,8388,22.3578223311067,22.9690783668231,22.1700848916851,22.2212860115274,9829.47251057799,0.0,1.0
2021-10-12,25.99,26.34,25.7366,26.1807,32763,22.1786184116589,22.4772916107385,21.9623790155252,22.3413526375574,38393.3008898506,0.0,1.0
2021-10-13,26.01,26.275,25.87,26.0973,4891,22.1956854516063,22.4218237309094,22.0762161719744,22.2701830809767,5731.51526576502,0.0,1.0
2021-10-14,26.0,26.03,25.63,26.03,12955,22.1871519316326,22.2127524915537,21.8714116926055,22.2127524915537,15181.3085806554,0.0,1.0
2021-10-15,25.82,26.5,25.82,26.1136,8498,22.0335485721059,22.6138279303178,22.0335485721059,22.2840927185338,9958.37594121266,0.0,1.0
2021-10-18,25.81,26.3168,25.75,26.3168,2309,22.0250150521322,22.4574938443995,21.9738139322899,22.4574938443995,2705.80019395858,0.0,1.0
2021-10-19,25.54,26.02,25.54,25.85,8517,21.7946100128421,22.20421897158,21.7946100128421,22.059149132027,9980.64107923141,0.0,1.0
2021-10-20,25.75,25.875,25.75,25.75,2721,21.9738139322899,22.0804829319612,21.9738139322899,21.9738139322899,3188.60213415389,0.0,1.0
2021-10-21,25.62,25.8,25.605,25.75,3094,21.8628781726318,22.0164815321585,21.8500778926712,21.9738139322899,3625.70194894234,0.0,1.0
2021-10-22,25.5,25.76,25.45,25.76,8075,21.7604759329473,21.9823474522636,21.7178083330788,21.9823474522636,9462.68365795392,0.0,1.0
2021-10-25,25.56,25.98,25.255,25.76,9373,21.8116770527895,22.1700848916851,21.5514046935916,21.9823474522636,10983.744139443,0.0,1.0
2021-10-26,25.4248,26.0,25.255,25.71,5536,21.6963038627451,22.1871519316326,21.5514046935916,21.9396798523951,6487.35810903192,0.0,1.0
2021-10-27,25.2,25.44,25.2,25.43,3457,21.5044703337362,21.7092748131051,21.5044703337362,21.7007412931314,4051.08327003673,0.0,1.0
2021-10-28,25.23,25.47,25.13,25.13,2538,21.5300708936573,21.7348753730262,21.4447356939202,21.4447356939202,2974.15369955257,0.0,1.0
2021-10-29,25.25,25.47,25.08,25.44,4504,21.5471379336047,21.7348753730262,21.4020680940517,21.7092748131051,5278.00955980488,0.0,1.0
2021-11-01,26.1,26.45,24.815,25.44,24526,22.2724871313696,22.5711603304493,21.1759298147485,21.7092748131051,28740.777634053,0.0,1.0
2021-11-02,26.37,26.79,25.29,25.45,29192,22.5028921706596,22.8613000095552,21.5812720134995,21.7178083330788,34208.6267917017,0.0,1.0
2021-11-03,26.5,26.5,26.46,26.46,427,22.6138279303178,22.6138279303178,22.579693850423,22.579693850423,500.379680736386,0.0,1.0
2021-11-04,26.84,27.07,26.22,26.22,2805,22.9039676094238,23.100238568819,22.3748893710541,22.3748893710541,3287.03748118399,0.0,1.0
2021-11-05,26.2,26.87,26.2,26.87,7672,22.3578223311067,22.9295681693449,22.3578223311067,22.9295681693449,8990.42836208325,0.0,1.0
2021-11-08,26.8,26.965,26.2,26.58,10884,22.8698335295289,23.0106366090951,22.3578223311067,22.6820960901074,12754.4085366156,0.0,1.0
2021-11-09,26.8,26.8,26.8,26.8,140,22.8698335295289,22.8698335295289,22.8698335295289,22.8698335295289,164.058911716848,0.0,1.0
2021-11-10,26.2,26.5005,26.2,26.5,3959,22.3578223311067,22.6142546063165,22.3578223311067,22.6138279303178,4639.35165347857,0.0,1.0
2021-11-11,26.25,26.47,26.2,26.2,73158,22.4004899309752,22.5882273703967,22.3578223311067,22.3578223311067,85730.1561670083,0.0,1.0
2021-11-12,26.25,27.4,25.96,26.27,49555,22.4004899309752,23.3818447279512,22.1530178517377,22.4175569709226,58070.9955009171,0.0,1.0
2021-11-15,26.25,26.9,25.8,26.545,43111,22.4004899309752,22.955168729266,22.0164815321585,22.6522287701995,50519.5981644645,0.0,1.0
2021-11-16,26.2,26.27,25.905,26.2,9976,22.3578223311067,22.4175569709226,22.1060834918824,22.3578223311067,11690.3693091948,0.0,1.0
2021-11-17,26.2,26.34,26.2,26.24,6564,22.3578223311067,22.4772916107385,22.3578223311067,22.3919564110015,7692.01926078135,0.0,1.0
2021-11-18,26.21,26.22,25.558,26.2,3808,22.3663558510804,22.3748893710541,21.8099703487948,22.3578223311067,4462.40239869826,0.0,1.0
2021-11-19,26.25,26.25,26.22,26.22,8845,22.4004899309752,22.4004899309752,22.3748893710541,22.3748893710541,10365.0076723966,0.0,1.0
2021-11-22,26.25,26.45,26.21,26.4,11378,22.4004899309752,22.5711603304493,22.3663558510804,22.5284927305808,13333.3021251021,0.0,1.0
2021-11-23,26.1186,26.1186,25.95,26.06,10388,22.2883594785207,22.2883594785207,22.144484331764,22.2383530514748,12173.1712493901,0.0,1.0
2021-11-24,26.1186,26.1186,26.1186,26.1186,106,22.2883594785207,22.2883594785207,22.2883594785207,22.2883594785207,124.216033157042,0.0,1.0
2021-11-26,26.25,26.25,25.995,26.18,2281,22.4004899309752,22.4004899309752,22.1828851716457,22.3407552911592,2672.98841161521,0.0,1.0
2021-11-29,26.15,26.25,26.02,26.25,1788,22.3151547312381,22.4004899309752,22.20421897158,22.4004899309752,2095.26667249803,0.0,1.0
2021-11-30,26.0,26.24,26.0,26.16,2318,22.1871519316326,22.3919564110015,22.1871519316326,22.3236882512118,2716.34683828324,0.0,1.0
2021-12-01,25.77,26.24,25.77,26.14,9793,21.9908809722373,22.3919564110015,21.9908809722373,22.3066212112644,11475.9208745935,0.0,1.0
2021-12-02,25.84,26.0,25.09,25.92,9946,22.0506156120533,22.1871519316326,21.4106016140254,22.1188837718429,11655.2138281126,0.0,1.0
2021-12-03,25.9,25.95,25.485,25.8,3960,22.1018167318955,22.144484331764,21.7476756529868,22.0164815321585,4640.52350284799,0.0,1.0
2021-12-06,25.88,25.95,25.57,25.95,11039,22.0847496919481,22.144484331764,21.8202105727633,22.144484331764,12936.0451888735,0.0,1.0
2021-12-07,26.0,26.0,25.87,25.96,31314,22.1871519316326,22.1871519316326,22.0762161719744,22.1530178517377,36695.2911535812,0.0,1.0
2021-12-08,26.0,26.0,25.77,26.0,10609,22.1871519316326,22.1871519316326,21.9908809722373,22.1871519316326,12432.1499600288,0.0,1.0
2021-12-09,26.02,26.02,25.91,26.0,7496,22.20421897158,22.20421897158,22.1103502518692,22.1871519316326,8784.18287306779,0.0,1.0
2021-12-10,26.15,26.15,25.8,25.8,1366,22.3151547312381,22.3151547312381,22.0164815321585,22.0164815321585,1600.74623860868,0.0,1.0
2021-12-13,25.76,26.05,25.76,26.05,1401,21.9823474522636,22.2298195315011,21.9823474522636,22.2298195315011,1641.76096653789,0.0,1.0
2021-12-14,25.88,26.0,25.88,25.9132,3688,22.0847496919481,22.1871519316326,22.0847496919481,22.1130809782608,4321.78047436954,0.0,1.0
2021-12-15,25.77,26.0,25.77,25.99,1764,21.9908809722373,22.1871519316326,21.9908809722373,22.1786184116589,2067.14228763229,0.0,1.0
2021-12-16,26.21,26.21,26.0,26.0,1111,22.3663558510804,22.3663558510804,22.1871519316326,22.1871519316326,1301.92464941013,0.0,1.0
2021-12-17,26.15,26.25,25.7972,25.7972,3204,22.5284927305808,22.6146437544071,22.2245519185215,22.2245519185215,3719.05040439161,0.25,1.0
2021-12-20,25.46,26.64,25.23,26.64,4265,21.9340506661792,22.9506327473297,21.7359033113787,22.9506327473297,4950.60860634527,0.0,1.0
2021-12-21,25.15,25.375,25.0,25.05,8522,21.6669824923176,21.8608222959268,21.5377559565782,21.5808314684913,9891.93119420269,0.0,1.0
2021-12-22,25.05,25.22,24.97,25.15,4329,21.5808314684913,21.727288208996,21.5119106494303,21.6669824923176,5024.89675424823,0.0,1.0
2021-12-23,25.06,25.2555,23.965,25.2555,16496,21.5894465708739,21.7578718224544,20.6460928599758,21.7578718224544,19147.7701219864,0.0,1.0
2021-12-27,25.0,25.06,25.0,25.06,4151,21.5377559565782,21.5894465708739,21.5377559565782,21.5894465708739,4818.28284289313,0.0,1.0
2021-12-28,25.04,25.39,24.59,25.1,2639,21.5722163661087,21.8737449495008,21.1845367588903,21.6239069804045,3063.22534868585,0.0,1.0
2021-12-29,25.12,25.625,25.0,25.1,3725,21.6411371851697,22.0761998554926,21.5377559565782,21.6239069804045,4323.80235841411,0.0,1.0
2021-12-30,25.0984,25.18,25.0,25.0,1796,21.6225285640232,21.6928277994655,21.5377559565782,21.5377559565782,2084.71115052664,0.0,1.0
2021-12-31,25.13,25.33,25.02,25.33,2493,21.6497522875524,21.822054335205,21.5549861613434,21.822054335205,2893.75551128224,0.0,1.0
2022-01-03,25.35,25.59,25.0,25.15,108282,21.8392845399703,22.0460469971534,21.5377559565782,21.6669824923176,125688.581737931,0.0,1.0
2022-01-04,25.22,25.89,25.22,25.6,114889,21.727288208996,22.3045000686323,21.727288208996,22.054662099536,133357.672256601,0.0,1.0
2022-01-05,25.99,25.99,25.485,25.59,56249,22.3906510924587,22.3906510924587,21.9555884221358,22.0460469971534,65291.1567405193,0.0,1.0
2022-01-06,25.74,26.01,25.51,26.0,2352,22.1752735328929,22.4078812972239,21.9771261780924,22.3992661948413,2730.08943543354,0.0,1.0
2022-01-07,25.85,26.12,25.56,25.56,4707,22.2700396591018,22.5026474234329,22.0202016900055,22.0202016900055,5463.66112780005,0.0,1.0
2022-01-10,25.75,26.59,25.75,25.8644,19809,22.1838886352755,22.9075572354165,22.1838886352755,22.2824454065328,22993.3425282752,0.0,1.0
2022-01-11,25.91,26.57,25.89,25.89,15611,22.3217302733976,22.8903270306513,22.3045000686323,22.3045000686323,18120.5043267658,0.0,1.0
2022-01-12,26.3,27.6562,26.3,27.6543,25926,22.6577192663202,23.8260994514527,22.6577192663202,23.824462582,30093.6644145622,0.0,1.0
2022-01-13,26.8,26.95,26.36,26.36,7798,23.0884743854518,23.2177009211913,22.709409880616,22.709409880616,9051.54652105051,0.0,1.0
2022-01-14,26.75,26.91,26.5701,26.7,14618,23.0453988735386,23.1832405116607,22.8904131816751,23.0023233616255,16967.877281959,0.0,1.0
2022-01-18,26.71,26.93,26.58,26.58,2858,23.0109384640081,23.200470716426,22.8989421330339,22.8989421330339,3317.43010479128,0.0,1.0
2022-01-19,26.5,26.56,26.18,26.56,15897,22.8300213139728,22.8817119282686,22.5543380377286,22.8817119282686,18452.4794877071,0.0,1.0
2022-01-20,26.48,26.8,26.13,26.13,5759,22.8127911092076,23.0884743854518,22.5112625258155,22.5112625258155,6684.77255895484,0.0,1.0
2022-01-21,26.05,26.41,26.0,26.39,2103,22.4423417067544,22.7524853925292,22.3992661948413,22.7352551877639,2441.06210999862,0.0,1.0
2022-01-24,26.1,26.15,26.0,26.0,4986,22.4854172186676,22.5284927305808,22.3992661948413,22.3992661948413,5787.51102256448,0.0,1.0
2022-01-25,26.12,26.12,26.0,26.0,34355,22.5026474234329,22.5026474234329,22.3992661948413,22.3992661948413,39877.6456438433,0.0,1.0
2022-01-26,26.3,26.86,26.03,26.03,7499,22.6577192663202,23.1401649997476,22.4251115019892,22.4251115019892,8704.48158006641,0.0,1.0
2022-01-27,26.25,26.5,26.25,26.47,2412,22.6146437544071,22.8300213139728,22.6146437544071,22.8041760068249,2799.73457409256,0.0,1.0
2022-01-28,26.0,26.32,26.0,26.3001,31937,22.3992661948413,22.6749494710855,22.3992661948413,22.657805417344,37070.9465558849,0.0,1.0
2022-01-31,26.02,26.26,26.0,26.0,2951,22.4164963996065,22.6232588567897,22.3992661948413,22.3992661948413,3425.38006971276,0.0,1.0
2022-02-01,26.19,26.19,26.0,26.0,5707,22.5629531401113,22.5629531401113,22.3992661948413,22.3992661948413,6624.41343878369,0.0,1.0
2022-02-02,26.01,26.11,26.0,26.11,2589,22.4078812972239,22.4940323210502,22.3992661948413,22.4940323210502,3005.18773313668,0.0,1.0
2022-02-03,26.05,26.5,26.05,26.47,2676,22.4423417067544,22.8300213139728,22.4423417067544,22.8041760068249,3106.17318419226,0.0,1.0
2022-02-04,26.29,26.5,26.0,26.03,1944,22.6491041639376,22.8300213139728,22.3992661948413,22.4251115019892,2256.50249255222,0.0,1.0
2022-02-07,26.0,26.03,25.925,26.0,20130,22.3992661948413,22.4251115019892,22.3346529269715,22.3992661948413,23365.9440201009,0.0,1.0
2022-02-08,26.0,26.0,26.0,26.0,120,22.3992661948413,22.3992661948413,22.3992661948413,22.3992661948413,139.290277318038,0.0,1.0
2022-02-09,26.14,26.14,26.14,26.14,244,22.5198776281981,22.5198776281981,22.5198776281981,22.5198776281981,283.223563880011,0.0,1.0
2022-02-10,26.25,26.25,26.04,26.14,6100,22.6146437544071,22.6146437544071,22.4337266043718,22.5198776281981,7080.58909700026,0.0,1.0
2022-02-11,26.0899,26.465,26.0899,26.465,974,22.4767159652611,22.7998684556336,22.4767159652611,22.7998684556336,1130.57275089808,0.0,1.0
2022-02-14,26.0,26.04,26.0,26.03,18570,22.3992661948413,22.4337266043718,22.3992661948413,22.4251115019892,21555.1704149664,0.0,1.0
2022-02-15,26.27,26.27,26.27,26.27,276,22.6318739591723,22.6318739591723,22.6318739591723,22.6318739591723,320.367637831488,0.0,1.0
2022-02-16,26.05,26.08,26.04,26.08,1220,22.4423417067544,22.4681870139023,22.4337266043718,22.4681870139023,1416.11781940006,0.0,1.0
2022-02-17,26.37,26.37,26.25,26.25,911,22.7180249829986,22.7180249829986,22.6146437544071,22.6146437544071,1057.44535530611,0.0,1.0
2022-02-18,26.42,26.42,26.42,26.42,298,22.7611004949118,22.7611004949118,22.7611004949118,22.7611004949118,345.904188673128,0.0,1.0
2022-02-22,26.15,26.8858,26.02,26.8858,4484,22.5284927305808,23.1623919638948,22.4164963996065,23.1623919638948,5204.81336245068,0.0,1.0
2022-02-23,26.18,26.52,26.0,26.0,3954,22.5543380377286,22.8472515187381,22.3992661948413,22.3992661948413,4589.61463762937,0.0,1.0
2022-02-24,26.03,26.66,26.0,26.05,12125,22.4251115019892,22.9678629520949,22.3992661948413,22.4423417067544,14074.1217706768,0.0,1.0
2022-02-25,26.59,26.98,25.99,25.99,18391,22.9075572354165,23.2435462283391,22.3906510924587,22.3906510924587,21347.3957513004,0.0,1.0
2022-02-28,26.4,26.4,26.4,26.4,305,22.7438702901465,22.7438702901465,22.7438702901465,22.7438702901465,354.029454850014,0.0,1.0
2022-03-01,26.03,26.4,26.0,26.4,37519,22.4251115019892,22.7438702901465,22.3992661948413,22.7438702901465,43550.2659557956,0.0,1.0
2022-03-02,26.03,26.03,26.03,26.03,288,22.4251115019892,22.4251115019892,22.4251115019892,22.4251115019892,334.296665563291,0.0,1.0
2022-03-03,26.28,26.28,26.28,26.28,383,22.640489061555,22.640489061555,22.640489061555,22.640489061555,444.568135106738,0.0,1.0
2022-03-04,26.13,26.15,26.13,26.15,398,22.5112625258155,22.5284927305808,22.5112625258155,22.5284927305808,461.979419771493,0.0,1.0
2022-03-07,26.01,26.01,26.0,26.0,3049,22.4078812972239,22.4078812972239,22.3992661948413,22.3992661948413,3539.13379618916,0.0,1.0
2022-03-08,26.05,26.1,26.045,26.045,2697,22.4423417067544,22.4854172186676,22.4380341555631,22.4380341555631,3130.54898272291,0.0,1.0
2022-03-09,26.05,26.05,26.05,26.05,127,22.4423417067544,22.4423417067544,22.4423417067544,22.4423417067544,147.415543494924,0.0,1.0
2022-03-10,26.26,26.26,26.0,26.21,11744,22.6232588567897,22.6232588567897,22.3992661948413,22.5801833448765,13631.875140192,0.0,1.0
2022-03-11,26.0,26.1,26.0,26.07,212554,22.3992661948413,22.4854172186676,22.3992661948413,22.4595719115197,246722.546708819,0.0,1.0
2022-03-14,26.33,26.33,26.08,26.17,759,22.6835645734681,22.6835645734681,22.4681870139023,22.545722935346,881.011004036592,0.0,1.0
2022-03-15,26.31,26.35,26.0401,26.0401,5566,22.6663343687028,22.7007947782334,22.4338127553956,22.4338127553956,6460.74736293502,0.0,1.0
2022-03-16,26.19,26.29,26.08,26.1,1224,22.5629531401113,22.6491041639376,22.4681870139023,22.4854172186676,1420.76082864399,0.0,1.0
2022-03-17,26.19,26.19,26.19,26.19,39,22.5629531401113,22.5629531401113,22.5629531401113,22.5629531401113,45.2693401283624,0.0,1.0
2022-03-18,26.06,26.23,26.06,26.0888,4387,22.6663343687029,22.8141961047995,22.6663343687029,22.6913838863475,5043.83364951403,0.25,1.0
2022-03-21,26.23,26.4501,26.23,26.32,2777,22.8141961047995,23.0056335642988,22.8141961047995,22.892475847439,3192.78004210178,0.0,1.0
2022-03-22,26.16,26.34,26.16,26.34,1253,22.7533118605244,22.9098713458033,22.7533118605244,22.9098713458033,1440.6025901165,0.0,1.0
2022-03-23,26.3791,26.3791,26.3791,26.3791,722,22.9438795451055,22.9438795451055,22.9438795451055,22.9438795451055,830.099816491711,0.0,1.0
2022-03-24,26.15,26.15,26.15,26.15,273,22.7446141113423,22.7446141113423,22.7446141113423,22.7446141113423,313.874307343818,0.0,1.0
2022-03-25,26.15,26.15,26.15,26.15,130,22.7446141113423,22.7446141113423,22.7446141113423,22.7446141113423,149.463955878009,0.0,1.0
2022-03-28,26.14,26.48,26.09,26.09,6819,22.7359163621601,23.0316398343535,22.6924276162493,22.6924276162493,7839.95934717033,0.0,1.0
2022-03-29,26.1901,26.36,26.04,26.36,3668,22.7794920855627,22.9272668441676,22.6489388703385,22.9272668441676,4217.1830012349,0.0,1.0
2022-03-30,26.02,26.09,26.0,26.09,7172,22.6315433719742,22.6924276162493,22.6141478736099,22.6924276162493,8245.81147351601,0.0,1.0
2022-03-31,26.09,26.3638,26.0,26.2,11975,22.6924276162493,22.9305719888568,22.6141478736099,22.7881028572531,13767.9297818397,0.0,1.0
2022-04-01,26.265,26.51,26.12,26.45,14628,22.8446382269371,23.0577330819,22.7185208637958,23.005546586807,16818.1442044886,0.0,1.0
2022-04-04,26.01,26.32,26.01,26.17,12607,22.6228456227921,22.892475847439,22.6228456227921,22.7620096097066,14494.5545519543,0.0,1.0
2022-04-05,26.02,26.4,26.02,26.2,1462,22.6315433719742,22.9620578408962,22.6315433719742,22.7881028572531,1680.89464225884,0.0,1.0
2022-04-06,26.2,26.3,26.1,26.16,3911,22.7881028572531,22.8750803490746,22.7011253654315,22.7533118605244,4496.56562645301,0.0,1.0
2022-04-07,26.24,26.9099,26.0,26.52,8436,22.8228938539817,23.4055560716944,22.6141478736099,23.0664308310821,9699.06101374525,0.0,1.0
2022-04-08,26.24,26.24,26.24,26.24,1033,22.8228938539817,22.8228938539817,22.8228938539817,22.8228938539817,1187.66358786141,0.0,1.0
2022-04-11,26.47,26.47,26.36,26.36,1566,23.0229420851713,23.0229420851713,22.9272668441676,22.9272668441676,1800.46580696125,0.0,1.0
2022-04-12,26.31,27.435,26.2904,27.435,2477,22.8837780982568,23.8622748812495,22.8667305098598,23.8622748812495,2847.86322084483,0.0,1.0
2022-04-13,26.29,26.29,26.29,26.29,282,22.8663825998925,22.8663825998925,22.8663825998925,22.8663825998925,324.221811981527,0.0,1.0
2022-04-14,26.1,26.345,26.1,26.24,1677,22.7011253654315,22.9142202203943,22.7011253654315,22.8228938539817,1928.08503082631,0.0,1.0
2022-04-18,25.97,26.215,25.97,26.215,2127,22.5880546260634,22.8011494810263,22.5880546260634,22.8011494810263,2445.46026271173,0.0,1.0
2022-04-19,25.79,26.14,25.66,26.0,14491,22.4314951407846,22.7359163621601,22.3184244014165,22.6141478736099,16660.6321894479,0.0,1.0
2022-04-20,26.29,26.31,26.0,26.2,2665,22.8663825998925,22.8837780982568,22.6141478736099,22.7881028572531,3064.01109549918,0.0,1.0
2022-04-21,26.16,26.16,26.0,26.14,1595,22.7533118605244,22.7533118605244,22.6141478736099,22.7359163621601,1833.80776634942,0.0,1.0
2022-04-22,26.17,26.17,26.01,26.01,1216,22.7620096097066,22.7620096097066,22.6228456227921,22.6228456227921,1398.06284882814,0.0,1.0
2022-04-25,26.1,26.1,26.1,26.1,1225,22.7011253654315,22.7011253654315,22.7011253654315,22.7011253654315,1408.41035346585,0.0,1.0
2022-04-26,26.0,26.02,26.0,26.02,541,22.6141478736099,22.6315433719742,22.6141478736099,22.6315433719742,622.000001000022,0.0,1.0
2022-04-27,26.0,26.0,25.89,25.89,3429,22.6141478736099,22.6141478736099,22.5184726326062,22.5184726326062,3942.39926696687,0.0,1.0
2022-04-28,26.05,26.05,25.9,25.925,2603,22.6576366195207,22.6576366195207,22.5271703817883,22.5489147547437,2992.72828577275,0.0,1.0
2022-04-29,25.94,25.99,25.5001,25.51,4931,22.561961378517,22.6054501244277,22.1793473919938,22.1879581636842,5669.28281872662,0.0,1.0
2022-05-02,25.76,26.0,25.71,25.71,4061,22.4054018932381,22.6141478736099,22.3619131473273,22.3619131473273,4669.0240370815,0.0,1.0
2022-05-03,25.97,26.0,25.84,25.95,5061,22.5880546260634,22.6141478736099,22.4749838866954,22.5706591276991,5818.74677460465,0.0,1.0
2022-05-04,26.1,26.1,25.92,26.0,5679,22.7011253654315,22.7011253654315,22.5445658801526,22.6141478736099,6529.27542639394,0.0,1.0
2022-05-05,26.28,26.28,26.0,26.24,2626,22.8576848507103,22.8576848507103,22.6141478736099,22.8228938539817,3019.17190873578,0.0,1.0
2022-05-06,26.0,26.0,25.91,25.91,3252,22.6141478736099,22.6141478736099,22.5358681309705,22.5358681309705,3738.89834242527,0.0,1.0
2022-05-09,25.99,26.09,25.6,25.6,34383,22.6054501244277,22.6924276162493,22.2662379063236,22.2662379063236,39530.9168842584,0.0,1.0
2022-05-10,26.0,26.0,25.665,25.665,7987,22.6141478736099,22.6141478736099,22.3227732760076,22.3227732760076,9182.83550459736,0.0,1.0
2022-05-11,26.0,26.1,25.63,25.94,34069,22.6141478736099,22.7011253654315,22.2923311538701,22.561961378517,39169.903944676,0.0,1.0
2022-05-12,26.1,26.11,25.7431,25.9,15916,22.7011253654315,22.7098231146136,22.3907026971203,22.5271703817883,18298.9870904184,0.0,1.0
2022-05-13,26.0721,26.1,25.755,25.755,103848,22.6768586452133,22.7011253654315,22.401053018647,22.401053018647,119396.406846303,0.0,1.0
2022-05-16,25.6,26.14,25.6,25.98,12098,22.2662379063236,22.7359163621601,22.2662379063236,22.5967523752456,13909.345678555,0.0,1.0
2022-05-17,26.81,27.22,25.8,25.8,45426,23.3186655573647,23.6752732738331,22.4401928899668,22.4401928899668,52227.3050747263,0.0,1.0
2022-05-18,26.76,27.0675,26.4,26.84,18790,23.2751768114539,23.5426325988052,22.9620578408962,23.3447588049112,21603.2902380599,0.0,1.0
2022-05-19,26.9,26.9,26.23,26.61,8715,23.3969453000041,23.3969453000041,22.8141961047995,23.1447105737215,10019.8336575142,0.0,1.0
2022-05-20,26.5,26.69,26.41,26.69,5741,23.0490353327178,23.2142925671788,22.9707555900784,23.2142925671788,6600.55823612038,0.0,1.0
2022-05-23,26.51,26.57,26.485,26.52,5526,23.0577330819,23.1099195769929,23.0359887089446,23.0664308310821,6353.36784755289,0.0,1.0
2022-05-24,26.7,26.92,26.6,26.6,15611,23.2229903163609,23.4143407983684,23.1360128245394,23.1360128245394,17948.3216554739,0.0,1.0
2022-05-25,26.47,26.77,26.47,26.77,1423,23.0229420851713,23.283874560636,23.0229420851713,23.283874560636,1636.05545549544,0.0,1.0
2022-05-26,26.61,26.7,26.28,26.7,5558,23.1447105737215,23.2229903163609,22.8576848507103,23.2229903163609,6390.15897515365,0.0,1.0
2022-05-27,26.78,27.195,26.32,26.39,12047,23.2925723098182,23.6535289008777,22.892475847439,22.9533600917141,13850.7098189413,0.0,1.0
2022-05-31,27.17,27.25,26.65,26.96,3573,23.6317845279224,23.7013665213796,23.1795015704502,23.449131795097,4107.95934117019,0.0,1.0
2022-06-01,26.61,27.31,26.61,27.09,7219,23.1447105737215,23.7535530164726,23.1447105737215,23.5622025344651,8299.84844217959,0.0,1.0
2022-06-02,26.69,26.8,26.61,26.65,1219,23.2142925671788,23.3099678081825,23.1447105737215,23.1795015704502,1401.51201704071,0.0,1.0
2022-06-03,27.0,27.01,26.76,26.9,6071,23.4839227918257,23.4926205410078,23.2751768114539,23.3969453000041,6979.96673950301,0.0,1.0
2022-06-06,26.68,27.0,26.23,27.0,4946,23.2055948179966,23.4839227918257,22.8141961047995,23.4839227918257,5686.52865978948,0.0,1.0
2022-06-07,26.72,27.2,26.27,26.35,9616,23.2403858147253,23.6578777754688,22.8489871015282,22.9185690949854,11055.7338440225,0.0,1.0
2022-06-08,26.8,26.82,26.7,26.8,2600,23.3099678081825,23.3273633065468,23.2229903163609,23.3099678081825,2989.27911756018,0.0,1.0
2022-06-09,26.67,26.9159,26.4,26.9159,6447,23.1968970688145,23.4107747212037,22.9620578408962,23.4107747212037,7412.26248881171,0.0,1.0
2022-06-10,26.6745,26.905,26.67,26.83,9860,23.2008110559464,23.4012941745952,23.1968970688145,23.336061055729,11336.2661919782,0.0,1.0
2022-06-13,26.0,26.62,25.76,26.62,23446,22.6141478736099,23.1534083229037,22.4054018932381,23.1534083229037,26956.3993039677,0.0,1.0
2022-06-14,25.975,26.15,25.95,26.0,7602,22.5924035006545,22.7446141113423,22.5706591276991,22.6141478736099,8740.19225065096,0.0,1.0
2022-06-15,26.0,26.19,25.88,26.07,6345,22.6141478736099,22.7794051080709,22.509774883424,22.675032117885,7294.99076958436,0.0,1.0
2022-06-16,26.0031,26.105,25.2801,25.8,118426,22.8342879054103,22.9237700801342,22.1993947520705,22.6559382519617,134860.484082377,0.25,1.0
2022-06-17,26.28,26.28,25.9,26.04,1289,23.0774440799052,23.0774440799052,22.7437519661166,22.8666911659335,1467.88005997149,0.0,1.0
2022-06-21,25.89,26.1,25.8,26.08,4344,22.7349705947011,22.9193793944264,22.6559382519617,22.9018166515954,4946.83551630424,0.0,1.0
2022-06-22,25.98,25.99,25.84,25.85,1887,22.8140029374405,22.822784308856,22.6910637376237,22.6998451090392,2148.86708546642,0.0,1.0
2022-06-23,26.01,26.12,26.0,26.0,4095,22.840347051687,22.9369421372574,22.8315656802715,22.8315656802715,4663.28071806304,0.0,1.0
2022-06-24,25.75,26.2427,25.73,26.06,1630,22.6120313948843,23.0446895645254,22.5944686520533,22.8842539087645,1856.20209290421,0.0,1.0
2022-06-27,26.0,26.04,25.79,25.79,4309,22.8315656802715,22.8666911659335,22.6471568805462,22.6471568805462,4906.97841614985,0.0,1.0
2022-06-28,25.9,26.24,25.89,26.19,2826,22.7437519661166,23.0423185942433,22.7349705947011,22.9984117371658,3218.17614389406,0.0,1.0
2022-06-29,25.88,25.88,25.8,25.8,2636,22.7261892232856,22.7261892232856,22.6559382519617,22.6559382519617,3001.80902877026,0.0,1.0
2022-06-30,25.87,25.99,25.84,25.97,3317,22.7174078518702,22.822784308856,22.6910637376237,22.8052215660251,3777.31432034556,0.0,1.0
2022-07-01,25.98,26.07,25.8,26.07,4899,22.8140029374405,22.8930352801799,22.6559382519617,22.8930352801799,5578.85524732378,0.0,1.0
2022-07-05,25.63,25.8,25.56,25.8,10181,22.5066549378984,22.6559382519617,22.44518533799,22.6559382519617,11593.8610477655,0.0,1.0
2022-07-06,26.0,26.0,25.6,25.8,8349,22.8315656802715,22.8315656802715,22.480310823652,22.6559382519617,9507.626548256,0.0,1.0
2022-07-07,25.91,26.0,25.6,25.71,2763,22.7525333375321,22.8315656802715,22.480310823652,22.5769059092223,3146.43336361616,0.0,1.0
2022-07-08,25.6766,26.0,25.6766,26.0,2644,22.5475761286946,22.8315656802715,22.5475761286946,22.8315656802715,3010.91922309125,0.0,1.0
2022-07-11,26.07,26.07,25.8,25.8,2842,22.8930352801799,22.8930352801799,22.6559382519617,22.6559382519617,3236.39653253606,0.0,1.0
2022-07-12,26.11,26.745,26.1,26.1,5227,22.9281607658419,23.4857778507255,22.9193793944264,22.9193793944264,5952.37321448486,0.0,1.0
2022-07-13,27.0,27.0,26.05,26.3,9078,23.7097028218204,23.7097028218204,22.875472537349,23.0950068227362,10337.7930057573,0.0,1.0
2022-07-14,27.54,27.54,26.7353,26.91,9970,24.1838968782568,24.1838968782568,23.4772599204524,23.630670479081,11353.5796725491,0.0,1.0
2022-07-15,27.48,27.52,27.42,27.4799,3812,24.1312086497639,24.1663341354259,24.078520421271,24.1311208360497,4341.00759395758,0.0,1.0
2022-07-18,27.6,27.6,27.6,27.6,536,24.2365851067498,24.2365851067498,24.2365851067498,24.2365851067498,610.383019507152,0.0,1.0
2022-07-19,26.28,27.09,25.7001,26.835,19556,23.0774440799052,23.7887351645598,22.568212351521,23.5648101934649,22269.8700176901,0.0,1.0
2022-07-20,26.28,26.28,26.28,26.28,259,23.0774440799052,23.0774440799052,23.0774440799052,23.0774440799052,294.942541142449,0.0,1.0
2022-07-21,26.28,26.32,25.9,25.9,5299,23.0774440799052,23.1125695655672,22.7437519661166,22.7437519661166,6034.36496337388,0.0,1.0
2022-07-22,26.24,26.28,25.69,25.69,2905,23.0423185942433,23.0774440799052,22.5593431663914,22.5593431663914,3308.13931281394,0.0,1.0
2022-07-25,25.88,26.08,25.84,26.08,2933,22.7261892232856,22.9018166515954,22.6910637376237,22.9018166515954,3340.02499293747,0.0,1.0
2022-07-26,25.885,25.885,25.77,25.88,2400,22.7305799089934,22.7305799089934,22.6295941377153,22.7261892232856,2733.05829630068,0.0,1.0
2022-07-27,27.32,27.32,25.8,26.0,17161,23.9907067071161,23.9907067071161,22.6559382519617,22.8315656802715,19542.50559284,0.0,1.0
2022-07-28,26.56,26.7011,26.53,26.53,1525,23.3233224795389,23.4472276302115,23.2969783652924,23.2969783652924,1736.63079244106,0.0,1.0
2022-07-29,26.7,26.75,26.7,26.71,700,23.4462616793558,23.4901685364332,23.4462616793558,23.4550430507712,797.142003087697,0.0,1.0
2022-08-01,25.95,26.28,25.95,26.28,780,22.7876588231941,23.0774440799052,22.7876588231941,23.0774440799052,888.243946297721,0.0,1.0
2022-08-02,25.44,25.87,25.44,25.87,2158,22.3398088810041,22.7174078518702,22.3398088810041,22.7174078518702,2457.47491809037,0.0,1.0
2022-08-03,25.89,25.89,25.18,25.51,1472,22.7349705947011,22.7349705947011,22.1114932242014,22.4012784809126,1676.27575506442,0.0,1.0
2022-08-04,25.5,25.99,25.16,25.28,5426,22.3924971094971,22.822784308856,22.0939304813704,22.1993069383563,6178.98929821978,0.0,1.0
2022-08-05,25.5,25.77,24.82,24.82,5896,22.3924971094971,22.6295941377153,21.7953638532438,21.7953638532438,6714.21321457867,0.0,1.0
2022-08-08,25.21,25.6,25.21,25.31,4043,22.1378373384479,22.480310823652,22.1378373384479,22.2256510526028,4604.06445497652,0.0,1.0
2022-08-09,24.57,25.45,24.57,25.01,13520,21.5758295678566,22.3485902524196,21.5758295678566,21.9622099101381,15396.2284024938,0.0,1.0
2022-08-10,24.68,24.8899,23.32,23.32,3939,21.672424653427,21.8567456394381,20.4781581409205,20.4781581409205,4485.63192880349,0.0,1.0
2022-08-11,24.61,25.0,24.6,25.0,1618,21.6109550535185,21.9534285387226,21.6021736821031,21.9534285387226,1842.53680142271,0.0,1.0
2022-08-12,25.64,25.64,24.65,24.77,10554,22.5154363093139,22.5154363093139,21.6460805391805,21.7514569961664,12018.6238579823,0.0,1.0
2022-08-15,24.87,25.5,24.74,25.5,1301,21.8392707103213,22.3924971094971,21.7251128819199,22.3924971094971,1481.54535145299,0.0,1.0
2022-08-16,24.96,25.49,24.85,25.49,7058,21.9183030530607,22.3837157380816,21.8217079674903,22.3837157380816,8037.46893970424,0.0,1.0
2022-08-17,24.78,25.0,24.56,25.0,2672,21.7602383675819,21.9534285387226,21.5670481964411,21.9534285387226,3042.80490321475,0.0,1.0
2022-08-18,25.6,26.01,25.1,25.33,17563,22.480310823652,22.840347051687,22.0412422528775,22.2432137954337,20000.2928574703,0.0,1.0
2022-08-19,25.67,26.04,25.35,25.5,8064,22.5417804235604,22.8666911659335,22.2607765382647,22.3924971094971,9183.07587557028,0.0,1.0
2022-08-22,25.5029,25.5029,25.13,25.13,1230,22.3950437072076,22.3950437072076,22.067586367124,22.067586367124,1400.6923768541,0.0,1.0
2022-08-23,25.53,25.72,25.42,25.59,5611,22.4188412237435,22.5856872806378,22.3222461381732,22.4715294522365,6389.66254189298,0.0,1.0
2022-08-24,25.52,25.65,25.45,25.53,8410,22.410059852328,22.5242176807294,22.3485902524196,22.4188412237435,9577.09177995366,0.0,1.0
2022-08-25,25.58,25.68,25.55,25.59,9913,22.462748080821,22.5505617949759,22.4364039665745,22.4715294522365,11288.6695380119,0.0,1.0
2022-08-26,25.35,25.64,25.35,25.55,5009,22.2607765382647,22.5154363093139,22.2607765382647,22.4364039665745,5704.12041923756,0.0,1.0
2022-08-29,25.33,25.35,25.33,25.35,1541,22.2432137954337,22.2607765382647,22.2432137954337,22.2607765382647,1754.85118108307,0.0,1.0
2022-08-30,25.19,25.195,25.1,25.1,3258,22.1202745956169,22.1246652813246,22.0412422528775,22.0412422528775,3710.12663722818,0.0,1.0
2022-08-31,25.07,25.4,25.0,25.01,3283,22.014898138631,22.3046833953422,21.9534285387226,21.9622099101381,3738.59599448131,0.0,1.0
2022-09-01,25.09,25.28,25.01,25.02,1758,22.032460881462,22.1993069383563,21.9622099101381,21.9709912815536,2001.96520204025,0.0,1.0
2022-09-02,25.18,25.36,25.0,25.12,5628,22.1114932242014,22.2695579096802,21.9534285387226,22.0588049957085,6409.0217048251,0.0,1.0
2022-09-06,25.15,25.25,24.99,25.0,23848,22.0851491099549,22.1729628241098,21.9446471673071,21.9534285387226,27157.4892709078,0.0,1.0
2022-09-07,24.93,24.93,24.51,24.51,8762,21.8919589388142,21.8919589388142,21.5231413393637,21.5231413393637,9977.94033007774,0.0,1.0
2022-09-08,24.82,24.87,24.45,24.77,10597,21.7953638532438,21.8392707103213,21.4704531108707,21.7514569961664,12067.5911524576,0.0,1.0
2022-09-09,25.0,25.0,24.51,24.6,10967,21.9534285387226,21.9534285387226,21.5231413393637,21.6021736821031,12488.937639804,0.0,1.0
2022-09-12,24.52,25.22,24.49,25.22,7016,21.5319227107791,22.1466187098634,21.5055785965327,22.1466187098634,7989.64041951901,0.0,1.0
2022-09-13,24.33,24.49,23.5529,23.79,5298,21.3650766538848,21.5055785965327,20.6826762811872,20.8908825974484,6033.22618908377,0.0,1.0
2022-09-14,24.3,24.6,24.1,24.16,5225,21.3387325396384,21.6021736821031,21.1631051113286,21.2157933398215,5950.09566590461,0.0,1.0
2022-09-15,23.9,24.23,23.9,24.01,9609,20.9874776830188,21.27726293973,20.9874776830188,21.0840727685892,10942.4821538139,0.0,1.0
2022-09-16,23.9,23.9,23.9,23.9,224,20.9874776830188,20.9874776830188,20.9874776830188,20.9874776830188,255.085440988064,0.0,1.0
2022-09-19,24.09,24.165,23.76,23.95,5237,21.1543237399131,21.2201840255293,20.864538483202,21.0313845400963,5963.76095738612,0.0,1.0
2022-09-20,22.98,24.0,22.98,24.0,1764,20.1795915127938,21.0752913971737,20.1795915127938,21.0752913971737,2008.797847781,0.0,1.0
2022-09-21,23.05,23.6,22.96,23.35,2799,20.2410611127023,20.7240365405541,20.1620287699628,20.5045022551669,3187.42923806066,0.0,1.0
2022-09-22,22.72,23.175,22.52,23.175,3142,19.9512758559911,20.3508282553959,19.7756484276813,20.3508282553959,3578.02881957365,0.0,1.0
2022-09-23,22.28,22.5,22.15,22.47,5168,19.5648955137096,19.7580856848504,19.4507376853082,19.7317415706039,5885.18553136747,0.0,1.0
2022-09-26,22.28,22.28,22.28,22.28,264,19.5648955137096,19.5648955137096,19.5648955137096,19.5648955137096,300.636412593075,0.0,1.0
2022-09-27,22.52,22.72,22.52,22.52,1611,19.7756484276813,19.9512758559911,19.7756484276813,19.7756484276813,1834.56538139184,0.0,1.0
2022-09-28,22.69,22.7347,22.56,22.56,1797,19.9249317417446,19.9641844719719,19.8107739133433,19.8107739133433,2046.37739935514,0.0,1.0
2022-09-29,22.35,22.76,22.33,22.76,1619,19.626365113618,19.9864013416531,19.608802370787,19.9864013416531,1843.67557571284,0.0,1.0
2022-09-30,22.07,22.33,21.91,21.91,3617,19.3804867139843,19.608802370787,19.2399847713365,19.2399847713365,4118.94660738316,0.0,1.0
2022-10-03,22.1,22.3622,22.01,22.01,2850,19.626365113618,19.8592172825226,19.5464387398521,19.5464387398521,3209.20351962153,0.25,1.0
2022-10-04,21.92,22.48,21.74,22.09,11612,19.4665123660863,19.9638320250739,19.3066596185546,19.6174844054218,13075.533778893,0.0,1.0
2022-10-05,21.71,22.02,21.71,21.81,2090,19.2800174939659,19.5553194480484,19.2800174939659,19.368824575928,2353.41591438912,0.0,1.0
2022-10-06,21.96,21.96,21.71,21.71,1018,19.5020351988711,19.5020351988711,19.2800174939659,19.2800174939659,1146.30497648236,0.0,1.0
2022-10-07,21.32,21.8,21.32,21.56,3479,18.9336698743138,19.3599438677318,18.9336698743138,19.1468068710228,3917.48036658362,0.0,1.0
2022-10-10,21.18,21.21,21.18,21.2,807,18.8093399595669,18.8359820841556,18.8093399595669,18.8271013759594,908.711312398097,0.0,1.0
2022-10-11,20.86,21.6343,20.86,21.6343,1612,18.5251572972883,19.2127905329206,18.5251572972883,19.2127905329206,1815.17055215084,0.0,1.0
2022-10-12,20.9,21.14,20.75,21.14,3844,18.5606801300731,18.7738171267821,18.42746950713,18.7738171267821,4328.48362435971,0.0,1.0
2022-10-13,21.0,21.0,20.52,20.76,4627,18.6494872120352,18.6494872120352,18.2232132186173,18.4363502153262,5210.17006501361,0.0,1.0
2022-10-14,20.99,20.99,20.75,20.97,1884,18.640606503839,18.640606503839,18.42746950713,18.6228450874466,2121.45243191823,0.0,1.0
2022-10-17,20.76,21.0,20.6,20.6,2920,18.4363502153262,18.6494872120352,18.2942588841869,18.2942588841869,3288.02606220873,0.0,1.0
2022-10-18,20.82,20.958,20.81,20.9,5259,18.4896344645035,18.6121882376111,18.4807537563073,18.5606801300731,5921.82502094371,0.0,1.0
2022-10-19,20.88,20.9,20.65,20.9,2016,18.5429187136807,18.5606801300731,18.338662425168,18.5606801300731,2270.08922651123,0.0,1.0
2022-10-20,21.09,21.09,20.55,20.88,3030,18.7294135858011,18.7294135858011,18.2498553432059,18.5429187136807,3411.89005770288,0.0,1.0
2022-10-21,20.77,20.83,20.77,20.83,1304,18.4452309235225,18.4985151726997,18.4452309235225,18.4985151726997,1468.35136476718,0.0,1.0
2022-10-24,21.16,21.16,20.7,20.73,16746,18.7915785431745,18.7915785431745,18.383065966149,18.4097080907376,18856.6042595025,0.0,1.0
2022-10-25,21.88,21.93,21.0,21.0,6349,19.4309895333015,19.4753930742825,18.6494872120352,18.6494872120352,7149.2046126586,0.0,1.0
2022-10-26,22.05,23.5567,22.0,23.5567,2702,19.581961572637,20.9200178765595,19.5375580316559,20.9200178765595,3042.55014386574,0.0,1.0
2022-10-27,23.49,23.5,22.49,22.49,7347,20.8607835528908,20.869664261087,19.9727127332701,19.9727127332701,8272.98886268749,0.0,1.0
2022-10-28,24.23,24.29,24.23,24.28,2123,21.5179559594102,21.5712402085874,21.5179559594102,21.5623595003912,2390.57511303736,0.0,1.0
2022-10-31,24.17,24.4,23.97,24.3,5095,21.4646717102329,21.6689279987457,21.2870575463088,21.5801209167836,5737.15506402515,0.0,1.0
2022-11-01,24.01,24.04,23.79,24.04,2226,21.3225803790936,21.3492225036822,21.127204798777,21.3492225036822,2506.55685427281,0.0,1.0
2022-11-02,24.22,24.25,24.0,24.05,13242,21.509075251214,21.5357173758026,21.3136996708974,21.3581032118784,14910.972984852,0.0,1.0
2022-11-03,23.99,24.25,23.78,24.25,1410,21.3048189627012,21.5357173758026,21.1183240905808,21.5357173758026,1587.71121497065,0.0,1.0
2022-11-04,23.65,24.17,23.25,24.17,1048,21.0028748840301,21.4646717102329,20.6476465561818,21.4646717102329,1180.08606616258,0.0,1.0
2022-11-07,22.8,22.95,22.73,22.73,1150,20.2480146873525,20.3812253102956,20.1858497299791,20.1858497299791,1294.94177107535,0.0,1.0
2022-11-08,24.5,24.9473,24.0,24.0,9805,21.7577350807078,22.1549691583241,21.3136996708974,21.3136996708974,11040.7861438207,0.0,1.0
2022-11-09,24.71,24.71,24.5,24.7,4717,21.9442299528281,21.9442299528281,21.7577350807078,21.9353492446319,5311.51333405429,0.0,1.0
2022-11-10,24.83,25.0799,24.55,24.8,3391,22.0507984511826,22.2727273490058,21.8021386216888,22.024156326594,3818.38917018827,0.0,1.0
2022-11-11,24.6,24.8,24.52,24.8,4521,21.8465421626698,22.024156326594,21.7754964971002,22.024156326594,5090.81021481015,0.0,1.0
2022-11-14,24.775,25.08,24.5,24.6,15400,22.0019545561035,22.2728161560878,21.7577350807078,21.8465421626698,17340.9593691829,0.0,1.0
2022-11-15,24.55,24.75,24.49,24.75,8283,21.8021386216888,21.9797527856129,21.7488543725115,21.9797527856129,9326.95886071055,0.0,1.0
2022-11-16,23.67,24.43,23.54,24.43,16069,21.0206363004226,21.6955701233343,20.9051870938719,21.6955701233343,18094.277669052,0.0,1.0
2022-11-17,23.41,23.966,23.41,23.51,18536,20.7897378873212,21.2835052630303,20.7897378873212,20.8785449692832,20872.2092770893,0.0,1.0
2022-11-18,23.51,23.51,23.51,23.51,239,20.8785449692832,20.8785449692832,20.8785449692832,20.8785449692832,269.122681119139,0.0,1.0
2022-11-21,24.25,24.96,23.25,24.96,7139,21.5357173758026,22.1662476577333,20.6476465561818,22.1662476577333,8038.77330757123,0.0,1.0
2022-11-22,24.43,24.5,23.99,24.37,6688,21.6955701233343,21.7577350807078,21.3048189627012,21.6422858741571,7530.93092604517,0.0,1.0
2022-11-23,23.7,24.4,23.33,23.33,5910,21.0472784250112,21.6689279987457,20.7186922217515,20.7186922217515,6654.87466700462,0.0,1.0
2022-11-25,23.67,23.69,23.13,23.62,2918,21.0206363004226,21.038397716815,20.5410780578274,20.9762327594415,3285.77398956336,0.0,1.0
2022-11-28,23.1996,23.67,23.0,23.66,107116,20.602887786873,21.0206363004226,20.4256288512767,21.0117555922263,120616.506739571,0.0,1.0
2022-11-29,23.72,23.8,23.08,23.29,14686,21.0650398414036,21.1360855069732,20.4966745168463,20.6831693889667,16536.9694347936,0.0,1.0
2022-11-30,23.6,24.0,23.45,23.45,74585,20.9584713430491,21.3136996708974,20.825260720106,20.825260720106,83985.4191266566,0.0,1.0
2022-12-01,24.0,24.75,24.0,24.26,6346,21.3136996708974,21.9797527856129,21.3136996708974,21.5445980839988,7145.82650369059,0.0,1.0
2022-12-02,24.79,25.17,24.01,24.01,7422,22.0152756183978,22.3527425298536,21.3225803790936,21.3225803790936,8357.44158688804,0.0,1.0
2022-12-05,25.05,25.53,24.43,25.02,16170,22.2461740314992,22.6724480249171,21.6955701233343,22.2195319069105,18208.0073376421,0.0,1.0
2022-12-06,25.5,25.91,25.185,25.3,11360,22.6458059003285,23.009914936373,22.3660635921479,22.4681917364043,12791.7726255791,0.0,1.0
2022-12-07,25.28,25.53,25.0,25.51,6682,22.4504303200119,22.6724480249171,22.2017704905181,22.6546866085247,7524.17470810914,0.0,1.0
2022-12-08,24.99,25.34,24.99,25.34,11597,22.1928897823219,22.5037145691892,22.1928897823219,22.5037145691892,13058.6432340529,0.0,1.0
2022-12-09,24.68,24.99,24.68,24.99,2156,21.9175878282395,22.1928897823219,21.9175878282395,22.1928897823219,2427.73431168561,0.0,1.0
2022-12-12,23.99,25.23,23.76,24.7,19546,21.3048189627012,22.4060267790309,21.1005626741884,21.9353492446319,22009.5059629903,0.0,1.0
2022-12-13,23.16,24.005,23.16,23.81,116954,20.567720182416,21.3181400249955,20.567720182416,21.1449662151695,131694.45208204,0.0,1.0
2022-12-14,23.29,23.67,23.02,23.3,110847,20.6831693889667,21.0206363004226,20.4433902676691,20.6920500971629,124817.748259469,0.0,1.0
2022-12-15,23.7,23.96,23.29,23.29,8396,21.0472784250112,21.2781768381126,20.6831693889667,20.6831693889667,9454.20096517273,0.0,1.0
2022-12-16,23.47,23.72,23.41,23.72,5325,20.8430221364984,21.0650398414036,20.7897378873212,21.0650398414036,5996.14341824021,0.0,1.0
2022-12-19,24.35,24.58,23.46,23.67,40185,21.6245244577646,21.8287807462774,20.8341414283022,21.0206363004226,45249.7696266636,0.0,1.0
2022-12-20,24.38,24.8425,24.326,24.45,3661,21.6511665823533,22.0618993364279,21.6032107580937,21.7133315397267,4122.41897731031,0.0,1.0
2022-12-21,24.06,24.56,23.8738,24.48,18207,21.3669839200746,21.811019329885,21.2016251334613,21.7399736643153,20501.7433269295,0.0,1.0
2022-12-22,23.295,24.04,23.02,24.04,11192,20.90962744797,21.5783405816355,20.6627870295028,21.5783405816355,12468.7845658059,0.25,1.0
2022-12-23,23.61,24.04,23.23,23.42,6782,21.192371927305,21.5783405816355,20.8512833490595,21.0218276381823,7555.69129068049,0.0,1.0
2022-12-27,24.005,24.15,23.42,23.91,11108,21.546924528376,21.6770767490223,21.0218276381823,21.4616523838146,12375.2018367559,0.0,1.0
2022-12-28,23.32,24.0,22.93,24.0,23027,20.9320674860124,21.5424365207675,20.58200289255,21.5424365207675,25653.9226408876,0.0,1.0
2022-12-29,23.11,23.81,23.0,23.52,25715,20.7435711664557,21.3718922316448,20.6448349990689,21.1115877903522,28648.5699704878,0.0,1.0
2022-12-30,23.31,23.4457,23.0,23.21,8613,20.9230914707954,21.0448959972899,20.6448349990689,20.8333313186256,9595.57196794914,0.0,1.0
2023-01-03,23.11,23.595,23.0116,23.02,22529,20.7435711664557,21.1789079044796,20.6552471767206,20.6627870295028,25099.1107472339,0.0,1.0
2023-01-04,24.12,24.545,24.12,24.15,4823,21.6501487033713,22.0316293500933,21.6501487033713,21.6770767490223,5373.20835962135,0.0,1.0
2023-01-05,24.19,24.35,23.5,24.1,479831,21.7129808098903,21.856597053362,21.0936357599182,21.6321966729374,534570.172176127,0.0,1.0
2023-01-06,26.99,27.0237,24.14,24.19,37880,24.2262650706465,24.2565142419277,21.6681007338053,21.7129808098903,42201.3544811229,0.0,1.0
2023-01-09,26.5,26.97,26.25,26.75,36514,23.7864403250141,24.2083130402125,23.5620399445895,24.0108407054388,40679.5210539527,0.0,1.0
2023-01-10,25.5,26.76,25.5,26.76,6850,22.8888388033155,24.0198167206558,22.8888388033155,24.0198167206558,7631.44873800666,0.0,1.0
2023-01-11,25.96,25.96,25.6,25.6,734,23.3017355032969,23.3017355032969,22.9785989554853,22.9785989554853,817.734799079837,0.0,1.0
2023-01-12,26.0,26.0,25.7072,26.0,2006,23.3376395641648,23.3376395641648,23.0748218386114,23.3376395641648,2234.84469612283,0.0,1.0
2023-01-13,27.3,27.66,25.98,25.98,14713,24.504521542373,24.8276580901846,23.3196875337308,23.3196875337308,16391.4606251522,0.0,1.0
2023-01-17,30.0,30.0,27.2564,27.3,29266,26.9280456509594,26.9280456509594,24.465386116027,24.504521542373,32604.6684330661,0.0,1.0
2023-01-18,30.13,30.72,29.84,29.99,8279,27.0447338487802,27.5743187465824,26.7844294074876,26.9190696357424,9223.46921196456,0.0,1.0
2023-01-19,30.02,30.61,30.02,30.36,7334,26.9459976813934,27.4755825791956,26.9459976813934,27.2511821987709,8170.66351015195,0.0,1.0
2023-01-20,29.73,30.6,29.73,30.02,2031,26.6856932401008,27.4666065639786,26.6856932401008,26.9459976813934,2262.69669881628,0.0,1.0
2023-01-23,29.275,29.75,29.0,29.73,3532,26.2772845477279,26.7036452705347,26.0304441292607,26.6856932401008,3934.93094053132,0.0,1.0
2023-01-24,29.5437,29.5437,26.79,29.0,3622,26.5184700766083,26.5184700766083,24.0467447663067,26.0304441292607,4035.19815022776,0.0,1.0
2023-01-25,28.45,29.12,28.34,29.12,1594,25.5367632923265,26.1381563118646,25.4380271249396,26.1381563118646,1775.84369173469,0.0,1.0
2023-01-26,29.09,29.09,28.45,28.95,4106,26.1112282662136,26.1112282662136,25.5367632923265,25.9855640531758,4574.41292237305,0.0,1.0
2023-01-27,29.5,30.7,29.5,30.7,1535,26.4792448901101,27.5563667161484,26.4792448901101,27.5563667161484,1710.11296537813,0.0,1.0
2023-01-30,28.66,28.69,28.6579,28.6579,1456,25.7252596118832,25.7521876575342,25.7233746486876,25.7233746486876,1622.10063686682,0.0,1.0
2023-01-31,28.75,28.89,28.74,28.89,3059,25.8060437488361,25.9317079618739,25.7970677336191,25.9317079618739,3407.97104957115,0.0,1.0
2023-02-01,28.3,28.68,28.3,28.5,1836,25.4021230640717,25.7432116423172,25.4021230640717,25.5816433684114,2045.45107780733,0.0,1.0
2023-02-02,28.2609,28.48,26.79,26.79,1571,25.3670268445733,25.5636913379774,24.0467447663067,24.0467447663067,1750.21984925671,0.0,1.0
2023-02-03,28.0,28.08,27.29,27.86,2351,25.1328426075621,25.204650729298,24.4955455271561,25.0071783945243,2619.20233329251,0.0,1.0
2023-02-06,28.5,28.5,27.8,27.8,2331,25.5816433684114,25.5816433684114,24.9533223032224,24.9533223032224,2596.92073113775,0.0,1.0
2023-02-07,28.41,28.46,28.4,28.4,3773,25.5008592314585,25.5457393075435,25.4918832162415,25.4918832162415,4203.42424649623,0.0,1.0
2023-02-08,29.39,30.7,28.7497,30.7,5838,26.3805087227232,27.5563667161484,25.8057744683796,27.5563667161484,6503.99966897561,0.0,1.0
2023-02-09,29.81,30.55,29.81,30.55,664,26.7575013618366,27.4217264878936,26.7575013618366,27.4217264878936,739.749191538166,0.0,1.0
2023-02-10,29.17,29.175,27.907,29.175,6699,26.1830363879495,26.187524395558,25.0493656660441,26.187524395558,7463.22264173821,0.0,1.0
2023-02-13,29.04,29.45,29.04,29.45,1250,26.0663481901287,26.4343648140251,26.0663481901287,26.4343648140251,1392.60013467275,0.0,1.0
2023-02-14,28.25,28.99,28.25,28.99,1148,25.3572429879868,26.0214681140437,25.3572429879868,26.0214681140437,1278.96396368345,0.0,1.0
2023-02-15,28.75,29.0,28.75,28.875,3387,25.8060437488361,26.0304441292607,25.8060437488361,25.9182439390484,3773.38932490928,0.0,1.0
2023-02-16,29.0,29.03,28.3732,28.95,4512,26.0304441292607,26.0573721749117,25.46782749546,25.9855640531758,5026.72944611477,0.0,1.0
2023-02-17,29.22,29.25,28.0,29.0,6465,26.2279164640344,26.2548445096854,25.1328426075621,26.0304441292607,7202.52789652747,0.0,1.0
2023-02-21,29.25,29.25,29.25,29.25,288,26.2548445096854,26.2548445096854,26.2548445096854,26.2548445096854,320.855071028602,0.0,1.0
2023-02-22,28.3824,28.3824,28.3824,28.3824,442,25.4760854294597,25.4760854294597,25.4760854294597,25.4760854294597,492.423407620284,0.0,1.0
2023-02-23,28.61,28.65,28.61,28.65,899,25.6803795357983,25.7162835966662,25.6803795357983,25.7162835966662,1001.55801685664,0.0,1.0
2023-02-24,28.885,29.21,28.5,28.5,822,25.9272199542654,26.2189404488175,25.5816433684114,25.5816433684114,915.7738485608,0.0,1.0
2023-02-27,28.55,29.4,28.55,29.4,1407,25.6265234444963,26.3894847379402,25.6265234444963,26.3894847379402,1567.51071158765,0.0,1.0
2023-02-28,29.25,29.25,29.0,29.03,5669,26.2548445096854,26.2548445096854,26.0304441292607,26.0573721749117,6315.72013076786,0.0,1.0
2023-03-01,29.43,29.43,29.43,29.43,447,26.4164127835912,26.4164127835912,26.4164127835912,26.4164127835912,497.993808158975,0.0,1.0
2023-03-02,29.0,29.4396,28.5466,28.5466,5333,26.0304441292607,26.4250297581995,25.6234715993226,25.6234715993226,5941.38921456783,0.0,1.0
2023-03-03,28.5,28.93,28.25,28.93,4447,25.5816433684114,25.9676120227418,25.3572429879868,25.9676120227418,4954.31423911178,0.0,1.0
2023-03-06,28.44,29.0,28.44,29.0,2410,25.5277872771095,26.0304441292607,25.5277872771095,26.0304441292607,2684.93305964906,0.0,1.0
2023-03-07,28.96,29.0,28.75,28.75,3788,25.9945400683928,26.0304441292607,25.8060437488361,25.8060437488361,4220.1354481123,0.0,1.0
2023-03-08,28.96,28.96,28.96,28.96,312,25.9945400683928,25.9945400683928,25.9945400683928,25.9945400683928,347.592993614318,0.0,1.0
2023-03-09,29.2975,29.55,28.75,28.75,13759,26.2974805819661,26.524124966195,25.8060437488361,25.8060437488361,15328.6282023699,0.0,1.0
2023-03-10,28.99,28.99,28.99,28.99,290,26.0214681140437,26.0214681140437,26.0214681140437,26.0214681140437,323.083231244079,0.0,1.0
2023-03-13,28.52,28.62,26.0,28.62,19501,25.5995953988454,25.6893555510153,23.3376395641648,25.6893555510153,21725.6761810026,0.0,1.0
2023-03-14,28.18,28.47,28.18,28.36,2092,25.2944108814678,25.5547153227605,25.2944108814678,25.4559791553736,2330.65558538832,0.0,1.0
2023-03-15,28.13,28.2,28.11,28.2,2068,25.2495308053829,25.3123629119018,25.2315787749489,25.3123629119018,2303.9176628026,0.0,1.0
2023-03-16,27.95,28.0,26.745,28.0,12863,25.0879625314772,25.1328426075621,24.0063526978303,25.1328426075621,14330.4124258364,0.0,1.0
2023-03-17,27.39,28.15,27.39,28.15,1554,24.5853056793259,25.2674828358169,24.5853056793259,25.2674828358169,1731.28048742516,0.0,1.0
2023-03-20,26.79,27.99,26.79,27.39,5022,24.0467447663067,25.1238665923451,24.0467447663067,24.5853056793259,5594.91030106125,0.0,1.0
2023-03-21,27.39,27.39,26.8,26.8,1667,24.5853056793259,24.5853056793259,24.0557207815237,24.0557207815237,1857.17153959958,0.0,1.0
2023-03-22,27.8,28.15,27.8,28.0523,2196,24.9533223032224,25.2674828358169,24.9533223032224,25.1797871671469,2446.51991659308,0.0,1.0
2023-03-23,27.95,27.95,27.71,27.71,606,25.3123629119018,25.3123629119018,25.0950116740179,25.0950116740179,669.147327689267,0.25,1.0
2023-03-24,27.85,27.9,27.7749,27.7749,2234,25.2217998961168,25.2670814040093,25.1537870712623,25.1537870712623,2466.79064365978,0.0,1.0
2023-03-27,27.85,28.15,27.8,28.15,8132,25.2217998961168,25.4934889434718,25.1765183882243,25.4934889434718,8979.38295176423,0.0,1.0
2023-03-28,28.15,28.15,27.62,27.62,1376,25.4934889434718,25.4934889434718,25.0135049598114,25.0135049598114,1519.38403118883,0.0,1.0
2023-03-29,27.7,27.96,27.7,27.95,1476,25.0859553724394,25.3214192134803,25.0859553724394,25.3123629119018,1629.80438229267,0.0,1.0
2023-03-30,27.93,28.075,27.7,28.0,4089,25.2942503087448,25.425566681633,25.0859553724394,25.3576444197943,4515.08815663599,0.0,1.0
2023-03-31,28.15,28.15,27.795,28.08,5209,25.4934889434718,25.4934889434718,25.1719902374351,25.4300948324223,5751.79608899899,0.0,1.0
2023-04-03,27.97,28.13,27.84,27.88,7621,25.3304755150588,25.4753763403148,25.2127435945383,25.2489688008523,8415.1349576236,0.0,1.0
2023-04-04,28.15,28.15,28.0,28.0,7694,25.4934889434718,25.4934889434718,25.3576444197943,25.3576444197943,8495.74181392939,0.0,1.0
2023-04-05,28.0,28.2,28.0,28.2,446,25.3576444197943,25.5387704513643,25.3576444197943,25.5387704513643,492.474765923124,0.0,1.0
2023-04-06,28.0,28.0,28.0,28.0,172,25.3576444197943,25.3576444197943,25.3576444197943,25.3576444197943,189.923003898604,0.0,1.0
2023-04-10,28.0,28.01,28.0,28.01,677,25.3576444197943,25.3667007213728,25.3576444197943,25.3667007213728,747.545776972992,0.0,1.0
2023-04-11,28.0,28.0,28.0,28.0,170,25.3576444197943,25.3576444197943,25.3576444197943,25.3576444197943,187.714596876527,0.0,1.0
2023-04-12,28.35,28.35,27.9,27.91,1153,25.6746149750417,25.6746149750417,25.2670814040093,25.2761377055878,1273.14664822727,0.0,1.0
2023-04-13,28.35,28.35,27.88,27.88,3229,25.6746149750417,25.6746149750417,25.2489688008523,25.2489688008523,3565.47313714298,0.0,1.0
2023-04-14,28.2094,28.2094,28.2094,28.2094,288,25.5472833748481,25.5472833748481,25.5472833748481,25.5472833748481,318.010611179057,0.0,1.0
2023-04-17,27.7,27.95,27.63,27.63,16047,25.0859553724394,25.3123629119018,25.0225612613899,25.0225612613899,17719.1537416331,0.0,1.0
2023-04-18,27.7,27.7,27.7,27.7,318,25.0859553724394,25.0859553724394,25.0859553724394,25.0859553724394,351.136716510209,0.0,1.0
2023-04-19,27.65,27.65,27.65,27.65,558,25.0406738645469,25.0406738645469,25.0406738645469,25.0406738645469,616.145559159423,0.0,1.0
2023-04-20,27.36,27.54,27.13,27.54,3041,24.7780411187704,24.9410545471834,24.569746182465,24.9410545471834,3357.88287706776,0.0,1.0
2023-04-21,27.61,27.61,27.11,27.27,5412,25.0044486582329,25.0044486582329,24.551633579308,24.696534404564,5975.94940173978,0.0,1.0
2023-04-24,27.7,27.7,27.5,27.5,2172,25.0859553724394,25.0859553724394,24.9048293408694,24.9048293408694,2398.33002597539,0.0,1.0
2023-04-25,27.33,27.46,27.33,27.46,481,24.7508722140349,24.8686041345554,24.7508722140349,24.8686041345554,531.121888809468,0.0,1.0
2023-04-26,27.3971,27.3971,27.3,27.3,1109,24.8116399976267,24.8116399976267,24.7237033092995,24.7237033092995,1224.56169374158,0.0,1.0
2023-04-27,27.5,27.5,27.21,27.21,730,24.9048293408694,24.9048293408694,24.642196595093,24.642196595093,806.068563058028,0.0,1.0
2023-04-28,27.84,27.84,27.36,27.36,1052,25.2127435945383,25.2127435945383,24.7780411187704,24.7780411187704,1161.62209361239,0.0,1.0
2023-05-01,28.0,28.175,27.13,27.13,1702,25.3576444197943,25.516129697418,24.569746182465,24.569746182465,1879.35437578735,0.0,1.0
2023-05-02,28.0,28.0,28.0,28.0,28,25.3576444197943,25.3576444197943,25.3576444197943,25.3576444197943,30.917698309075,0.0,1.0
2023-05-03,28.0,28.175,27.53,27.53,2475,25.3576444197943,25.516129697418,24.9319982456049,24.9319982456049,2732.90368982002,0.0,1.0
2023-05-04,28.0,28.0,27.59,28.0,826,25.3576444197943,25.3576444197943,24.9863360550759,25.3576444197943,912.072100117713,0.0,1.0
2023-05-05,28.0642,28.0642,27.9,27.95,711,25.4157858759283,25.4157858759283,25.2670814040093,25.3123629119018,785.088696348297,0.0,1.0
2023-05-08,27.95,28.25,27.84,28.25,1100,25.3123629119018,25.5840519592568,25.2127435945383,25.5840519592568,1214.62386214223,0.0,1.0
2023-05-09,28.3422,28.3422,27.57,27.95,4457,25.6675510598105,25.6675510598105,24.9682234519189,25.3123629119018,4921.43504869812,0.0,1.0
2023-05-10,28.95,28.99,26.25,26.25,7530,26.2179930697516,26.2542182760656,23.7727916435572,23.7727916435572,8314.65243811911,0.0,1.0
2023-05-11,28.07,28.2551,28.07,28.2551,1360,25.4210385308438,25.5886706730618,25.4210385308438,25.5886706730618,1501.71677501221,0.0,1.0
2023-05-12,29.01,29.45,28.4,28.45,1313,26.2723308792226,26.6708081486765,25.7198964829342,25.7651779908267,1449.81920999341,0.0,1.0
2023-05-15,27.06,29.01,27.06,29.0,8071,24.5063520714155,26.2723308792226,24.5063520714155,26.2632745776441,8912.02653759087,0.0,1.0
2023-05-16,28.3,28.35,27.7,27.71,5409,25.6293334671492,25.6746149750417,25.0859553724394,25.0950116740179,5972.63679120668,0.0,1.0
2023-05-17,27.15,28.38,27.02,28.3,13202,24.587858785622,25.7017838797772,24.4701268651015,25.6293334671492,14577.6947527289,0.0,1.0
2023-05-18,26.9,27.26,26.66,27.26,10911,24.3614512461595,24.6874781029855,24.1441000082756,24.6874781029855,12047.9645089399,0.0,1.0
2023-05-19,25.21,27.0001,25.21,26.9,12669,22.8309362793934,24.4521048249603,22.8309362793934,24.3614512461595,13989.1542813454,0.0,1.0
2023-05-22,28.54,29.0,25.95,25.97,51352,25.8466847050332,26.2632745776441,23.5011025962022,23.5192151993592,56703.0586988436,0.0,1.0
2023-05-23,28.5,28.625,28.0,28.37,16944,25.8104594987192,25.9236632684504,25.3576444197943,25.6927275781987,18709.6242910345,0.0,1.0
2023-05-24,27.44,29.0,27.44,28.38,28608,24.8504915313984,26.2632745776441,24.8504915313984,25.7017838797772,31589.0540437864,0.0,1.0
2023-05-25,27.35,27.81,27.01,27.8,4546,24.7689848171919,25.1855746898028,24.461070563523,25.1765183882243,5019.70916118054,0.0,1.0
2023-05-26,26.96,27.46,26.96,27.46,389,24.4157890556305,24.8686041345554,24.4157890556305,24.8686041345554,429.535165793935,0.0,1.0
2023-05-30,25.74,27.8699,25.74,27.19,18988,23.3109202630538,25.239821936258,23.3109202630538,24.624083991936,20966.616267597,0.0,1.0
2023-05-31,27.19,27.29,26.16,26.16,6484,24.624083991936,24.714647007721,23.6912849293507,23.6912849293507,7159.65556557294,0.0,1.0
2023-06-01,27.735,27.74,26.75,27.68,3252,25.1176524279641,25.1221805787534,24.2256067224821,25.0678427692824,3590.86981789686,0.0,1.0
2023-06-02,27.44,27.44,27.44,27.44,208,24.8504915313984,24.8504915313984,24.8504915313984,24.8504915313984,229.674330295986,0.0,1.0
2023-06-05,27.86,27.97,26.83,26.83,3300,25.2308561976953,25.3304755150588,24.29805713511,24.29805713511,3643.8715864267,0.0,1.0
2023-06-06,27.61,27.61,27.61,27.61,130,25.0044486582329,25.0044486582329,25.0044486582329,25.0044486582329,143.546456434991,0.0,1.0
2023-06-07,27.84,27.98,26.25,26.25,2197,25.2127435945383,25.3395318166373,23.7727916435572,23.7727916435572,2425.93511375135,0.0,1.0
2023-06-08,27.5,27.5,26.382,26.382,1388,24.9048293408694,24.9048293408694,23.8923348243933,23.8923348243933,1532.63447332129,0.0,1.0
2023-06-09,32.575,34.1,28.84,29.0,70879,29.5009023919571,30.8819883826781,26.1183737523881,26.2632745776441,78264.8406588904,0.0,1.0
2023-06-12,33.75,34.2908,32.5,33.5,40320,30.5650178274306,31.0547826167958,29.4329801301184,30.3386102879682,44521.4855650681,0.0,1.0
2023-06-13,33.75,34.13,33.21,33.63,17954,30.5650178274306,30.9091572874136,30.0759775421918,30.4563422084887,19824.8698371833,0.0,1.0
2023-06-14,33.59,33.75,33.5,33.5,9734,30.4201170021747,30.5650178274306,30.3386102879682,30.3386102879682,10748.3169764477,0.0,1.0
2023-06-15,34.0,34.0,33.395,33.59,17296,30.7914253668931,30.7914253668931,30.243519121394,30.4201170021747,19098.30392692,0.0,1.0
2023-06-16,33.74,34.0,33.51,34.0,6697,30.5559615258521,30.7914253668931,30.3476665895467,30.7914253668931,7394.85091342413,0.0,1.0
2023-06-20,33.8,33.89,33.75,33.75,8839,30.6102993353231,30.6918060495296,30.5650178274306,30.5650178274306,9760.05483406837,0.0,1.0
2023-06-21,33.8,33.9,33.605,33.8,29120,30.6102993353231,30.7008623511081,30.4337014545424,30.6102993353231,32154.406241438,0.0,1.0
2023-06-22,33.7,33.8,33.35,33.8,2829,30.7461438590006,30.8373787072469,30.4268218901386,30.8373787072469,3100.78884809781,0.25,1.0
2023-06-23,33.6998,33.7499,33.25,33.25,6358,30.7459613893041,30.7916700482755,30.3355870418923,30.3355870418923,6968.82838324704,0.0,1.0
2023-06-26,33.414,33.53,33.3,33.32,5433,30.4852121930162,30.5910446169819,30.3812044660154,30.3994514356647,5954.96140392909,0.0,1.0
2023-06-27,33.07,33.5,33.0,33.5,22098,30.171364315049,30.563674162508,30.1074999212766,30.563674162508,24221.0081178032,0.0,1.0
2023-06-28,34.3486,34.4,33.28,33.36,4852,31.3378930847261,31.3847877967246,30.3629574963662,30.4359453749632,5318.1433336764,0.0,1.0
2023-06-29,33.75,34.0,33.6799,34.0,1943,30.7917612831237,31.0198484037395,30.7278056545031,31.0198484037395,2129.66869277273,0.0,1.0
2023-06-30,33.59,33.7,33.42,33.6,8768,30.6457855259297,30.7461438590006,30.490686283911,30.6549090107543,9610.36289152406,0.0,1.0
2023-07-03,33.615,33.7368,33.615,33.73,898,30.6685942379913,30.7797182831552,30.6685942379913,30.7735143134745,984.273024245963,0.0,1.0
2023-07-05,33.65,33.66,33.23,33.23,1322,30.7005264348775,30.7096499197021,30.317340072243,30.317340072243,1449.00772611711,0.0,1.0
2023-07-06,33.64,33.64,33.455,33.455,410,30.6914029500528,30.6914029500528,30.5226184807972,30.5226184807972,449.389688130118,0.0,1.0
2023-07-07,33.75,33.75,33.64,33.64,1547,30.7917612831237,30.7917612831237,30.6914029500528,30.6914029500528,1695.62401838364,0.0,1.0
2023-07-10,33.73,33.77,33.5,33.5,1635,30.7735143134745,30.810008252773,30.563674162508,30.563674162508,1792.0783904701,0.0,1.0
2023-07-11,33.75,33.75,33.644,33.75,2079,30.7917612831237,30.7917612831237,30.6950523439827,30.7917612831237,2278.73454054272,0.0,1.0
2023-07-12,33.69,33.75,33.485,33.75,2869,30.737020374176,30.7917612831237,30.5499889352711,30.7917612831237,3144.63174450074,0.0,1.0
2023-07-13,33.63,33.79,33.0,33.79,13105,30.6822794652282,30.8282552224223,30.1074999212766,30.8282552224223,14364.0289340126,0.0,1.0
2023-07-14,32.51,33.63,32.5,33.6,6013,29.6604491648697,30.6822794652282,29.6513256800451,30.6549090107543,6590.6834017717,0.0,1.0
2023-07-17,32.15,32.85,31.2273,32.51,7867,29.3320037111831,29.9706476489071,28.4901797664145,29.6604491648697,8622.80165004788,0.0,1.0
2023-07-18,32.0,32.6624,32.0,32.04,7124,29.1951514388136,29.7994910735971,29.1951514388136,29.2316453781121,7808.41984936331,0.0,1.0
2023-07-19,31.5,32.4816,31.215,32.13,25476,28.7389771975822,29.6345384679678,28.4789578800802,29.3137567415338,27923.5407190313,0.0,1.0
2023-07-20,32.2,32.22,30.85,31.5,51276,29.3776211353062,29.3958681049555,28.1459506839813,28.7389771975822,56202.2088989266,0.0,1.0
2023-07-21,34.64,34.946,32.4,32.4,42444,31.6037514325158,31.8829300681494,29.5600908317988,29.5600908317988,46521.6973731577,0.0,1.0
2023-07-24,34.3,34.5,34.0,34.25,4229,31.2935529484784,31.4760226449709,31.0198484037395,31.2479355243552,4635.29022220064,0.0,1.0
2023-07-25,34.02,34.65,34.0,34.09,2125,31.0380953733887,31.6128749173404,31.0198484037395,31.1019597671611,2329.1538714061,0.0,1.0
2023-07-26,34.505,34.52,33.8,34.512,3707,31.4805843873833,31.4942696146202,30.8373787072469,31.4869708267605,4063.1404241423,0.0,1.0
2023-07-27,34.505,34.505,34.505,34.505,255,31.4805843873833,31.4805843873833,31.4805843873833,31.4805843873833,279.498464568731,0.0,1.0
2023-07-28,34.425,34.9799,34.35,34.52,6699,31.4075965087862,31.9138586817049,31.3391703726015,31.4942696146202,7342.58907508209,0.0,1.0
2023-07-31,34.37,34.37,33.5765,33.5765,2286,31.3574173422508,31.3574173422508,30.6334688214164,30.6334688214164,2505.62152942792,0.0,1.0
2023-08-01,34.05,34.5,34.05,34.5,493,31.0654658278626,31.4760226449709,31.0654658278626,31.4760226449709,540.363698166215,0.0,1.0
2023-08-02,33.89,34.25,33.455,33.97,2209,30.9194900706686,31.2479355243552,30.5226184807972,30.9924779492656,2421.22395385226,0.0,1.0
2023-08-03,33.8,33.99,33.8,33.82,3430,30.8373787072469,31.0107249189149,30.8373787072469,30.8556256768962,3759.52836655196,0.0,1.0
2023-08-04,34.96,34.98,33.85,33.85,11477,31.8957029469039,31.9139499165531,30.88299613137,30.88299613137,12579.6230504131,0.0,1.0
2023-08-07,34.64,35.0,34.05,34.71,16768,31.6037514325158,31.9321968862024,31.0654658278626,31.6676158262882,18378.9421721117,0.0,1.0
2023-08-08,35.2,35.2,34.05,34.1008,9142,32.114666582695,32.114666582695,31.0654658278626,31.1118131307717,10020.2939728915,0.0,1.0
2023-08-09,35.93,35.975,35.25,35.25,9887,32.7806809748929,32.8217366566038,32.1602840068181,32.1602840068181,10836.8679183963,0.0,1.0
2023-08-10,35.3846,35.3846,35.3846,35.3846,812,32.2830861125576,32.2830861125576,32.2830861125576,32.2830861125576,890.010796979648,0.0,1.0
2023-08-11,34.96,35.66,34.54,34.54,968,31.8957029469039,32.5343468846279,31.5125165842695,31.5125165842695,1060.99809295111,0.0,1.0
2023-08-14,36.57,36.6699,34.04,34.56,26322,33.3645840036692,33.4557276170672,31.056342343038,31.5307635539187,28850.8179779535,0.0,1.0
2023-08-15,36.37,36.57,33.96,33.96,4388,33.1821143071766,33.3645840036692,30.983354464441,30.983354464441,4809.56573540233,0.0,1.0
2023-08-16,35.001,37.0,35.0,37.0,5866,31.9331092346849,33.7568938511283,31.9321968862024,33.7568938511283,6429.56075749089,0.0,1.0
2023-08-17,35.975,35.975,35.0,35.23,1073,32.8217366566038,32.8217366566038,31.9321968862024,32.1420370371689,1176.08569600882,0.0,1.0
2023-08-18,35.0,36.0,34.4,36.0,4998,31.9321968862024,32.8445453686653,31.3847877967246,32.8445453686653,5478.16990554714,0.0,1.0
2023-08-21,34.95,35.57,34.19,34.79,2387,31.8865794620793,32.4522355212063,31.1931946154074,31.7406037048852,2616.32484284534,0.0,1.0
2023-08-22,35.59,35.59,34.95,35.02,7772,32.4704824908555,32.4704824908555,31.8865794620793,31.9504438558517,8518.67477109091,0.0,1.0
2023-08-23,35.5,35.59,34.98,34.98,1237,32.3883711274339,32.4704824908555,31.9139499165531,31.9139499165531,1355.84157126086,0.0,1.0
2023-08-24,35.79,35.79,34.0,34.0,2109,32.6529521873481,32.6529521873481,31.0198484037395,31.0198484037395,2311.61671284492,0.0,1.0
2023-08-25,35.49,35.5,33.18,35.5,6720,32.3792476426092,32.3883711274339,30.2717226481199,32.3883711274339,7365.60659569364,0.0,1.0
2023-08-28,34.57,35.75,34.57,35.75,781,31.5398870387433,32.6164582480496,31.5398870387433,32.6164582480496,856.032552267371,0.0,1.0
2023-08-29,35.15,35.15,33.3,33.3,1328,32.0690491585718,32.0690491585718,30.3812044660154,30.3812044660154,1455.58416057755,0.0,1.0
2023-08-30,35.17,35.2,34.56,34.56,2079,32.0872961282211,32.114666582695,31.5307635539187,31.5307635539187,2278.73454054272,0.0,1.0
2023-08-31,35.12,35.12,35.12,35.12,404,32.041678704098,32.041678704098,32.041678704098,32.041678704098,442.813253669676,0.0,1.0
2023-09-01,35.25,35.25,34.28,35.15,4298,32.1602840068181,32.1602840068181,31.2753059788291,32.0690491585718,4710.91921849572,0.0,1.0
2023-09-05,35.09,35.135,34.82,34.82,1136,32.0143082496241,32.0553639313349,31.7679741593591,31.7679741593591,1245.13825784345,0.0,1.0
2023-09-06,35.17,35.17,34.755,34.8242,824,32.0872961282211,32.0872961282211,31.708671507999,31.7718060229854,903.163665900528,0.0,1.0
2023-09-07,33.65,35.25,33.63,35.25,5260,30.7005264348775,32.1602840068181,30.6822794652282,32.1602840068181,5765.34087698637,0.0,1.0
2023-09-08,35.18,35.18,34.97,35.0,3587,32.0964196130457,32.0964196130457,31.9048264317285,31.9321968862024,3931.61173493349,0.0,1.0
2023-09-11,35.18,35.18,35.18,35.18,39,32.0964196130457,32.0964196130457,32.0964196130457,32.0964196130457,42.7468239928649,0.0,1.0
2023-09-12,35.18,35.18,35.18,35.18,53,32.0964196130457,32.0964196130457,32.0964196130457,32.0964196130457,58.0918377338933,0.0,1.0
2023-09-13,35.18,35.18,35.18,35.18,16,32.0964196130457,32.0964196130457,32.0964196130457,32.0964196130457,17.5371585611753,0.0,1.0
2023-09-14,34.5,34.5,34.32,34.32,1808,31.4760226449709,31.4760226449709,31.3117999181276,31.3117999181276,1981.69891741281,0.0,1.0
2023-09-15,34.8,34.8,34.55,34.56,3056,31.7497271897098,31.7497271897098,31.5216400690941,31.5307635539187,3349.59728518449,0.0,1.0
2023-09-18,34.8,34.8,34.8,34.8,47,31.7497271897098,31.7497271897098,31.7497271897098,31.7497271897098,51.5154032734525,0.0,1.0
2023-09-19,34.8,34.8,34.8,34.8,16,31.7497271897098,31.7497271897098,31.7497271897098,31.7497271897098,17.5371585611753,0.0,1.0
2023-09-20,34.8,34.8,34.8,34.8,46,31.7497271897098,31.7497271897098,31.7497271897098,31.7497271897098,50.419330863379,0.0,1.0
2023-09-21,34.0001,34.0001,34.0001,34.0001,626,31.0199396385877,31.0199396385877,31.0199396385877,31.0199396385877,686.141328705985,0.0,1.0
2023-09-22,34.5,34.7499,34.5,34.7499,1485,31.4760226449709,31.7040185307384,31.4760226449709,31.7040185307384,1627.66752895909,0.0,1.0
2023-09-25,34.306,34.35,34.306,34.35,807,31.2990270393731,31.3391703726015,31.2990270393731,31.3391703726015,884.53043492928,0.0,1.0
2023-09-26,34.306,34.306,34.306,34.306,20,31.2990270393731,31.2990270393731,31.2990270393731,31.2990270393731,21.9214482014692,0.0,1.0
2023-09-27,34.8,34.8,34.75,34.75,652,31.7497271897098,31.7497271897098,31.7041097655867,31.7041097655867,714.639211367894,0.0,1.0
2023-09-28,35.0,35.0,34.8,34.8,492,31.9321968862024,31.9321968862024,31.7497271897098,31.7497271897098,539.267625756141,0.0,1.0
2023-09-29,34.35,34.96,34.35,34.3761,3151,31.3391703726015,31.8957029469039,31.3391703726015,31.3629826679938,3453.72416414146,0.0,1.0
2023-10-02,33.8758,34.0,33.5944,34.0,543,30.9065347222176,31.0198484037395,30.6497998592525,31.0198484037395,595.167318669887,0.0,1.0
2023-10-03,34.0,34.09,34.0,34.09,1441,31.0198484037395,31.1019597671611,31.0198484037395,31.1019597671611,1579.44034291585,0.0,1.0
2023-10-04,33.9,34.5,33.9,34.0001,494,30.9286135554932,31.4760226449709,30.9286135554932,31.0199396385877,541.459770576287,0.0,1.0
2023-10-05,33.6217,34.01,33.4001,34.01,2732,30.9027940934395,31.2596932075974,30.6991143517516,31.2596932075974,2972.36826295588,0.25,1.0
2023-10-06,36.0,36.0,33.45,33.46,6829,33.0887667001913,33.0887667001913,30.7449790589277,30.7541703830111,7429.832674863,0.0,1.0
2023-10-09,36.55,36.55,35.12,36.0,5052,33.5942895247775,33.5942895247775,32.2799301808533,33.0887667001913,5496.48772490964,0.0,1.0
2023-10-10,36.53,37.0,36.4681,36.4681,6019,33.5759068766108,34.0078991085299,33.5190125805346,33.5190125805346,6548.56682823259,0.0,1.0
2023-10-11,35.2,35.5406,34.0,34.0,1318,32.3534607735204,32.6665172718005,31.250501883514,31.250501883514,1433.96097019614,0.0,1.0
2023-10-12,35.14,35.29,34.8,35.29,2381,32.2983128290201,32.4361826902709,31.9858078101849,32.4361826902709,2590.4863960827,0.0,1.0
2023-10-13,35.9999,35.9999,34.86,34.86,1506,33.0886747869505,33.0886747869505,32.0409557546852,32.0409557546852,1638.50168521653,0.0,1.0
2023-10-16,35.5,36.0,35.36,35.36,4846,32.629200496022,33.0887667001913,32.5005219588546,32.5005219588546,5272.36332440856,0.0,1.0
2023-10-17,35.12,36.98,34.47,36.96,1994,32.2799301808533,33.9895164603632,31.6824941154332,33.9711338121964,2169.43715824818,0.0,1.0
2023-10-18,35.4,35.4,35.4,35.4,348,32.5372872551881,32.5372872551881,32.5372872551881,32.5372872551881,378.617919293063,0.0,1.0
2023-10-19,35.4,35.4,35.4,35.4,135,32.5372872551881,32.5372872551881,32.5372872551881,32.5372872551881,146.877641105067,0.0,1.0
2023-10-20,35.0,35.0,33.317,33.66,3637,32.1696342918526,32.1696342918526,30.6227344486187,30.9379968646789,3956.99244962319,0.0,1.0
2023-10-23,34.97,35.5,34.97,35.5,296,32.1420603196025,32.629200496022,32.1420603196025,32.629200496022,322.042827904444,0.0,1.0
2023-10-24,34.97,34.97,34.97,34.97,61,32.1420603196025,32.1420603196025,32.1420603196025,32.1420603196025,66.3669341289563,0.0,1.0
2023-10-25,34.9999,35.0,34.789,34.885,1101,32.1695423786118,32.1696342918526,31.9756973536932,32.0639340648937,1197.86876190133,0.0,1.0
2023-10-26,36.7622,36.7622,36.7622,36.7622,314,33.789329421827,33.789329421827,33.789329421827,33.789329421827,341.62651338512,0.0,1.0
2023-10-27,36.48,36.5482,36.48,36.5482,610,33.5299502561938,33.5926350864425,33.5299502561938,33.5926350864425,663.669341289564,0.0,1.0
2023-10-30,35.65,35.65,35.65,35.65,710,32.7670703572728,32.7670703572728,32.7670703572728,32.7670703572728,772.467593959983,0.0,1.0
2023-10-31,34.94,35.19,34.94,35.19,2702,32.1144863473523,32.344269449437,32.1144863473523,32.344269449437,2939.72878715476,0.0,1.0
2023-11-01,34.9399,34.9399,34.36,34.36,489,32.1143944341115,32.1143944341115,31.5813895505159,31.5813895505159,532.023455558355,0.0,1.0
2023-11-02,35.0,35.04,34.94,34.94,1679,32.1696342918526,32.2063995881862,32.1144863473523,32.1144863473523,1826.72266233636,0.0,1.0
2023-11-03,34.98,35.04,34.98,35.0,1869,32.1512516436859,32.2063995881862,32.1512516436859,32.1696342918526,2033.43934241015,0.0,1.0
2023-11-06,34.98,34.98,34.98,34.98,130,32.1512516436859,32.1512516436859,32.1512516436859,32.1512516436859,141.437728471546,0.0,1.0
2023-11-07,34.955,35.15,34.43,34.43,1080,32.1282733334774,32.3075041531034,31.6457288190996,31.6457288190996,1175.02112884054,0.0,1.0
2023-11-08,34.0,34.4972,30.5,32.5,11193,31.250501883514,31.70749451694,28.0335384543287,29.871803271006,12177.7884214001,0.0,1.0
2023-11-09,34.75,34.75,33.9105,33.9105,421,31.939851189768,31.939851189768,31.1682395329677,31.1682395329677,458.040643742469,0.0,1.0
2023-11-10,34.5,34.5,34.48,34.48,746,31.7100680876833,31.7100680876833,31.6916854395165,31.6916854395165,811.634964921336,0.0,1.0
2023-11-13,34.05,34.05,33.8,33.82,2385,31.2964585039309,31.2964585039309,31.0666754018463,31.085058050013,2594.83832618953,0.0,1.0
2023-11-14,33.45,34.38,33.0,34.38,5347,30.7449790589277,31.5997721986827,30.3313694751754,31.5997721986827,5817.44257028738,0.0,1.0
2023-11-15,33.5869,34.04,31.4899,34.04,1262,30.8708082856293,31.2872671798475,28.9433876253432,31.2872671798475,1373.0339487007,0.0,1.0
2023-11-16,34.4999,34.4999,34.19,34.19,351,31.7099761744425,31.7099761744425,31.4251370410983,31.4251370410983,381.881866873175,0.0,1.0
2023-11-17,34.17,34.5,33.0,34.488,1697,31.4067543929316,31.7100680876833,30.3313694751754,31.6990384987833,1846.30634781703,0.0,1.0
2023-11-20,33.3,33.3,33.3,33.3,1185,30.6071091976769,30.6071091976769,30.6071091976769,30.6071091976769,1289.25929414448,0.0,1.0
2023-11-21,33.85,34.99,33.3,33.32,4310,31.1126320222632,32.1604429677693,30.6071091976769,30.6254918458437,4689.20469009511,0.0,1.0
2023-11-22,34.37,34.37,34.37,34.37,151,31.5905808745993,31.5905808745993,31.5905808745993,31.5905808745993,164.285361532335,0.0,1.0
2023-11-24,34.37,34.37,34.37,34.37,76,31.5905808745993,31.5905808745993,31.5905808745993,31.5905808745993,82.6866720295194,0.0,1.0
2023-11-27,33.8,34.37,32.6,34.33,3924,31.0666754018463,31.5905808745993,29.9637165118399,31.5538155782658,4269.24343478729,0.0,1.0
2023-11-28,34.66,34.66,34.66,34.66,267,31.8571292730175,31.8571292730175,31.8571292730175,31.8571292730175,290.491334630022,0.0,1.0
2023-11-29,34.66,34.66,34.66,34.66,790,31.8571292730175,31.8571292730175,31.8571292730175,31.8571292730175,859.50619609632,0.0,1.0
2023-11-30,33.78,33.8,32.8995,33.8,3975,31.0482927536795,31.0666754018463,30.2389966681373,31.0666754018463,4324.73054364921,0.0,1.0
2023-12-01,33.65,34.25,33.27,34.25,1452,30.9288055405955,31.4802849855987,30.5795352254268,31.4802849855987,1579.7506287745,0.0,1.0
2023-12-04,34.45,34.45,34.45,34.45,170,31.6641114672664,31.6641114672664,31.6641114672664,31.6641114672664,184.957029539714,0.0,1.0
2023-12-05,33.96,33.96,33.96,33.96,598,31.2137365871805,31.2137365871805,31.2137365871805,31.2137365871805,650.613550969112,0.0,1.0
2023-12-06,33.96,33.96,33.96,33.96,102,31.2137365871805,31.2137365871805,31.2137365871805,31.2137365871805,110.974217723828,0.0,1.0
2023-12-07,28.75,29.2382,26.5,26.9,54987,26.4250567397361,26.873777181487,24.3570088209741,24.7246617843096,59824.895195884,0.0,1.0
2023-12-08,28.75,29.0,28.75,29.0,28509,26.4250567397361,26.6548398418208,26.4250567397361,26.6548398418208,31017.2938538101,0.0,1.0
2023-12-11,28.55,29.0,28.12,29.0,2582,26.2412302580684,26.6548398418208,25.8460033224828,26.6548398418208,2809.17088395025,0.0,1.0
2023-12-12,28.15,28.213,28.11,28.11,1022,25.8735772947329,25.9314826364582,25.8368119983994,25.8368119983994,1111.9181422917,0.0,1.0
2023-12-13,29.32,29.32,28.48,28.48,4773,26.9489622124891,26.9489622124891,26.1768909894847,26.1768909894847,5192.94059995916,0.0,1.0
2023-12-14,29.55,29.55,28.9934,29.44,15714,27.160362666407,27.160362666407,26.6487735679257,27.0592581014898,17096.5574246299,0.0,1.0
2023-12-15,29.59,29.6,28.88,29.55,5604,27.1971279627406,27.206319286824,26.5445439528201,27.160362666407,6097.05407965034,0.0,1.0
2023-12-18,29.2,29.2,28.694,28.7,3202,26.8386663234885,26.8386663234885,26.3735853248691,26.3791001193192,3483.72005050686,0.0,1.0
2023-12-19,29.8,29.8,28.7,28.7,2221,27.3901457684917,27.3901457684917,26.3791001193192,26.3791001193192,2416.40919181003,0.0,1.0
2023-12-20,30.0,30.0,28.6276,29.29,22519,27.5739722501594,27.5739722501594,26.3125549329555,26.921388240239,24500.2785188519,0.0,1.0
2023-12-21,30.0,30.0,28.3,29.8,8235,27.8037553522441,27.8037553522441,26.2282092156169,27.6183969832291,8885.49035445531,0.25,1.0
2023-12-22,30.3,31.0,29.89,30.15,29339,28.0817929057665,28.7305471973189,27.7018082492858,27.9427741290053,31656.5150588178,0.0,1.0
2023-12-26,31.23,31.5173,30.43,30.43,7265,28.9437093216861,29.2099766187761,28.2022758456262,28.2022758456262,7838.86914694812,0.0,1.0
2023-12-27,31.75,31.75,30.69,31.31,14402,29.425641081125,29.425641081125,28.4432417253457,29.0178526692921,15539.6274541427,0.0,1.0
2023-12-28,31.75,31.75,31.07,31.07,2396,29.425641081125,29.425641081125,28.7954226264741,28.7954226264741,2585.2622816363,0.0,1.0
2023-12-29,32.24,32.25,31.54,31.54,31484,29.8797690852116,29.8890370036624,29.2310147936593,29.2310147936593,33970.9506156249,0.0,1.0
2024-01-02,32.0,32.09,31.2,31.79,2545,29.6573390423937,29.7407503084504,28.9159055663338,29.462712754928,2746.03193103689,0.0,1.0
2024-01-03,32.03,32.25,30.7031,32.25,5978,29.6851427977459,29.8890370036624,28.4553826985162,29.8890370036624,6450.20781286386,0.0,1.0
2024-01-04,32.5,32.7,31.35,32.24,57372,30.1207349649311,30.306093333946,29.0549243430951,29.8797690852116,61903.8679557753,0.0,1.0
2024-01-05,32.26,32.26,31.255,31.255,734,29.8983049221131,29.8983049221131,28.966879117813,28.966879117813,791.979346711622,0.0,1.0
2024-01-08,32.5,32.55,31.08,32.55,25661,30.1207349649311,30.1670745571848,28.8046905449249,30.1670745571848,27687.9863977751,0.0,1.0
2024-01-09,32.52,32.52,31.81,31.81,3933,30.1392708018326,30.1392708018326,29.4812485918295,29.4812485918295,4243.67134961417,0.0,1.0
2024-01-10,32.5,32.805,32.5,32.71,1931,30.1207349649311,30.4034064776789,30.1207349649311,30.3153612523968,2083.5314965942,0.0,1.0
2024-01-11,32.5,32.5,32.5,32.5,617,30.1207349649311,30.1207349649311,30.1207349649311,30.1207349649311,665.737407249414,0.0,1.0
2024-01-12,32.5,32.5,32.4491,32.4491,3471,30.1207349649311,30.1207349649311,30.0735612600168,30.0735612600168,3745.17753737879,0.0,1.0
2024-01-16,31.45,32.5,30.64,32.03,14157,29.1476035276025,30.1207349649311,28.3969021330919,29.6851427977459,15275.274674927,0.0,1.0
2024-01-17,29.6,31.58,29.02,31.58,14735,27.4330386142142,29.2680864674623,26.8954993440708,29.2680864674623,15898.931435689,0.0,1.0
2024-01-18,29.9,29.94,29.4613,29.4613,2288,27.7110761677366,27.7481478415396,27.3044925853023,27.3044925853023,2468.73126059426,0.0,1.0
2024-01-19,29.9675,29.9675,29.27,29.66,2620,27.7736346172791,27.7736346172791,27.1271973053395,27.4886461249186,2826.95625120497,0.0,1.0
2024-01-22,30.0,30.5,28.97,30.5,5029,27.8037553522441,28.2671512747815,26.849159751817,28.2671512747815,5426.24541500373,0.0,1.0
2024-01-23,29.8202,29.8202,29.285,29.285,1810,27.6371181784996,27.6371181784996,27.1410991830156,27.1410991830156,1952.97359338969,0.0,1.0
2024-01-24,29.9,29.9,29.9,29.9,168,27.7110761677366,27.7110761677366,27.7110761677366,27.7110761677366,181.270477176502,0.0,1.0
2024-01-25,29.78,29.78,28.68,29.34,938,27.5998611463276,27.5998611463276,26.5803901167453,27.1920727344947,1012.0934975688,0.0,1.0
2024-01-26,29.78,29.78,29.78,29.78,43,27.5998611463276,27.5998611463276,27.5998611463276,27.5998611463276,46.3966102296999,0.0,1.0
2024-01-29,29.385,29.9375,29.36,29.78,7446,27.2337783675231,27.7458308619269,27.2106085713962,27.5998611463276,8034.16650628709,0.0,1.0
2024-01-30,29.39,29.41,29.083,29.083,1454,27.2384123267484,27.2569481636499,26.9538872303105,26.9538872303105,1568.8528203252,0.0,1.0
2024-01-31,29.3026,29.35,29.2924,29.35,836,27.1574107194889,27.2013406529455,27.1479574426691,27.2013406529455,902.036422140212,0.0,1.0
2024-02-01,29.0,29.5301,29.0,29.0,1848,26.8769635071693,27.3682558642434,26.8769635071693,26.8769635071693,1993.97524894152,0.0,1.0
2024-02-02,29.0,29.0,29.0,29.0,58,26.8769635071693,26.8769635071693,26.8769635071693,26.8769635071693,62.581474263316,0.0,1.0
2024-02-05,29.3,29.5,29.0,29.0,1243,27.1550010606917,27.3403594297067,26.8769635071693,26.8769635071693,1341.185732919,0.0,1.0
2024-02-06,29.4498,29.45,29.154,29.45,5520,27.2938344790839,27.2940198374529,27.0196894513108,27.2940198374529,5956.02996437078,0.0,1.0
2024-02-07,29.53,29.53,29.25,29.25,739,27.3681631850589,27.3681631850589,27.108661468438,27.108661468438,797.374301389494,0.0,1.0
2024-02-08,29.75,29.775,29.6,29.775,1126,27.5720573909754,27.5952271871022,27.4330386142142,27.5952271871022,1214.94379345679,0.0,1.0
2024-02-09,29.45,29.68,29.45,29.54,1644,27.2940198374529,27.5071819618201,27.2940198374529,27.3774311035097,1773.86109808434,0.0,1.0
2024-02-12,29.89,29.89,29.04,29.1,5154,27.7018082492858,27.7018082492858,26.9140351809723,26.9696426916768,5561.11928195055,0.0,1.0
2024-02-13,28.66,29.2,28.66,29.01,4958,26.5618542798438,27.0623218761842,26.5618542798438,26.88623142562,5349.63705857796,0.0,1.0
2024-02-14,28.03,29.0,28.0,29.0,13484,25.9779754174467,26.8769635071693,25.9501716620945,26.8769635071693,14549.1137752854,0.0,1.0
2024-02-15,27.47,28.51,27.47,28.25,7340,25.4589719842048,26.4228355030826,25.4589719842048,26.1818696233632,7919.79346711622,0.0,1.0
2024-02-16,28.4,28.4,27.68,27.9341,12678,26.3208884001244,26.3208884001244,25.6535982716705,25.889096079504,13679.4470812124,0.0,1.0
2024-02-20,28.025,28.2,27.68,27.68,791,25.9733414582213,26.1355300311094,25.6535982716705,25.6535982716705,853.481830039364,0.0,1.0
2024-02-21,28.025,28.025,28.025,28.025,5,25.9733414582213,25.9733414582213,25.9733414582213,25.9733414582213,5.39495467787209,0.0,1.0
2024-02-22,28.4,28.4001,28.35,28.35,1287,26.3208884001244,26.3209810793089,26.2745488078707,26.2745488078707,1388.66133408427,0.0,1.0
2024-02-23,28.6972,29.0,28.25,28.25,2202,26.5963309364806,26.8769635071693,26.1818696233632,26.1818696233632,2375.93804013487,0.0,1.0
2024-02-26,29.17,29.17,28.75,28.95,8235,27.034518120832,27.034518120832,26.6452655459006,26.8306239149155,8885.49035445531,0.0,1.0
2024-02-27,29.73,29.73,29.73,29.73,602,27.5535215540739,27.5535215540739,27.5535215540739,27.5535215540739,649.552543215798,0.0,1.0
2024-02-28,29.78,29.79,29.73,29.73,1404,27.5998611463276,27.6091290647784,27.5535215540739,27.5535215540739,1514.90327354648,0.0,1.0
2024-02-29,29.9671,30.0,29.78,29.78,1336,27.7732639005411,27.8037553522441,27.5998611463276,27.5998611463276,1441.53188992742,0.0,1.0
2024-03-01,29.95,30.1288,29.95,30.0,3430,27.7574157599903,27.9231261418897,27.7574157599903,27.8037553522441,3700.93890902025,0.0,1.0
2024-03-04,29.63,29.63,29.63,29.63,414,27.4608423695664,27.4608423695664,27.4608423695664,27.4608423695664,446.702247327808,0.0,1.0
2024-03-05,29.5098,29.58,29.18,29.18,1400,27.3494419897884,27.4145027773127,27.0437860392827,27.0437860392827,1510.58730980418,0.0,1.0
2024-03-06,29.53,29.99,29.5001,29.69,14883,27.3681631850589,27.7944874337933,27.3404521088912,27.5164498802709,16058.622094154,0.0,1.0
2024-03-07,29.965,30.07,29.5446,29.85,12763,27.7713176376665,27.8686307813993,27.381694345997,27.6647365754829,13771.1613107362,0.0,1.0
2024-03-08,29.6,30.145,29.6,29.72,11795,27.4330386142142,27.9381401697799,27.4330386142142,27.5442536356231,12726.6980851002,0.0,1.0
2024-03-11,29.69,29.69,29.69,29.69,727,27.5164498802709,27.5164498802709,27.5164498802709,27.5164498802709,784.4264101626,0.0,1.0
2024-03-12,30.25,30.65,30.05,30.05,4200,28.0354533135128,28.4061700515427,27.8500949444978,27.8500949444978,4531.76192941254,0.0,1.0
2024-03-13,30.45,30.7,29.66,29.66,4206,28.2208116825277,28.4525096437964,27.4886461249186,27.4886461249186,4538.235875026,0.0,1.0
2024-03-14,30.47,30.5,29.8,30.25,5246,28.2393475194292,28.2671512747815,27.6183969832291,28.0354533135128,5660.38644802339,0.0,1.0
2024-03-15,29.95,30.6,29.4,30.25,14639,27.7574157599903,28.359830459289,27.2476802451992,28.0354533135128,15795.3483058739,0.0,1.0
2024-03-18,29.08,30.28,29.08,29.2,9197,26.9511068547753,28.063257068865,26.9511068547753,27.0623218761842,9923.47963447788,0.0,1.0
2024-03-19,29.362,29.65,28.4658,29.48,20184,27.2124621550863,27.4793782064679,26.3818713035303,27.3218235928052,21778.353043634,0.0,1.0
2024-03-20,29.0,29.5,28.37,28.61,9167,27.2013406529455,27.6703292848928,26.6104149766918,26.8355295200265,9773.15799951989,0.35,1.0
2024-03-21,28.93,29.5,28.9,29.32,6642,27.1356822444728,27.6703292848928,27.107542926556,27.5014933773917,7081.19509466688,0.0,1.0
2024-03-22,29.0,29.38,28.94,29.1,27510,27.2013406529455,27.5577720132254,27.1450620171118,27.2951383793349,29329.0691138641,0.0,1.0
2024-03-25,29.01,29.48,28.655,29.0,4536,27.2107204255844,27.6515697396149,26.8777384969018,27.2013406529455,4835.93811343104,0.0,1.0
2024-03-26,29.0,29.01,28.9992,29.01,1229,27.2013406529455,27.2107204255844,27.2005902711343,27.2107204255844,1310.26630101559,0.0,1.0
2024-03-27,29.0,29.0,28.6201,28.67,6461,27.2013406529455,27.2013406529455,26.8450030903919,26.8918081558602,6888.22666465562,0.0,1.0
2024-03-28,30.53,30.53,28.8,28.99,28079,28.6364458667043,28.6364458667043,27.0137452001665,27.1919608803065,29935.6936258885,0.0,1.0
2024-04-01,30.17,30.33,29.55,30.33,738,28.2987740517022,28.4488504139254,27.7172281480875,28.4488504139254,786.799454962987,0.0,1.0
2024-04-02,29.805,29.805,29.6506,29.6506,1265,27.9564123503807,27.9564123503807,27.8115886608353,27.8115886608353,1348.6467622333,0.0,1.0
2024-04-03,29.99,29.99,29.99,29.99,392,28.1299381442012,28.1299381442012,28.1299381442012,28.1299381442012,417.920577703916,0.0,1.0
2024-04-04,30.64,30.64,30.23,30.23,1668,28.7396233657327,28.7396233657327,28.3550526875359,28.3550526875359,1778.29470308708,0.0,1.0
2024-04-05,29.81,30.64,29.65,30.64,595,27.9611022367001,28.7396233657327,27.811025874477,28.7396233657327,634.343734014874,0.0,1.0
2024-04-08,30.75,30.875,29.72,29.72,11237,28.8428008647611,28.960048022748,27.8766842829496,27.8766842829496,11980.0345195381,0.0,1.0
2024-04-09,33.1,33.1,30.2,30.83,12269,31.0470474349136,31.0470474349136,28.3269133696191,28.9178390458727,13080.274407779,0.0,1.0
2024-04-10,32.99,33.05,30.8,32.76,14705,30.9438699358852,31.0001485717189,28.8896997279559,30.7281351651894,15677.3522835104,0.0,1.0
2024-04-11,32.92,32.92,31.41,31.41,1240,30.8782115274126,30.8782115274126,29.4618658589316,29.4618658589316,1321.99366416545,0.0,1.0
2024-04-12,32.5,32.51,32.5,32.51,805,30.4842610765768,30.4936408492157,30.4842610765768,30.4936408492157,858.229757784829,0.0,1.0
2024-04-15,32.25,32.25,32.25,32.25,255,30.2497667606031,30.2497667606031,30.2497667606031,30.2497667606031,271.861600292089,0.0,1.0
2024-04-16,32.5,32.5,32.25,32.25,2285,30.4842610765768,30.4842610765768,30.2497667606031,30.2497667606031,2436.09316340166,0.0,1.0
2024-04-17,32.5,32.5,32.5,32.5,324,30.4842610765768,30.4842610765768,30.4842610765768,30.4842610765768,345.42415095936,0.0,1.0
2024-04-18,32.5,32.5,32.5,32.5,496,30.4842610765768,30.4842610765768,30.4842610765768,30.4842610765768,528.79746566618,0.0,1.0
2024-04-19,32.5,32.51,32.5,32.5,1710,30.4842610765768,30.4936408492157,30.4842610765768,30.4842610765768,1823.07190784107,0.0,1.0
2024-04-22,32.5,32.5,32.5,32.5,14,30.4842610765768,30.4842610765768,30.4842610765768,30.4842610765768,14.925734917997,0.0,1.0
2024-04-23,32.5,32.5,32.5,32.5,2,30.4842610765768,30.4842610765768,30.4842610765768,30.4842610765768,2.13224784542815,0.0,1.0
2024-04-24,31.36,31.8906,31.36,31.8906,479,29.4149669957369,29.9126577319594,29.4149669957369,29.9126577319594,510.673358980041,0.0,1.0
2024-04-25,31.38,31.485,31.38,31.485,256,29.4337265410148,29.5322141537237,29.4337265410148,29.5322141537237,272.927724214802,0.0,1.0
2024-04-26,31.38,31.38,31.38,31.38,26,29.4337265410148,29.4337265410148,29.4337265410148,29.4337265410148,27.7192219905659,0.0,1.0
2024-04-29,31.38,31.38,31.38,31.38,17,29.4337265410148,29.4337265410148,29.4337265410148,29.4337265410148,18.1241066861392,0.0,1.0
2024-04-30,31.38,31.38,31.38,31.38,4,29.4337265410148,29.4337265410148,29.4337265410148,29.4337265410148,4.26449569085629,0.0,1.0
2024-05-01,31.99,31.99,31.99,31.99,217,30.0058926719905,30.0058926719905,30.0058926719905,30.0058926719905,231.348891228954,0.0,1.0
2024-05-02,31.99,31.99,31.99,31.99,32,30.0058926719905,30.0058926719905,30.0058926719905,30.0058926719905,34.1159655268504,0.0,1.0
2024-05-03,32.31,32.31,32.31,32.31,197,30.3060453964368,30.3060453964368,30.3060453964368,30.3060453964368,210.026412774673,0.0,1.0
2024-05-06,32.34,32.34,31.7737,32.33,1948,30.3341847143537,30.3341847143537,29.8030081898101,30.3248049417147,2076.80940144701,0.0,1.0
2024-05-07,32.015,32.3401,32.01,32.34,1858,30.0293421035879,30.33427851208,30.0246522172684,30.3341847143537,1980.85824840275,0.0,1.0
2024-05-08,32.1695,32.31,32.0359,32.31,1240,30.1742595908596,30.3060453964368,30.0489458284033,30.3060453964368,1321.99366416545,0.0,1.0
2024-05-09,32.03,32.31,32.03,32.31,1787,30.0434117625463,30.3060453964368,30.0434117625463,30.3060453964368,1905.16344989005,0.0,1.0
2024-05-10,32.26,32.34,32.2,32.2,2315,30.2591465332421,30.3341847143537,30.2028678974084,30.2028678974084,2468.07688108308,0.0,1.0
2024-05-13,32.5001,32.8,31.56,32.02,17818,30.4843548743032,30.7656542557452,29.6025624485158,30.0340319899074,18996.1960549194,0.0,1.0
2024-05-14,32.67,32.67,32.03,32.05,4234,30.6437172114389,30.6437172114389,30.0434117625463,30.0621713078242,4513.96868877139,0.0,1.0
2024-05-15,31.6943,32.2501,31.57,32.0,8695,29.7285327950569,30.2498605583295,29.6119422211548,30.0152724446295,9269.94750799886,0.0,1.0
2024-05-16,31.56,32.58,31.56,32.04,889,29.6025624485158,30.5592992576884,29.6025624485158,30.0527915351853,947.784167292812,0.0,1.0
2024-05-17,32.28,32.28,31.6,31.6,1450,30.27790607852,30.27790607852,29.6400815390716,29.6400815390716,1545.8796879354,0.0,1.0
2024-05-20,30.63,32.42,30.5901,31.76,6545,28.7302435930938,30.4092228954652,28.6928183002644,29.7901579012947,6977.7810741636,0.0,1.0
2024-05-21,30.76,31.5,30.76,30.81,5922,28.8521806374001,29.5462838126821,28.8521806374001,28.8990795005948,6313.58587031274,0.0,1.0
2024-05-22,31.04,31.41,30.25,30.47,1491,29.1148142712906,29.4618658589316,28.3738122328138,28.5801672308706,1589.59076876668,0.0,1.0
2024-05-23,30.95,31.13,30.18,30.9,4384,29.0303963175401,29.1992322250411,28.3081538243412,28.9834974543453,4673.88727717849,0.0,1.0
2024-05-24,31.84,31.84,30.7,30.7,4515,29.8651960824063,29.8651960824063,28.7959020015664,28.7959020015664,4813.54951105404,0.0,1.0
2024-05-28,31.9,31.9,30.21,30.21,779,29.92147471824,29.92147471824,28.336293142258,28.336293142258,830.510535794263,0.0,1.0
2024-05-29,30.5,31.6314,30.5,30.54,1105,28.6083065487875,29.6695340251579,28.6083065487875,28.6458256393432,1178.06693459905,0.0,1.0
2024-05-30,31.02,31.02,30.4701,30.5,929,29.0960547260127,29.0960547260127,28.580261028597,28.6083065487875,990.429124201374,0.0,1.0
2024-05-31,31.89,31.91,31.05,31.05,2508,29.9120949456011,29.9308544908789,29.1241940439295,29.1241940439295,2673.83879816689,0.0,1.0
2024-06-03,31.89,31.89,31.89,31.89,124,29.9120949456011,29.9120949456011,29.9120949456011,29.9120949456011,132.199366416545,0.0,1.0
2024-06-04,31.19,31.47,30.14,31.47,4070,29.2555108608748,29.5181444947653,28.2706347337854,29.5181444947653,4339.12436544628,0.0,1.0
2024-06-05,31.25,31.37,30.16,31.08,4873,29.3117894967085,29.4243467683758,28.2893942790633,29.1523333618464,5195.22187538567,0.0,1.0
2024-06-06,30.6,30.6,30.52,30.52,725,28.7021042751769,28.7021042751769,28.6270660940654,28.6270660940654,772.939843967704,0.0,1.0
2024-06-07,31.24,31.33,30.58,30.58,2232,29.3024097240695,29.38682767782,28.683344729899,28.683344729899,2379.58859549781,0.0,1.0
2024-06-10,31.2421,31.2421,30.79,30.89,1244,29.3043794763237,29.3043794763237,28.8803199553169,28.9741176817064,1326.25815985631,0.0,1.0
2024-06-11,31.95,31.95,31.335,31.335,1384,29.9683735814347,29.9683735814347,29.3915175641395,29.3915175641395,1475.51550903628,0.0,1.0
2024-06-12,32.0,32.0,30.91,31.52,7414,30.0152724446295,30.0152724446295,28.9928772269843,29.56504335796,7904.24276300213,0.0,1.0
2024-06-13,30.979,32.0,30.79,30.79,1905,29.057597658193,30.0152724446295,28.8803199553169,28.8803199553169,2030.96607277031,0.0,1.0
2024-06-14,30.8,31.415,30.38,30.8,3552,28.8896997279559,29.4665557452511,28.4957492771201,28.8896997279559,3786.87217348038,0.0,1.0
2024-06-17,32.0,32.0,30.36,30.72,4562,30.0152724446295,30.0152724446295,28.4769897318422,28.8146615468443,4863.6573354216,0.0,1.0
2024-06-18,30.74,31.64,30.74,31.6,11507,28.8334210921222,29.6776006296274,28.8334210921222,29.6400815390716,12267.8879786708,0.0,1.0
2024-06-20,31.98,31.98,31.29,31.29,1906,29.9965128993516,29.9965128993516,29.3493085872643,29.3493085872643,2032.03219669302,0.0,1.0
2024-06-21,30.5,31.5,30.49,30.98,25246,28.9365985911506,29.8853395285654,28.9271111817764,29.3919942411097,26610.0038528883,0.35,1.0
2024-06-24,30.75,30.76,30.72,30.72,748,29.1737838255043,29.1832712348784,29.1453215973818,29.1453215973818,788.413328129623,0.0,1.0
2024-06-25,30.53,31.0,30.53,30.775,2528,28.965060819273,29.410969059858,28.965060819273,29.1975023489397,2664.58408223488,0.0,1.0
2024-06-26,30.52,30.52,30.52,30.52,288,28.9555734098989,28.9555734098989,28.9555734098989,28.9555734098989,303.560211900176,0.0,1.0
2024-06-27,30.56,31.3131,30.56,31.3,1477,28.9935230473955,29.7080198473625,28.9935230473955,29.6955913410824,1556.80011450194,0.0,1.0
2024-06-28,31.0856,32.05,30.58,32.05,1938,29.4921812841007,30.4071470441435,29.0124978661438,30.4071470441435,2042.70725924493,0.0,1.0
2024-07-01,30.63,31.64,30.63,31.64,539,29.0599349130145,30.0181632598034,29.0599349130145,30.0181632598034,568.121368799287,0.0,1.0
2024-07-02,30.66,30.67,30.66,30.66,308,29.088397141137,29.0978845505111,29.088397141137,29.088397141137,324.640782171021,0.0,1.0
2024-07-03,31.34,31.34,30.65,30.65,6075,29.733540978579,29.733540978579,29.0789097317628,29.0789097317628,6403.22321976933,0.0,1.0
2024-07-05,31.34,31.34,30.65,30.65,649,29.733540978579,29.733540978579,29.0789097317628,29.0789097317628,684.064505288938,0.0,1.0
2024-07-08,30.94,31.33,30.65,30.65,4050,29.3540446036131,29.7240535692049,29.0789097317628,29.0789097317628,4268.81547984622,0.0,1.0
2024-07-09,30.6277,30.96,30.39,30.73,4050,29.0577528088585,29.3730194223614,28.832237088035,29.154809006756,4268.81547984621,0.0,1.0
2024-07-10,30.59,31.18,30.2,30.26,2924,29.0219852755179,29.5817424285926,28.6519763099262,28.7089007661711,3081.97937359762,0.0,1.0
2024-07-11,30.21,31.16,30.2,31.0,6125,28.6614637193003,29.5627676098443,28.6519763099262,29.410969059858,6455.92464544645,0.0,1.0
2024-07-12,30.665,30.665,30.665,30.665,938,29.093140845824,29.093140845824,29.093140845824,29.093140845824,988.678745702657,0.0,1.0
2024-07-15,30.27,31.16,30.27,30.645,7549,28.7183881755452,29.5627676098443,28.7183881755452,29.0741660270757,7956.86124873065,0.0,1.0
2024-07-16,31.0,31.0,30.13,30.79,1075,29.410969059858,29.410969059858,28.5855644443071,29.2117334630009,1133.08065205795,0.0,1.0
2024-07-17,30.54,31.21,30.19,31.18,2455,28.9745482286472,29.6102046567151,28.642488900552,29.5817424285926,2587.64000074629,0.0,1.0
2024-07-18,30.54,30.54,30.54,30.54,336,28.9745482286472,28.9745482286472,28.9745482286472,28.9745482286472,354.153580550205,0.0,1.0
2024-07-19,31.5,31.73,30.54,30.9,1211,29.8853395285654,30.1035499441708,28.9745482286472,29.3160949661165,1276.4285298997,0.0,1.0
2024-07-22,30.45,31.7893,30.45,30.49,2481,28.8891615442799,30.1598102817595,28.8891615442799,28.9271111817764,2615.04474209838,0.0,1.0
2024-07-23,31.0,31.0,30.3315,30.34,1197,29.410969059858,29.410969059858,28.7767357431962,28.7848000411642,1261.6721307101,0.0,1.0
2024-07-24,30.6,30.6,30.6,30.6,260,29.0314726848921,29.0314726848921,29.0314726848921,29.0314726848921,274.047413520992,0.0,1.0
2024-07-25,30.75,30.75,30.41,30.52,2840,29.1737838255043,29.1737838255043,28.8512119067833,28.9555734098989,2993.44097846006,0.0,1.0
2024-07-26,30.75,31.0002,30.75,31.0002,3532,29.1737838255043,29.4111588080455,29.1737838255043,29.4111588080455,3722.82870983132,0.0,1.0
2024-07-29,31.24,31.45,31.24,31.45,398,29.6386668848375,29.8379024816946,29.6386668848375,29.8379024816946,419.503348389826,0.0,1.0
2024-07-30,31.24,31.24,31.24,31.24,17,29.6386668848375,29.6386668848375,29.6386668848375,29.6386668848375,17.9184847302187,0.0,1.0
2024-07-31,30.5,30.95,30.4201,30.4201,998,28.9365985911506,29.3635320129872,28.8607941902512,28.8607941902512,1051.92045651519,0.0,1.0
2024-08-01,30.6189,30.6189,30.6189,30.6189,276,29.0494038886092,29.0494038886092,29.0494038886092,29.0494038886092,290.911869737668,0.0,1.0
2024-08-02,30.75,30.75,30.75,30.75,475,29.1737838255043,29.1737838255043,29.1737838255043,29.1737838255043,500.663543932581,0.0,1.0
2024-08-05,32.12,32.12,30.33,30.33,2806,30.4735589097625,30.4735589097625,28.7753126317901,28.7753126317901,2957.60400899963,0.0,1.0
2024-08-06,31.61,31.92,31.045,31.59,1303,29.989701031681,30.2838107222796,29.4536624020416,29.9707262129327,1373.39915314559,0.0,1.0
2024-08-07,32.19,32.23,31.15,32.23,2434,30.5399707753816,30.5779204128782,29.5532802004702,30.5779204128782,2565.5054019619,0.0,1.0
2024-08-08,32.094,32.094,32.094,32.094,563,30.4488916453897,30.4488916453897,30.4488916453897,30.4488916453897,593.418053124303,0.0,1.0
2024-08-09,32.094,32.094,32.094,32.094,7,30.4488916453897,30.4488916453897,30.4488916453897,30.4488916453897,7.37819959479595,0.0,1.0
2024-08-12,31.0,31.51,29.98,29.98,4575,29.410969059858,29.8948269379395,28.4432533036949,28.4432533036949,4822.18044945591,0.0,1.0
2024-08-13,30.5001,31.0,30.5,30.75,1098,28.9366934652443,29.410969059858,28.9365985911506,29.1737838255043,1157.32330786942,0.0,1.0
2024-08-14,30.5001,30.5001,30.5001,30.5001,45,28.9366934652443,28.9366934652443,28.9366934652443,28.9366934652443,47.4312831094025,0.0,1.0
2024-08-15,30.86,31.6,30.86,31.6,1310,29.2781453286199,29.9802136223068,29.2781453286199,29.9802136223068,1380.77735274038,0.0,1.0
2024-08-16,31.285,31.6,31.18,31.6,1191,29.6813602270212,29.9802136223068,29.5817424285926,29.9802136223068,1255.34795962885,0.0,1.0
2024-08-19,31.7501,31.81,31.75,31.81,475,30.1226196370128,30.1794492191639,30.1225247629191,30.1794492191639,500.663543932582,0.0,1.0
2024-08-20,31.0,31.035,30.42,30.42,1384,29.410969059858,29.4441749926675,28.8606993161574,28.8606993161574,1458.77546274251,0.0,1.0
2024-08-21,32.5,33.08,31.035,31.035,6666,30.8340804659801,31.3843502096807,29.4441749926675,29.4441749926675,7026.15407127283,0.0,1.0
2024-08-22,32.12,32.12,32.12,32.12,116,30.4735589097625,30.4735589097625,30.4735589097625,30.4735589097625,122.267307570904,0.0,1.0
2024-08-23,32.0,32.0,31.0,31.0,1534,30.3597099972728,30.3597099972728,29.410969059858,29.410969059858,1616.87973977385,0.0,1.0
2024-08-26,32.273,32.56,32.273,32.56,790,30.618716273187,30.891004922225,30.618716273187,30.891004922225,832.682525698398,0.0,1.0
2024-08-27,32.273,32.273,32.273,32.273,27,30.618716273187,30.618716273187,30.618716273187,30.618716273187,28.4587698656415,0.0,1.0
2024-08-28,31.9357,32.27,31.9357,32.1999,2321,30.298705954997,30.6158700503747,30.298705954997,30.549363310662,2446.40017993162,0.0,1.0
2024-08-29,32.5003,32.75,32.5003,32.75,398,30.8343650882614,31.0712657003338,30.8343650882614,31.0712657003338,419.503348389826,0.0,1.0
2024-08-30,32.5003,32.5003,32.5003,32.5003,16,30.8343650882614,30.8343650882614,30.8343650882614,30.8343650882614,16.8644562166764,0.0,1.0
2024-09-03,31.22,31.74,30.86,31.74,13220,29.6196920660892,30.1130373535449,29.2781453286199,30.1130373535449,13934.2569490289,0.0,1.0
2024-09-04,32.13,32.13,31.01,31.31,3935,30.4830463191367,30.4830463191367,29.4204564692321,29.7050787504566,4147.60220078886,0.0,1.0
2024-09-05,32.13,32.13,32.13,32.13,225,30.4830463191367,30.4830463191367,30.4830463191367,30.4830463191367,237.156415547012,0.0,1.0
2024-09-06,32.13,32.13,32.13,32.13,71,30.4830463191367,30.4830463191367,30.4830463191367,30.4830463191367,74.8360244615016,0.0,1.0
2024-09-09,31.75,32.0,31.5,31.5,1473,30.1225247629191,30.3597099972728,29.8853395285654,29.8853395285654,1552.58400044777,0.0,1.0
2024-09-10,32.42,32.42,31.25,31.25,2469,30.758181190987,30.758181190987,29.6481542942117,29.6481542942117,2602.39639993588,0.0,1.0
2024-09-11,32.42,32.42,32.42,32.42,253,30.758181190987,30.758181190987,30.758181190987,30.758181190987,266.669213926196,0.0,1.0
2024-09-12,33.1,33.1,31.526477,31.526477,2379,31.403325028429,31.403325028429,29.9104593423653,29.9104593423653,2507.53383371708,0.0,1.0
2024-09-13,33.0,33.0,32.98,32.98,621,31.3084509346875,31.3084509346875,31.2894761159392,31.2894761159392,654.551706909755,0.0,1.0
2024-09-16,31.61,33.1,31.5,33.1,4752,29.989701031681,31.403325028429,29.8853395285654,31.403325028429,5008.7434963529,0.0,1.0
2024-09-17,31.61,31.61,31.61,31.61,161,29.989701031681,29.989701031681,29.989701031681,29.989701031681,169.698590680306,0.0,1.0
2024-09-18,32.9999,33.0,32.9999,33.0,1618,31.3083560605938,31.3084509346875,31.3083560605938,31.3084509346875,1705.4181349114,0.0,1.0
2024-09-19,32.5,32.95,32.5,32.8,2373,30.8340804659801,31.2610138878168,30.8340804659801,31.1187027472046,2501.20966263583,0.0,1.0
2024-09-20,32.5,32.5,32.5,32.5,90,30.8340804659801,30.8340804659801,30.8340804659801,30.8340804659801,94.862566218805,0.0,1.0
2024-09-23,32.715,32.715,32.475,32.475,473,31.0380597675243,31.0380597675243,30.8103619425448,30.8103619425448,498.555486905497,0.0,1.0
2024-09-24,32.75,32.75,32.235,32.235,873,31.0712657003338,31.0712657003338,30.5826641175652,30.5826641175652,920.166892322409,0.0,1.0
2024-09-25,32.75,32.75,32.725,32.725,846,31.0712657003338,31.0712657003338,31.0475471768985,31.0475471768985,891.708122456767,0.0,1.0
2024-09-26,32.75,32.75,32.75,32.75,628,31.0712657003338,31.0712657003338,31.0712657003338,31.0712657003338,661.929906504551,0.0,1.0
2024-09-27,32.75,32.75,32.75,32.75,48,31.0712657003338,31.0712657003338,31.0712657003338,31.0712657003338,50.5933686500293,0.0,1.0
2024-09-30,33.23,33.23,32.1515,32.1515,11102,31.8587206783881,31.8587206783881,30.8247263885403,30.8247263885403,11579.857952371,0.35,1.0
2024-10-01,33.0,33.0,32.575,33.0,12629,31.6382119285828,31.6382119285828,31.2307501082905,31.6382119285828,13172.5838660146,0.0,1.0
2024-10-02,33.165,34.495,32.58,32.58,3315,31.7964029882257,33.0715188023171,31.2355437767645,31.2355437767645,3457.68592254639,0.0,1.0
2024-10-03,33.165,33.165,33.165,33.165,7,31.7964029882257,31.7964029882257,31.7964029882257,31.7964029882257,7.30129757400444,0.0,1.0
2024-10-04,33.98,33.98,33.77,33.77,538,32.5777709494922,32.5777709494922,32.3764368735831,32.3764368735831,561.15687068777,0.0,1.0
2024-10-07,33.3,34.0,33.3,34.0,1391,31.9258320370245,32.5969456233884,31.9258320370245,32.5969456233884,1450.87213220574,0.0,1.0
2024-10-08,33.33,33.83,33.0,33.83,3662,31.9545940478686,32.4339608952714,31.6382119285828,32.4339608952714,3819.6216737149,0.0,1.0
2024-10-09,34.38,34.38,32.77,33.28,6525,32.9612644274145,32.9612644274145,31.4177031787776,31.9066573631284,6805.8523814827,0.0,1.0
2024-10-10,34.0001,34.4999,34.0,34.4999,2962,32.5970414967578,33.0762165974216,32.5969456233884,33.0762165974216,3089.49191631445,0.0,1.0
2024-10-11,33.5,34.0471,33.5,34.0,3679,32.1175787759856,32.6421019804137,32.1175787759856,32.5969456233884,3837.35339639462,0.0,1.0
2024-10-14,33.3476,34.0558,33.3182,33.5,3014,31.9714677608972,32.6504429635585,31.9432809902699,32.1175787759856,3143.7301268642,0.0,1.0
2024-10-15,34.0,34.0,34.0,34.0,181,32.5969456233884,32.5969456233884,32.5969456233884,32.5969456233884,188.790694413543,0.0,1.0
2024-10-16,34.2,34.2,33.42,34.2,1717,32.7886923623495,32.7886923623495,32.0408800804012,32.7886923623495,1790.90399065223,0.0,1.0
2024-10-17,34.0,34.0,34.0,34.0,719,32.5969456233884,32.5969456233884,32.5969456233884,32.5969456233884,749.947565101312,0.0,1.0
2024-10-18,34.2,34.2,34.2,34.2,248,32.7886923623495,32.7886923623495,32.7886923623495,32.7886923623495,258.674542621871,0.0,1.0
2024-10-21,34.0,34.0,33.95,34.0,1700,32.5969456233884,32.5969456233884,32.5490089386481,32.5969456233884,1773.1722679725,0.0,1.0
2024-10-22,34.01,34.01,33.96,33.98,1615,32.6065329603364,32.6065329603364,32.5585962755961,32.5777709494922,1684.51365457388,0.0,1.0
2024-10-23,33.99,34.0,33.897,33.897,1555,32.5873582864403,32.5969456233884,32.4981960528234,32.4981960528234,1621.93110393956,0.0,1.0
2024-10-24,34.0,34.1001,33.41,34.09,2782,32.5969456233884,32.6929148662384,32.0312927434531,32.6832316559209,2901.74426441147,0.0,1.0
2024-10-25,34.0,34.0,33.95,33.95,1460,32.5969456233884,32.5969456233884,32.5490089386481,32.5490089386481,1522.84206543521,0.0,1.0
2024-10-28,34.0,34.25,33.405,33.8021,11306,32.5969456233884,32.8366290470897,32.0264990749791,32.4072122251863,11792.6386245277,0.0,1.0
2024-10-29,33.96,34.0,33.91,33.91,1491,32.5585962755961,32.5969456233884,32.5106595908559,32.5106595908559,1555.17638326295,0.0,1.0
2024-10-30,33.91,34.185,33.91,34.11,714,32.5106595908559,32.7743113569274,32.5106595908559,32.702406329817,744.732352548452,0.0,1.0
2024-10-31,33.98,34.0,33.98,33.98,916,32.5777709494922,32.5969456233884,32.5777709494922,32.5777709494922,955.426939684011,0.0,1.0
2024-11-01,34.0,34.0,33.98,34.0,1536,32.5969456233884,32.5969456233884,32.5777709494922,32.5969456233884,1602.11329623869,0.0,1.0
2024-11-04,33.98,34.0,33.75,33.75,898,32.5777709494922,32.5969456233884,32.357262199687,32.357262199687,936.652174493713,0.0,1.0
2024-11-05,34.0,34.1264,33.63,34.1264,1069,32.5969456233884,32.7181295624118,32.2422141563103,32.7181295624118,1115.01244380153,0.0,1.0
2024-11-06,34.5,34.5,34.0,34.0,1200,33.0763124707911,33.0763124707911,32.5969456233884,32.5969456233884,1251.65101268648,0.0,1.0
2024-11-07,34.6,37.0,34.468,34.5,5828,33.1721858402717,35.473146707805,33.0456329925574,33.0763124707911,6078.85175161398,0.0,1.0
2024-11-08,34.2985,34.5,34.2985,34.5,1233,32.8831276312878,33.0763124707911,32.8831276312878,33.0763124707911,1286.07141553535,0.0,1.0
2024-11-11,34.33,34.7,34.14,34.14,6711,32.9133277426742,33.2680592097522,32.7311683406611,32.7311683406611,6999.85828844911,0.0,1.0
2024-11-12,34.33,34.33,34.33,34.33,63,32.9133277426742,32.9133277426742,32.9133277426742,32.9133277426742,65.7116781660399,0.0,1.0
2024-11-13,34.0793,36.38,34.0793,36.38,2061,32.6729732053864,34.8787318170256,32.6729732053864,34.8787318170256,2149.71061428902,0.0,1.0
2024-11-14,34.75,34.9696,34.24,34.24,3370,33.3159958944925,33.5265338138718,32.8270417101417,32.8270417101417,3515.05326062785,0.0,1.0
2024-11-15,35.0,35.0,34.675,35.0,3367,33.5556793181939,33.5556793181939,33.2440908673821,33.5556793181939,3511.92413309613,0.0,1.0
2024-11-18,34.94,35.0,34.94,35.0,1428,33.4981552965056,33.5556793181939,33.4981552965056,33.5556793181939,1489.4647050969,0.0,1.0
2024-11-19,34.25,34.25,34.25,34.25,149,32.8366290470897,32.8366290470897,32.8366290470897,32.8366290470897,155.413334075238,0.0,1.0
2024-11-20,34.0,34.08,33.87,34.08,1331,32.5969456233884,32.6736443189728,32.4723102430636,32.6736443189728,1388.28958157141,0.0,1.0
2024-11-21,34.0,34.55,34.0,34.55,3553,32.5969456233884,33.1242491555314,32.5969456233884,33.1242491555314,3705.93004006253,0.0,1.0
2024-11-22,35.0,35.0,34.0726,34.0726,1867,33.5556793181939,33.5556793181939,32.6665496896312,32.6665496896312,1947.36036723804,0.0,1.0
2024-11-25,35.14,35.5,35.14,35.5,4064,33.6899020354667,34.0350461655967,33.6899020354667,34.0350461655967,4238.92476296486,0.0,1.0
2024-11-26,35.99,35.99,35.0,35.0,4817,34.5048256760514,34.5048256760514,33.5556793181939,33.5556793181939,5024.33577342562,0.0,1.0
2024-11-27,36.37,36.5,35.7,35.7,12776,34.8691444800775,34.9937798604022,34.2267929045578,34.2267929045578,13325.9111150687,0.0,1.0
2024-11-29,36.39,36.39,35.48,36.19,7564,34.8883191539736,34.8883191539736,34.0158714917006,34.6965724150125,7889.57354996708,0.0,1.0
2024-12-02,36.42,36.94,36.3048,36.5,14621,34.9170811648178,35.4156226861166,34.8066350431762,34.9937798604022,15250.3245470741,0.0,1.0
2024-12-03,36.5,36.7999,36.45,36.7999,1722,34.9937798604022,35.2813040954744,34.9458431756619,35.2813040954744,1796.11920320509,0.0,1.0
2024-12-04,36.52,36.7,36.3,36.3,1329,35.0129545342983,35.1855265993633,34.8020331214411,34.8020331214411,1386.20349655027,0.0,1.0
2024-12-05,35.69,36.2,34.61,36.2,33973,34.2172055676097,34.7061597519606,33.1817731772197,34.7061597519606,35435.2832116647,0.0,1.0
2024-12-06,36.0,36.0,35.1869,36.0,9221,34.5144130129994,34.5144130129994,33.7348666457531,34.5144130129994,9617.894989985,0.0,1.0
2024-12-09,36.01,36.8,36.0,36.2,10426,34.5240003499475,35.2813999688439,34.5144130129994,34.7061597519606,10874.7612152243,0.0,1.0
2024-12-10,36.5,36.5,35.8401,36.5,1428,34.9937798604022,34.9937798604022,34.3611114952,34.9937798604022,1489.46470509691,0.0,1.0
2024-12-11,36.5,36.5,36.5,36.5,335,34.9937798604022,34.9937798604022,34.9937798604022,34.9937798604022,349.419241041641,0.0,1.0
2024-12-12,36.1001,36.41,36.1001,36.41,291,34.6103822558495,34.9074938278697,34.6103822558495,34.9074938278697,303.52537057647,0.0,1.0
2024-12-13,36.25,36.25,36.22,36.25,1071,34.7540964367008,34.7540964367008,34.7253344258567,34.7540964367008,1117.09852882268,0.0,1.0
2024-12-16,36.25,36.25,35.93,36.25,6285,34.7540964367008,34.7540964367008,34.4473016543631,34.7540964367008,6555.52217894542,0.0,1.0
2024-12-17,36.25,36.325,35.915,35.915,3140,34.7540964367008,34.8260014638112,34.432920648941,34.432920648941,3275.15348319628,0.0,1.0
2024-12-18,36.0373,36.25,33.81,33.81,8972,34.5501737798157,34.7540964367008,32.4147862213753,32.4147862213753,9358.17740485254,0.0,1.0
2024-12-19,36.0,36.3768,35.2501,35.82,5773,34.5144130129994,34.8756638692022,33.7954586152648,34.3418409479344,6021.48441353252,0.0,1.0
2024-12-20,36.0,36.0,35.25,35.84,1153,34.5144130129994,34.5144130129994,33.7953627418953,34.3610156218306,1202.62801468959,0.0,1.0
2024-12-23,36.5,36.62,35.96,35.98,5901,34.9937798604022,35.1088279037789,34.4760636652072,34.4952383391033,6154.99385488574,0.0,1.0
2024-12-24,35.65,36.15,34.67,36.15,18641,34.5144130129994,34.9984861267862,33.5656297099773,34.9984861267862,19254.3228172447,0.35,1.0
2024-12-26,35.65,35.87,34.66,34.66,3498,34.5144130129994,34.7274051830656,33.5559482477016,33.5559482477016,3613.09056460071,0.0,1.0
2024-12-27,35.65,35.65,35.65,35.65,243,34.5144130129994,34.5144130129994,34.5144130129994,34.5144130129994,250.995142137785,0.0,1.0
2024-12-30,36.25,36.25,35.75,35.87,6665,35.0953007495436,35.0953007495436,34.6112276357568,34.7274051830656,6884.29062694788,0.0,1.0
2024-12-31,36.0,36.39,36.0,36.36,1041,34.8532641926502,35.2308412214039,34.8532641926502,35.2017968345767,1075.25079409644,0.0,1.0
2025-01-02,36.25,36.32,35.69,36.32,3397,35.0953007495436,35.1630709854738,34.5531388621024,35.1630709854738,3508.7674808315,0.0,1.0
2025-01-03,36.11,36.48,35.95,36.05,12096,34.9597602776833,35.3179743818855,34.8048568812715,34.9016715040289,12493.9804086364,0.0,1.0
2025-01-06,36.81,36.82,36.81,36.81,866,35.6374626369848,35.6471440992606,35.6374626369848,35.6374626369848,894.492975684452,0.0,1.0
2025-01-07,36.36,36.3758,35.8,36.3758,1647,35.2017968345767,35.2170935449724,34.6596349471355,35.2170935449724,1701.18929671165,0.0,1.0
2025-01-08,36.0,36.2227,35.0,36.0,1957,34.8532641926502,35.0688703575309,33.8851179650766,34.8532641926502,2021.38886075574,0.0,1.0
2025-01-10,35.6,36.51,35.0,35.73,2382,34.4660057016208,35.3470187687128,33.8851179650766,34.5918647112053,2460.37213404199,0.0,1.0
2025-01-13,34.0,35.39,34.0,35.39,10020,32.916971737503,34.2626949938303,32.916971737503,34.2626949938303,10349.6762313605,0.0,1.0
2025-01-14,33.62,34.36,33.12,34.36,2562,32.549076171025,33.2655043794295,32.0650030572382,33.2655043794295,2646.29446155146,0.0,1.0
2025-01-15,33.58,34.0,33.58,34.0,3422,32.5103503219221,32.916971737503,32.5103503219221,32.916971737503,3534.59002631892,0.0,1.0
2025-01-16,35.2,35.2,34.03,34.45,8879,34.0787472105913,34.0787472105913,32.9460161243302,33.3526375399111,9171.13525531437,0.0,1.0
2025-01-17,34.76,35.49,34.76,34.7818,2302,33.6527628704589,34.3595096165877,33.6527628704589,33.67386845822,2377.73998848223,0.0,1.0
2025-01-21,35.19,35.5,34.0134,34.0134,1899,34.0690657483156,34.3691910788634,32.9299448969525,32.9299448969525,1961.48055522491,0.0,1.0
2025-01-22,36.0,36.0,35.76,35.76,1078,34.8532641926502,34.8532641926502,34.6209090980325,34.6209090980325,1113.46816141783,0.0,1.0
2025-01-23,36.12,36.29,36.12,36.13,1097,34.969441739959,35.1340265986466,34.969441739959,34.9791232022348,1133.09329598827,0.0,1.0
2025-01-24,37.0,37.0,37.0,37.0,3217,35.8214104202238,35.8214104202238,35.8214104202238,35.8214104202238,3322.84515332203,0.0,1.0
2025-01-27,35.675,36.0,35.655,36.0,1591,34.5386166686888,34.8532641926502,34.5192537441373,34.8532641926502,1643.34679481982,0.0,1.0
2025-01-28,35.63,35.63,35.37,35.37,500,34.495050088448,34.495050088448,34.2433320692788,34.2433320692788,516.450909748528,0.0,1.0
2025-01-29,35.63,35.63,35.63,35.63,6,34.495050088448,34.495050088448,34.495050088448,34.495050088448,6.19741091698233,0.0,1.0
2025-01-30,34.5906,35.7005,34.5906,35.33,11320,33.488758899508,34.5633043974919,33.488758899508,34.2046062201759,11692.4485967067,0.0,1.0
2025-01-31,35.97,35.97,34.6,34.6,3286,34.824219805823,34.824219805823,33.4978594740471,33.4978594740471,3394.11537886733,0.0,1.0
2025-02-03,35.0,35.625,35.0,35.53,2491,33.8851179650766,34.4902093573101,33.8851179650766,34.3982354656906,2572.95843236717,0.0,1.0
2025-02-04,35.0,35.0,35.0,35.0,4,33.8851179650766,33.8851179650766,33.8851179650766,33.8851179650766,4.13160727798822,0.0,1.0
2025-02-05,35.0,35.0,35.0,35.0,32,33.8851179650766,33.8851179650766,33.8851179650766,33.8851179650766,33.0528582239058,0.0,1.0
2025-02-06,35.0,35.0,35.0,35.0,111,33.8851179650766,33.8851179650766,33.8851179650766,33.8851179650766,114.652101964173,0.0,1.0
2025-02-07,35.98,36.0,35.55,35.95,1910,34.8339012680987,34.8532641926502,34.4175983902421,34.8048568812715,1972.84247523938,0.0,1.0
2025-02-10,36.2,36.2,36.0,36.0,476,35.0468934381649,35.0468934381649,34.8532641926502,34.8532641926502,491.661266080599,0.0,1.0
2025-02-11,36.2,36.2,36.2,36.2,48,35.0468934381649,35.0468934381649,35.0468934381649,35.0468934381649,49.5792873358587,0.0,1.0
2025-02-12,36.003,36.003,35.35,35.35,598,34.8561686313329,34.8561686313329,34.2239691447274,34.2239691447274,617.67528805924,0.0,1.0
2025-02-13,36.29,36.3,35.0,35.0,3106,35.1340265986466,35.1437080609223,33.8851179650766,33.8851179650766,3208.19305135785,0.0,1.0
2025-02-14,36.29,36.29,36.29,36.29,47,35.1340265986466,35.1340265986466,35.1340265986466,35.1340265986466,48.5463855163616,0.0,1.0
2025-02-18,34.62,35.0,34.62,35.0,2520,33.5172223985986,33.8851179650766,33.5172223985986,33.8851179650766,2602.91258513258,0.0,1.0
2025-02-19,34.63,34.63,34.63,34.63,146,33.5269038608744,33.5269038608744,33.5269038608744,33.5269038608744,150.80366564657,0.0,1.0
2025-02-20,36.04,36.0865,35.5,35.5,1756,34.8919900417532,34.9370088413353,34.3691910788634,34.3691910788634,1813.77559503683,0.0,1.0
2025-02-21,36.04,36.04,36.04,36.04,200,34.8919900417532,34.8919900417532,34.8919900417532,34.8919900417532,206.580363899411,0.0,1.0
2025-02-24,35.1,35.134,35.1,35.134,516,33.981932587834,34.0148495595715,33.981932587834,34.0148495595715,532.97733886048,0.0,1.0
2025-02-25,34.25,35.015,34.01,34.68,3019,33.1590082943964,33.8996401584902,32.9266531997787,33.575311172253,3118.33059306161,0.0,1.0
2025-02-26,34.07,34.07,34.01,34.01,2087,32.9847419734331,32.9847419734331,32.9266531997787,32.9266531997787,2155.66609729036,0.0,1.0
2025-02-27,33.4059,34.15,33.4059,34.15,6416,32.3417960637015,33.062193671639,32.3417960637015,33.062193671639,6627.09807389311,0.0,1.0
2025-02-28,33.41,33.41,33.41,33.41,453,32.3457654632345,32.3457654632345,32.3457654632345,32.3457654632345,467.904524232167,0.0,1.0
2025-03-03,35.2487,35.2487,35.2487,35.2487,1288,34.1258959318741,34.1258959318741,34.1258959318741,34.1258959318741,1330.37754351221,0.0,1.0
2025-03-04,35.08,35.08,35.08,35.08,202,33.9625696632825,33.9625696632825,33.9625696632825,33.9625696632825,208.646167538405,0.0,1.0
2025-03-05,34.4999,34.5,34.0,34.05,5083,33.400948036667,33.4010448512898,32.916971737503,32.9653790488817,5250.23994850354,0.0,1.0
2025-03-06,34.4,34.4,34.36,34.39,1476,33.3042302285324,33.3042302285324,33.2655043794295,33.2945487662567,1524.56308557766,0.0,1.0
2025-03-07,35.05,35.05,34.405732,34.405732,2064,33.9335252764553,33.9335252764553,33.3097796427089,33.3097796427089,2131.90935544192,0.0,1.0
2025-03-10,35.04,35.04,34.28,34.56,714,33.9238438141795,33.9238438141795,33.1880526812236,33.4591336249442,737.491899120899,0.0,1.0
2025-03-11,36.25,36.39,35.05,35.84,35781,35.0953007495436,35.2308412214039,33.9335252764553,34.6983607962384,36958.2600034242,0.0,1.0
2025-03-12,36.55,36.6,35.1,36.5,9537,35.3857446178157,35.4341519291944,33.981932587834,35.337337306437,9850.78465254342,0.0,1.0
2025-03-13,36.55,36.55,35.775,36.11,4223,35.3857446178157,35.3857446178157,34.6354312914461,34.9597602776833,4361.94438373607,0.0,1.0
2025-03-14,35.555,36.04,35.5,35.645,20351,34.4224391213799,34.8919900417532,34.3691910788634,34.5095722818616,21020.5849285846,0.0,1.0
2025-03-17,35.68,35.9218,35.5,35.5,1727,34.5434573998267,34.7775551576539,34.3691910788634,34.3691910788634,1783.82144227141,0.0,1.0
2025-03-18,36.0,36.0,36.0,36.0,1985,34.8532641926502,34.8532641926502,34.8532641926502,34.8532641926502,2050.31011170166,0.0,1.0
2025-03-19,36.5,36.6,36.0201,36.6,1948,35.337337306437,35.4341519291944,34.8727239318244,35.4341519291944,2012.09274438027,0.0,1.0
2025-03-20,36.65,37.0,35.2,37.0,914,35.4825592405731,35.8214104202238,34.0787472105913,35.8214104202238,944.072263020308,0.0,1.0
2025-03-21,36.0,36.0,35.5,36.0,3583,35.192115372301,35.192115372301,34.7033359921301,35.192115372301,3665.2528168717,0.35,1.0
2025-03-24,35.94,36.65,35.91,35.91,2803,35.1334618466805,35.8275285665231,35.1041350838702,35.1041350838702,2867.34681710616,0.0,1.0
2025-03-25,36.0,36.0,35.4149,35.4149,609,35.192115372301,35.192115372301,34.620145741625,34.620145741625,622.980453663093,0.0,1.0
2025-03-26,36.12,36.12,35.68,35.68,419,35.309422423542,35.309422423542,34.8792965689916,34.8792965689916,428.618735771488,0.0,1.0
2025-03-27,34.7701,36.61,34.77,36.61,10454,33.9898158529567,35.7884262161094,33.9897180970807,35.7884262161094,10693.9863096781,0.0,1.0
2025-03-28,34.35,34.5,34.2,34.33,3689,33.5791434177372,33.7257772317884,33.4325096036859,33.5595922425303,3773.68619632701,0.0,1.0
2025-03-31,34.45,34.8,34.4,34.4,3853,33.6768992937713,34.0190448598909,33.6280213557543,33.6280213557543,3941.45104755978,0.0,1.0
2025-04-01,34.9506,34.9506,34.4,34.95,502,34.1662652091984,34.1662652091984,33.6280213557543,34.1656786739422,513.524117797821,0.0,1.0
2025-04-02,34.4001,34.4001,34.4001,34.4001,657,33.6281191116303,33.6281191116303,33.6281191116303,33.6281191116303,672.082361340973,0.0,1.0
2025-04-03,34.0,34.7,34.0,34.5319,6591,33.2369978516176,33.9212889838568,33.2369978516176,33.7569613562433,6742.3056980188,0.0,1.0
2025-04-04,31.4306,34.0,30.56,34.0,16173,30.7252583727956,33.2369978516176,29.8741957160422,33.2369978516176,16544.2740182155,0.0,1.0
2025-04-07,28.99,30.9,28.745,30.9,18573,28.3394284623057,30.2065656945583,28.099926566022,30.2065656945583,18999.3694021094,0.0,1.0
2025-04-08,29.94,30.62,29.25,29.5,4057,29.2681092846303,29.9328492416627,28.5935937399945,28.83798343008,4150.13415519076,0.0,1.0
2025-04-09,30.6,30.6,29.2701,29.55,4818,29.9132980664558,29.9132980664558,28.6132426710774,28.886861368097,4928.60398316714,0.0,1.0
2025-04-10,30.0,30.0,30.0,30.0,2913,29.3267628102508,29.3267628102508,29.3267628102508,29.3267628102508,2979.8720222013,0.0,1.0
2025-04-11,29.93,30.08,29.8,30.08,3143,29.2583336970269,29.4049675110781,29.1312510581825,29.4049675110781,3215.15199649114,0.0,1.0
2025-04-14,29.89,30.1596,29.8,29.93,6701,29.2192313466132,29.4827811884013,29.1312510581825,29.2583336970269,6854.83090311395,0.0,1.0
2025-04-15,29.8,29.94,29.8,29.9253,3747,29.1312510581825,29.2681092846303,29.1312510581825,29.2537391708533,3833.01766810445,0.0,1.0
2025-04-16,29.82,29.82,29.82,29.82,412,29.1508022333893,29.1508022333893,29.1508022333893,29.1508022333893,421.458040901798,0.0,1.0
2025-04-17,29.7804,30.1,29.59,29.59,650,29.1120909064798,29.424518686285,28.9259637185107,28.9259637185107,664.921666471282,0.0,1.0
2025-04-21,29.6,29.75,29.6,29.6,3186,28.9357393061141,29.0823731201654,28.9357393061141,28.9357393061141,3259.13912211924,0.0,1.0
2025-04-22,29.03,29.8951,29.03,29.87,2705,28.3785308127194,29.224216896291,28.3785308127194,29.1996801714064,2767.09708893049,0.0,1.0
2025-04-23,28.88,29.8728,28.88,29.36,3685,28.2318969986681,29.2024173359353,28.2318969986681,28.7011252036321,3769.5943706872,0.0,1.0
2025-04-24,28.5,28.93,28.15,28.93,14955,27.8604246697383,28.2807749366852,27.5182791036187,28.2807749366852,15298.3131108893,0.0,1.0
2025-04-25,28.74,28.97,28.66,28.66,1674,28.0950387722203,28.3198772870989,28.0168340713929,28.0168340713929,1712.42903026604,0.0,1.0
2025-04-28,29.05,29.0981,28.73,28.73,1174,28.3980819879262,28.4451025642986,28.0852631846169,28.0852631846169,1200.95082528813,0.0,1.0
2025-04-29,28.96,29.3,28.3,29.11,1631,28.3101016994954,28.6424716780116,27.6649129176699,28.4567355135467,1668.44190463794,0.0,1.0
2025-04-30,28.86,28.92,28.74,28.74,1479,28.2123458234613,28.2709993490818,28.0950387722203,28.0950387722203,1512.95253032466,0.0,1.0
2025-05-01,28.86,29.23,28.86,29.23,2732,28.2123458234613,28.5740425647877,28.2123458234613,28.5740425647877,2794.7169119993,0.0,1.0
2025-05-02,28.43,29.15,28.43,29.15,569,27.7919955565143,28.4958378639604,27.7919955565143,28.4958378639604,582.062197264862,0.0,1.0
2025-05-05,28.79,29.1146,28.79,28.79,2760,28.1439167102374,28.4612322838443,28.1439167102374,28.1439167102374,2823.35969147806,0.0,1.0
2025-05-06,29.0,29.26,28.7779,28.7779,6973,28.3492040499091,28.603369327598,28.1320882492372,28.1320882492372,7133.07504662193,0.0,1.0
2025-05-07,27.67,28.82,26.9381,28.57,5274,27.0490508986547,28.1732434730476,26.3335756419606,27.9288537829622,5395.07210610698,0.0,1.0
2025-05-08,27.14,29.63,27.14,27.47,2715,26.5309447556736,28.9650660689244,26.5309447556736,26.8535391465863,2777.32665303005,0.0,1.0
2025-05-09,28.49,28.8763,27.43,27.43,693,27.8506490821349,28.2282800312548,26.8144367961727,26.8144367961727,708.908792099382,0.0,1.0
2025-05-12,28.53,28.57,27.85,27.85,5730,27.8897514325485,27.9288537829622,27.2250114755162,27.2250114755162,5861.54022904685,0.0,1.0
2025-05-13,29.88,30.83,28.22,28.22,27604,29.2094557590098,30.1381365813344,27.5867082168426,27.5867082168426,28237.6887404204,0.0,1.0
2025-05-14,29.9956,30.98,29.89,29.89,35475,29.3224615517053,30.2847703953857,29.2192313466132,29.2192313466132,36289.3786431827,0.0,1.0
2025-05-15,30.0,30.01,28.815,29.0501,6590,29.3267628102508,29.3365383978542,28.1683556792459,28.3981797438022,6741.28274160885,0.0,1.0
2025-05-16,30.01,31.08,29.97,29.97,7269,29.3365383978542,30.3825262714198,29.2974360474406,29.2974360474406,7435.87014396886,0.0,1.0
2025-05-19,31.08,32.0,30.95,31.4999,10737,30.3825262714198,31.2818803309342,30.2554436325754,30.7930031948873,10983.4829736956,0.0,1.0
2025-05-20,30.95,32.07,30.03,32.0,19152,30.2554436325754,31.3503094441581,29.3560895730611,31.2818803309342,19591.6611634739,0.0,1.0
2025-05-21,30.77,31.32,30.0,31.32,1613,30.0794830557139,30.6171403739018,29.3267628102508,30.6171403739018,1650.02868925874,0.0,1.0
2025-05-22,30.78,30.78,30.39,30.39,490,30.0892586433173,30.0892586433173,29.7080107267841,29.7080107267841,501.248640878352,0.0,1.0
2025-05-23,30.13,31.07,30.05,30.7,1978,29.4538454490952,30.3727506838164,29.3756407482679,30.01105394249,2023.40777889261,0.0,1.0
2025-05-27,30.25,30.2942,30.06,30.06,8871,29.5711525003362,29.6143605975433,29.3854163358713,29.3854163358713,9074.64631271808,0.0,1.0
2025-05-28,30.08,30.08,30.06,30.06,1219,29.4049675110781,29.4049675110781,29.3854163358713,29.3854163358713,1246.98386373615,0.0,1.0
2025-05-29,30.28,30.5,30.28,30.5,2123,29.6004792631465,29.8155421904217,29.6004792631465,29.8155421904217,2171.7364583362,0.0,1.0
2025-05-30,30.08,30.5,30.08,30.5,8143,29.4049675110781,29.8155421904217,29.4049675110781,29.8155421904217,8329.93404627025,0.0,1.0
2025-06-02,31.2,32.45,30.16,30.16,401,30.4998333226608,31.721781773088,29.4831722119055,29.4831722119055,410.205520392284,0.0,1.0
2025-06-03,31.14,31.14,31.14,31.14,136,30.4411797970403,30.4411797970403,30.4411797970403,30.4411797970403,139.122071753992,0.0,1.0
2025-06-04,31.14,31.14,31.14,31.14,38,30.4411797970403,30.4411797970403,30.4411797970403,30.4411797970403,38.8723435783212,0.0,1.0
2025-06-05,31.14,31.14,31.14,31.14,134,30.4411797970403,30.4411797970403,30.4411797970403,30.4411797970403,137.07615893408,0.0,1.0
2025-06-06,31.275,31.275,31.275,31.275,355,30.5731502296865,30.5731502296865,30.5731502296865,30.5731502296865,363.149525534315,0.0,1.0
2025-06-09,32.4399,32.44,30.76,30.76,2723,31.7119084296085,31.7120061854845,30.0697074681105,30.0697074681105,2785.5103043097,0.0,1.0
2025-06-10,32.4,32.42,32.4,32.42,643,31.6729038350709,31.6924550102777,31.6729038350709,31.6924550102777,657.760971601591,0.0,1.0
2025-06-11,30.38,32.41,30.31,30.4038,2638,29.6982351391806,31.6826794226743,29.6298060259567,29.7215010376768,2698.55900946346,0.0,1.0
2025-06-12,30.38,30.38,30.38,30.38,26,29.6982351391806,29.6982351391806,29.6982351391806,29.6982351391806,26.5968666588513,0.0,1.0
2025-06-13,32.5,32.5,30.3601,32.0,3412,31.770659711105,31.770659711105,29.6787817198499,31.2818803309342,3490.32727076926,0.0,1.0
2025-06-16,32.99,32.99,32.99,32.99,187,32.2496635036725,32.2496635036725,32.2496635036725,32.2496635036725,191.292848661738,0.0,1.0
2025-06-17,32.51,32.51,32.51,32.51,121,31.7804352987085,31.7804352987085,31.7804352987085,31.7804352987085,123.777725604654,0.0,1.0
2025-06-18,32.51,32.51,32.51,32.51,72,31.7804352987085,31.7804352987085,31.7804352987085,31.7804352987085,73.6528615168189,0.0,1.0
2025-06-20,32.51,32.5825,32.51,32.53,1538,32.1225808648281,32.1942168879809,32.1225808648281,32.1423425263875,1556.54927636113,0.35,1.0
2025-06-23,32.51,32.51,32.51,32.51,77,32.1225808648281,32.1225808648281,32.1225808648281,32.1225808648281,77.9286698828393,0.0,1.0
2025-06-24,32.51,32.51,32.51,32.51,110,32.1225808648281,32.1225808648281,32.1225808648281,32.1225808648281,111.326671261199,0.0,1.0
2025-06-25,31.97,31.97,31.97,31.97,185,31.5890160027239,31.5890160027239,31.5890160027239,31.5890160027239,187.23121984838,0.0,1.0
2025-06-26,33.94,33.97,32.12,33.97,867,33.5355396663262,33.5651821586653,31.7372284644195,33.5651821586653,877.456581667815,0.0,1.0
2025-06-27,32.4438,34.0,31.32,34.0,1917,32.0571697650664,33.5948246510044,30.9467620020429,33.5948246510044,1940.12026188835,0.0,1.0
2025-06-30,31.36,31.36,31.36,31.36,993,30.9862853251617,30.9862853251617,30.9862853251617,30.9862853251617,1004.97622329428,0.0,1.0
2025-07-01,31.34,31.34,31.34,31.34,114,30.9665236636023,30.9665236636023,30.9665236636023,30.9665236636023,115.374913852516,0.0,1.0
2025-07-02,31.34,31.34,31.34,31.34,83,30.9665236636023,30.9665236636023,30.9665236636023,30.9665236636023,84.001033769814,0.0,1.0
2025-07-03,31.34,31.34,31.34,31.34,28,30.9665236636023,30.9665236636023,30.9665236636023,30.9665236636023,28.3376981392143,0.0,1.0
2025-07-07,30.01,30.87,29.9999,30.87,6971,29.6523731699013,30.5021246169561,29.6423935308138,30.5021246169561,7055.07477601653,0.0,1.0
2025-07-08,31.51,33.25,31.5,33.0,4218,31.1344977868573,32.8537623425264,31.1246169560776,32.6067415730337,4268.87181254308,0.0,1.0
2025-07-09,30.5,31.2,30.5,31.2,2972,30.1365338781069,30.8281920326864,30.1365338781069,30.8281920326864,3007.84424534804,0.0,1.0
2025-07-10,31.0,31.0,30.15,30.39,4740,30.6305754170923,30.6305754170923,29.7907048008172,30.0278447395301,4797.16747070985,0.0,1.0
2025-07-11,30.39,30.5,30.0,30.27,5843,30.0278447395301,30.1365338781069,29.6424923391215,29.9092747701736,5913.47036526534,0.0,1.0
2025-07-14,30.39,30.39,30.39,30.39,21,30.0278447395301,30.0278447395301,30.0278447395301,30.0278447395301,21.2532736044108,0.0,1.0
2025-07-15,30.39,30.39,30.39,30.39,21,30.0278447395301,30.0278447395301,30.0278447395301,30.0278447395301,21.2532736044108,0.0,1.0
2025-07-16,30.39,30.39,30.39,30.39,22,30.0278447395301,30.0278447395301,30.0278447395301,30.0278447395301,22.2653342522399,0.0,1.0
2025-07-17,31.705,32.8855,31.705,32.8855,1210,31.3271739870616,32.4936060606061,31.3271739870616,32.4936060606061,1224.59338387319,0.0,1.0
2025-07-18,31.705,31.705,31.705,31.705,430,31.3271739870616,31.3271739870616,31.3271739870616,31.3271739870616,435.186078566506,0.0,1.0
2025-07-21,30.792,31.95,30.792,31.95,268,30.4250541368744,31.5692543411645,30.4250541368744,31.5692543411645,271.232253618194,0.0,1.0
2025-07-22,31.3067,31.3067,30.56,30.56,376,30.9336204971059,30.9336204971059,30.1958188627852,30.1958188627852,380.534803583735,0.0,1.0
2025-07-23,30.41,32.13,30.41,32.13,898,30.0476064010895,31.7471092951992,30.0476064010895,31.7471092951992,908.830461750518,0.0,1.0
2025-07-24,30.41,31.1,30.41,31.1,414,30.0476064010895,30.7293837248893,30.0476064010895,30.7293837248893,418.993108201241,0.0,1.0
2025-07-25,30.1,32.03,30.1,30.41,6059,29.7413006469186,31.6483009874021,29.7413006469186,30.0476064010895,6132.07546519642,0.0,1.0
2025-07-28,31.41,31.435,30.13,31.1,3044,31.0356894790603,31.0603915560095,29.7709431392577,30.7293837248893,3080.71261199173,0.0,1.0
2025-07-29,30.7874,30.7874,30.7874,30.7874,372,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,376.486560992419,0.0,1.0
2025-07-30,30.7874,30.7874,30.7874,30.7874,34,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,34.4100620261888,0.0,1.0
2025-07-31,30.7874,30.7874,30.7874,30.7874,29,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,29.3497587870434,0.0,1.0
2025-08-01,30.7874,30.7874,30.7874,30.7874,39,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,39.4703652653342,0.0,1.0
2025-08-04,30.7874,30.7874,30.7874,30.7874,61,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,61.7356995175741,0.0,1.0
2025-08-05,30.7874,30.7874,30.7874,30.7874,91,30.4205089547157,30.4205089547157,30.4205089547157,30.4205089547157,92.0975189524466,0.0,1.0
2025-08-06,30.0,30.15,29.65,30.1,2249,29.6424923391215,29.7907048008172,29.2966632618318,29.7413006469186,2276.12439696761,0.0,1.0
2025-08-07,28.0,29.99,28.0,29.58,25045,27.6663261831801,29.6326115083418,27.6663261831801,29.2274974463738,25347.0589248794,0.0,1.0
2025-08-08,28.62,29.85,28.0,28.91,25028,28.278937691522,29.4942798774259,27.6663261831801,28.5654817841335,25329.8538938663,0.0,1.0
2025-08-11,27.84,29.55,27.84,29.18,9204,27.5082328907048,29.1978549540347,27.5082328907048,28.8322642151856,9315.00620261888,0.0,1.0
2025-08-12,28.06,29.5893,27.82,28.79,19641,27.7256111678584,29.236686618999,27.4884712291454,28.446911814777,19877.883184011,0.0,1.0
2025-08-13,28.76,28.9159,28.3,28.5705,1381,28.4172693224379,28.5713114742935,27.9627511065713,28.2300275791624,1397.65575465196,0.0,1.0
2025-08-14,28.79,29.49,28.79,29.0,1026,28.446911814777,29.1385699693565,28.446911814777,28.6544092611508,1038.37422467264,0.0,1.0
2025-08-15,29.48,30.0,28.795,30.0,3759,29.1286891385768,29.6424923391215,28.4518522301668,29.6424923391215,3804.33597518952,0.0,1.0
2025-08-18,29.49,30.5,28.76,30.5,1695,29.1385699693565,30.1365338781069,28.4172693224379,30.1365338781069,1715.4427980703,0.0,1.0
2025-08-19,29.0,29.49,29.0,29.49,9879,28.6544092611508,29.1385699693565,28.6544092611508,29.1385699693565,9998.14713990353,0.0,1.0
2025-08-20,29.0,30.0,29.0,29.29,5706,28.6544092611508,29.6424923391215,28.6544092611508,28.9409533537623,5774.81805651276,0.0,1.0
2025-08-21,29.2,29.516,29.01,29.01,4198,28.852025876745,29.1642601293837,28.6642900919305,28.6642900919305,4248.63059958649,0.0,1.0
2025-08-22,29.645,29.645,29.645,29.645,207,29.2917228464419,29.2917228464419,29.2917228464419,29.2917228464419,209.496554100621,0.0,1.0
2025-08-25,29.2505,29.545,29.15,29.545,885,28.9019240721825,29.1929145386449,28.8026217228464,29.1929145386449,895.673673328739,0.0,1.0
2025-08-26,29.37,29.37,29.37,29.37,165,29.02,29.02,29.02,29.02,166.990006891799,0.0,1.0
2025-08-27,29.45,29.8986,29.38,29.38,2494,29.0990466462377,29.5423007150153,29.0298808307797,29.0298808307797,2524.07925568573,0.0,1.0
2025-08-28,29.55,29.7,29.47,29.47,641,29.1978549540347,29.3460674157303,29.1188083077971,29.1188083077971,648.730875258443,0.0,1.0
2025-08-29,29.6769,30.5,29.65,29.81,7250,29.3232426966292,30.1365338781069,29.2966632618318,29.4547565543071,7337.43969676086,0.0,1.0
2025-09-02,30.4499,30.5169,29.92,29.92,5521,30.0870309159006,30.1532324821246,29.5634456928839,29.5634456928839,5587.58683666437,0.0,1.0
2025-09-03,29.8224,29.875,29.5501,29.62,1430,29.467008784474,29.5189819543752,29.1979537623425,29.2670207694927,1447.24672639559,0.0,1.0
2025-09-04,30.1363,30.1363,29.9994,29.9994,411,29.777168062649,29.777168062649,29.6418994892748,29.6418994892748,415.956926257753,0.0,1.0
2025-09-05,30.0,30.2,29.71,29.71,6050,29.6424923391215,29.8401089547157,29.35594824651,29.35594824651,6122.96691936597,0.0,1.0
2025-09-08,29.15,30.14,29.05,30.14,5878,28.8026217228464,29.7808239700375,28.7038134150494,29.7808239700375,5948.89248793936,0.0,1.0
2025-09-09,29.15,29.15,29.15,29.15,156,28.8026217228464,28.8026217228464,28.8026217228464,28.8026217228464,157.881461061337,0.0,1.0
2025-09-10,29.3246,29.3246,29.3,29.3,1039,28.9751410282601,28.9751410282601,28.950834184542,28.950834184542,1051.53101309442,0.0,1.0
2025-09-11,29.25,29.625,29.15,29.15,1340,28.9014300306435,29.2719611848825,28.8026217228464,28.8026217228464,1356.16126809097,0.0,1.0
2025-09-12,29.9318,29.9318,29.25,29.71,3628,29.5751050732039,29.5751050732039,28.9014300306435,29.35594824651,3671.75603032392,0.0,1.0
2025-09-15,29.95,29.95,29.95,29.95,686,29.593088185223,29.593088185223,29.593088185223,29.593088185223,694.273604410752,0.0,1.0
2025-09-16,30.0,30.0,30.0,30.0,4628,29.6424923391215,29.6424923391215,29.6424923391215,29.6424923391215,4683.81667815301,0.0,1.0
2025-09-17,29.725,29.725,29.725,29.725,2454,29.3707694926796,29.3707694926796,29.3707694926796,29.3707694926796,2483.59682977257,0.0,1.0
2025-09-18,29.8632,29.99,29.8632,29.97,435,29.5073225740552,29.6326115083418,29.5073225740552,29.6128498467824,440.246381805651,0.0,1.0
2025-09-19,29.88,30.05,29.76,29.76,4305,29.5239223697651,29.6918964930201,29.4053524004086,29.4053524004086,4356.9210889042,0.0,1.0
2025-09-22,29.76,29.76,29.76,29.76,966,29.4053524004086,29.4053524004086,29.4053524004086,29.4053524004086,977.650585802894,0.0,1.0
2025-09-23,29.67,29.82,29.5,29.8,8842,29.3164249233912,29.4646373850868,29.1484508001362,29.4448757235274,8948.64024810476,0.0,1.0
2025-09-24,29.05,29.68,29.0,29.68,5678,28.7038134150494,29.3263057541709,28.6544092611508,29.3263057541709,5746.48035837353,0.0,1.0
2025-09-25,28.99,28.99,28.6282,28.82,4238,28.6445284303711,28.6445284303711,28.2870399727613,28.4765543071161,4289.11302549966,0.0,1.0
2025-09-26,29.95,29.95,29.28,29.28,355,29.593088185223,29.593088185223,28.9310725229826,28.9310725229826,359.281529979325,0.0,1.0
2025-09-29,29.02,29.34,28.46,29.34,7792,29.02,29.34,28.46,29.34,7792,0.35,1.0
2025-09-30,29.0499,29.0499,28.54,28.54,1068,29.0499,29.0499,28.54,28.54,1068,0.0,1.0
2025-10-01,29.0499,29.0499,29.0499,29.0499,170,29.0499,29.0499,29.0499,29.0499,170,0.0,1.0
2025-10-02,29.0144,29.0144,28.8,28.8,250,29.0144,29.0144,28.8,28.8,250,0.0,1.0
2025-10-03,29.81,29.82,28.9137,29.05,3131,29.81,29.82,28.9137,29.05,3131,0.0,1.0
2025-10-06,29.4309,29.68,29.0753,29.68,614,29.4309,29.68,29.0753,29.68,614,0.0,1.0
2025-10-07,29.82,29.87,29.33,29.33,1371,29.82,29.87,29.33,29.33,1371,0.0,1.0
2025-10-08,29.4,29.69,29.4,29.69,558,29.4,29.69,29.4,29.69,558,0.0,1.0
2025-10-09,29.365,29.6545,29.16,29.16,1293,29.365,29.6545,29.16,29.16,1293,0.0,1.0
2025-10-10,29.68,29.68,28.75,29.45,2968,29.68,29.68,28.75,29.45,2968,0.0,1.0
2025-10-13,29.1327,29.38,29.1327,29.38,390,29.1327,29.38,29.1327,29.38,390,0.0,1.0
2025-10-14,28.8243,29.0,28.75,28.75,6159,28.8243,29.0,28.75,28.75,6159,0.0,1.0
2025-10-15,28.9,29.0,28.75,28.87,2912,28.9,29.0,28.75,28.87,2912,0.0,1.0
2025-10-16,29.0,29.68,29.0,29.68,1223,29.0,29.68,29.0,29.68,1223,0.0,1.0
2025-10-17,28.995,29.0,28.9725,28.9725,2350,28.995,29.0,28.9725,28.9725,2350,0.0,1.0
2025-10-20,29.05,29.17,28.875,29.17,2632,29.05,29.17,28.875,29.17,2632,0.0,1.0
2025-10-21,29.0563,29.0563,29.0563,29.0563,393,29.0563,29.0563,29.0563,29.0563,393,0.0,1.0
2025-10-22,28.57,29.0636,28.57,28.75,5387,28.57,29.0636,28.57,28.75,5387,0.0,1.0
2025-10-23,29.02,29.02,28.55,28.91235,4778,29.02,29.02,28.55,28.91235,4778,0.0,1.0
2025-10-24,28.825,29.01,28.755,28.85,7539,28.825,29.01,28.755,28.85,7539,0.0,1.0
2025-10-27,28.825,28.825,28.825,28.825,169,28.825,28.825,28.825,28.825,169,0.0,1.0
2025-10-28,28.57,29.0,28.57,29.0,1795,28.57,29.0,28.57,29.0,1795,0.0,1.0
2025-10-29,28.8108,28.8108,28.57,28.57,1213,28.8108,28.8108,28.57,28.57,1213,0.0,1.0
2025-10-30,29.3124,29.3124,29.3124,29.3124,482,29.3124,29.3124,29.3124,29.3124,482,0.0,1.0
2025-10-31,29.2499,29.3,29.125,29.3,2009,29.2499,29.3,29.125,29.3,2009,0.0,1.0
2025-11-03,29.5,29.7,29.0,29.175,5163,29.5,29.7,29.0,29.175,5163,0.0,1.0
2025-11-04,29.135,29.135,29.135,29.135,508,29.135,29.135,29.135,29.135,508,0.0,1.0
2025-11-05,29.25,29.25,29.25,29.25,1258,29.25,29.25,29.25,29.25,1258,0.0,1.0
2025-11-06,28.9418,29.0,28.9418,29.0,2032,28.9418,29.0,28.9418,29.0,2032,0.0,1.0
2025-11-07,28.75,29.0,28.75,28.93,5525,28.75,29.0,28.75,28.93,5525,0.0,1.0
2025-11-10,29.699,29.7,29.699,29.7,329,29.699,29.7,29.699,29.7,329,0.0,1.0
2025-11-11,28.91,29.0,28.91,29.0,2315,28.91,29.0,28.91,29.0,2315,0.0,1.0
2025-11-12,28.58,28.99,28.58,28.99,3424,28.58,28.99,28.58,28.99,3424,0.0,1.0
2025-11-13,28.2,28.65,28.2,28.55,9249,28.2,28.65,28.2,28.55,9249,0.0,1.0
2025-11-14,27.7,27.96,27.625,27.94,20932,27.7,27.96,27.625,27.94,20932,0.0,1.0
2025-11-17,27.42,27.67,26.95,27.65,12222,27.42,27.67,26.95,27.65,12222,0.0,1.0
2025-11-18,27.4,27.41,26.95,27.0,20218,27.4,27.41,26.95,27.0,20218,0.0,1.0
2025-11-19,27.19,27.19,27.04,27.19,965,27.19,27.19,27.04,27.19,965,0.0,1.0
2025-11-20,27.19,27.19,27.19,27.19,691,27.19,27.19,27.19,27.19,691,0.0,1.0
2025-11-21,27.0,27.0,26.975,27.0,2467,27.0,27.0,26.975,27.0,2467,0.0,1.0
2025-11-24,26.5,27.0,26.22,26.35,32757,26.5,27.0,26.22,26.35,32757,0.0,1.0
2025-11-25,27.48,27.49,25.8799,26.5,65370,27.48,27.49,25.8799,26.5,65370,0.0,1.0
2025-11-26,28.28,28.28,27.0,27.0,4502,28.28,28.28,27.0,27.0,4502,0.0,1.0