date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-06-23,14.97,15.07,14.97,15.07,1600,13.0823682761648,13.1697588458118,13.0823682761648,13.1697588458118,1830.86116323747,0.0,1.0
2005-06-24,14.9,14.9,14.89,14.9,1100,13.0211948774118,13.0211948774118,13.0124558204471,13.0211948774118,1258.71704972576,0.0,1.0
2005-06-27,14.8,14.8,14.7985,14.7985,1100,12.9338043077648,12.9338043077648,12.9324934492201,12.9324934492201,1258.71704972576,0.0,1.0
2005-06-28,14.92,14.92,14.92,14.92,300,13.0386729913412,13.0386729913412,13.0386729913412,13.0386729913412,343.286468107027,0.0,1.0
2005-06-29,14.94,14.94,14.92,14.92,1000,13.0561511052707,13.0561511052707,13.0386729913412,13.0386729913412,1144.28822702341,0.0,1.0
2005-06-30,14.88,14.96,14.88,14.96,5700,13.0037167634824,13.0736292192001,13.0037167634824,13.0736292192001,6522.44289403349,0.0,1.0
2005-07-01,14.88,14.88,14.88,14.88,0,13.0037167634824,13.0037167634824,13.0037167634824,13.0037167634824,0,0.0,1.0
2005-07-05,14.9,14.91,14.82,14.82,21300,13.0211948774118,13.0299339343765,12.9512824216942,12.9512824216942,24373.3392355989,0.0,1.0
2005-07-06,14.87,14.87,14.87,14.87,300,12.9949777065177,12.9949777065177,12.9949777065177,12.9949777065177,343.286468107026,0.0,1.0
2005-07-07,14.65,14.65,14.65,14.65,200,12.8027184532942,12.8027184532942,12.8027184532942,12.8027184532942,228.857645404683,0.0,1.0
2005-07-08,14.88,14.88,14.68,14.7,21400,13.0037167634824,13.0037167634824,12.8289356241883,12.8464137381177,24487.7680583012,0.0,1.0
2005-07-11,14.94,14.94,14.9,14.9,800,13.0561511052707,13.0561511052707,13.0211948774118,13.0211948774118,915.430581618731,0.0,1.0
2005-07-12,14.94,14.94,14.94,14.94,0,13.0561511052707,13.0561511052707,13.0561511052707,13.0561511052707,0,0.0,1.0
2005-07-13,14.89,14.89,14.86,14.86,400,13.0124558204471,13.0124558204471,12.986238649553,12.986238649553,457.715290809368,0.0,1.0
2005-07-14,14.92,14.92,14.92,14.92,1200,13.0386729913412,13.0386729913412,13.0386729913412,13.0386729913412,1373.14587242811,0.0,1.0
2005-07-15,14.86,14.89,14.86,14.89,900,12.986238649553,13.0124558204471,12.986238649553,13.0124558204471,1029.85940432108,0.0,1.0
2005-07-18,14.85,14.91,14.85,14.91,900,12.9774995925883,13.0299339343765,12.9774995925883,13.0299339343765,1029.85940432108,0.0,1.0
2005-07-19,14.9,14.91,14.8485,14.8485,3200,13.0211948774118,13.0299339343765,12.9761887340436,12.9761887340436,3661.72232647495,0.0,1.0
2005-07-20,14.98,14.98,14.82,14.85,8900,13.0911073331295,13.0911073331295,12.9512824216942,12.9774995925883,10184.1652205084,0.0,1.0
2005-07-21,14.81,14.96,14.8,14.96,5500,12.9425433647295,13.0736292192001,12.9338043077648,13.0736292192001,6293.58524862879,0.0,1.0
2005-07-22,14.99,14.99,14.89,14.92,2300,13.0998463900942,13.0998463900942,13.0124558204471,13.0386729913412,2631.86292215386,0.0,1.0
2005-07-25,14.89,14.95,14.89,14.95,1300,13.0124558204471,13.0648901622354,13.0124558204471,13.0648901622354,1487.57469513045,0.0,1.0
2005-07-26,14.95,14.95,14.95,14.95,300,13.0648901622354,13.0648901622354,13.0648901622354,13.0648901622354,343.286468107024,0.0,1.0
2005-07-27,14.91,14.91,14.83,14.89,1100,13.0299339343765,13.0299339343765,12.9600214786589,13.0124558204471,1258.71704972576,0.0,1.0
2005-07-28,14.98,14.98,14.95,14.95,2100,13.0911073331295,13.0911073331295,13.0648901622354,13.0648901622354,2403.00527674917,0.0,1.0
2005-07-29,14.91,14.98,14.91,14.98,2700,13.0299339343765,13.0911073331295,13.0299339343765,13.0911073331295,3089.57821296324,0.0,1.0
2005-08-01,14.92,14.93,14.89,14.91,3700,13.0386729913412,13.0474120483059,13.0124558204471,13.0299339343765,4233.86643998666,0.0,1.0
2005-08-02,14.92,14.93,14.91,14.92,14000,13.0386729913412,13.0474120483059,13.0299339343765,13.0386729913412,16020.0351783279,0.0,1.0
2005-08-03,14.88,14.88,14.88,14.88,200,13.0037167634824,13.0037167634824,13.0037167634824,13.0037167634824,228.857645404684,0.0,1.0
2005-08-04,14.9015,14.93,14.87,14.9,1400,13.0225057359565,13.0474120483059,12.9949777065177,13.0211948774118,1602.00351783279,0.0,1.0
2005-08-05,14.83,14.83,14.83,14.83,1000,12.9600214786589,12.9600214786589,12.9600214786589,12.9600214786589,1144.28822702342,0.0,1.0
2005-08-08,14.79,14.79,14.79,14.79,200,12.9250652508001,12.9250652508001,12.9250652508001,12.9250652508001,228.857645404683,0.0,1.0
2005-08-09,14.82,14.84,14.81,14.81,4200,12.9512824216942,12.9687605356236,12.9425433647295,12.9425433647295,4806.01055349835,0.0,1.0
2005-08-10,14.83,14.91,14.83,14.91,2200,12.9600214786589,13.0299339343765,12.9600214786589,13.0299339343765,2517.43409945152,0.0,1.0
2005-08-11,14.96,14.96,14.85,14.85,19700,13.0736292192001,13.0736292192001,12.9774995925883,12.9774995925883,22542.4780723613,0.0,1.0
2005-08-12,14.86,14.88,14.85,14.85,1400,12.986238649553,13.0037167634824,12.9774995925883,12.9774995925883,1602.00351783279,0.0,1.0
2005-08-15,15.11,15.11,15.1085,15.1085,700,13.2047150736707,13.2047150736707,13.2034042151259,13.2034042151259,801.00175891639,0.0,1.0
2005-08-16,14.95,14.99,14.95,14.98,14300,13.0648901622354,13.0998463900942,13.0648901622354,13.0911073331295,16363.3216464348,0.0,1.0
2005-08-17,14.97,14.99,14.92,14.94,30200,13.0823682761648,13.0998463900942,13.0386729913412,13.0561511052707,34557.5044561072,0.0,1.0
2005-08-18,14.91,14.95,14.9,14.9,14500,13.0299339343765,13.0648901622354,13.0211948774118,13.0211948774118,16592.1792918396,0.0,1.0
2005-08-19,14.94,14.95,14.91,14.91,2800,13.0561511052707,13.0648901622354,13.0299339343765,13.0299339343765,3204.00703566556,0.0,1.0
2005-08-22,14.89,14.9,14.89,14.9,1000,13.0124558204471,13.0211948774118,13.0124558204471,13.0211948774118,1144.28822702342,0.0,1.0
2005-08-23,14.92,14.96,14.87,14.96,21500,13.0386729913412,13.0736292192001,12.9949777065177,13.0736292192001,24602.1968810036,0.0,1.0
2005-08-24,14.9,14.95,14.9,14.95,400,13.0211948774118,13.0648901622354,13.0211948774118,13.0648901622354,457.715290809368,0.0,1.0
2005-08-25,14.84,14.86,14.82,14.82,600,12.9687605356236,12.986238649553,12.9512824216942,12.9512824216942,686.572936214051,0.0,1.0
2005-08-26,14.79,14.81,14.75,14.8,6500,12.9250652508001,12.9425433647295,12.8901090229412,12.9338043077648,7437.8734756522,0.0,1.0
2005-08-29,14.85,14.85,14.7,14.7,6100,12.9774995925883,12.9774995925883,12.8464137381177,12.8464137381177,6980.15818484285,0.0,1.0
2005-08-30,14.85,14.85,14.85,14.85,0,12.9774995925883,12.9774995925883,12.9774995925883,12.9774995925883,0,0.0,1.0
2005-08-31,14.79,14.79,14.79,14.79,400,12.9250652508001,12.9250652508001,12.9250652508001,12.9250652508001,457.715290809366,0.0,1.0
2005-09-01,14.85,14.88,14.85,14.8615,12300,12.9774995925883,13.0037167634824,12.9774995925883,12.9875495080977,14074.745192388,0.0,1.0
2005-09-02,14.85,14.85,14.81,14.81,500,12.9774995925883,12.9774995925883,12.9425433647295,12.9425433647295,572.144113511709,0.0,1.0
2005-09-06,14.97,14.97,14.92,14.92,9700,13.0823682761648,13.0823682761648,13.0386729913412,13.0386729913412,11099.5958021271,0.0,1.0
2005-09-07,15.02,15.02,14.92,14.96,13300,13.1260635609883,13.1260635609883,13.0386729913412,13.0736292192001,15219.0334194115,0.0,1.0
2005-09-08,14.94,15.0,14.94,15.0,5600,13.0561511052707,13.1085854470589,13.0561511052707,13.1085854470589,6408.01407133112,0.0,1.0
2005-09-09,15.02,15.02,14.94,14.97,4300,13.1260635609883,13.1260635609883,13.0561511052707,13.0823682761648,4920.4393762007,0.0,1.0
2005-09-12,15.1,15.1,14.97,15.01,3500,13.1959760167059,13.1959760167059,13.0823682761648,13.1173245040236,4005.00879458198,0.0,1.0
2005-09-13,14.95,14.95,14.94,14.94,1100,13.0648901622354,13.0648901622354,13.0561511052707,13.0561511052707,1258.71704972576,0.0,1.0
2005-09-14,14.91,14.92,14.9,14.9,1000,13.0299339343765,13.0386729913412,13.0211948774118,13.0211948774118,1144.28822702342,0.0,1.0
2005-09-15,14.75,14.8,14.75,14.8,4900,12.8901090229412,12.9338043077648,12.8901090229412,12.9338043077648,5607.01231241477,0.0,1.0
2005-09-16,14.82,14.82,14.82,14.82,600,12.9665408151546,12.9665408151546,12.9665408151546,12.9665408151546,685.765010634718,0.01746,1.0
2005-09-19,14.63,14.75,14.63,14.75,21200,12.8003031123962,12.9052953457173,12.8003031123962,12.9052953457173,24230.3637090934,0.0,1.0
2005-09-20,14.75,14.75,14.75,14.75,1000,12.9052953457173,12.9052953457173,12.9052953457173,12.9052953457173,1142.9416843912,0.0,1.0
2005-09-21,14.45,14.45,14.41,14.41,1200,12.6428147624145,12.6428147624145,12.6078173513075,12.6078173513075,1371.53002126944,0.0,1.0
2005-09-22,14.41,14.41,14.33,14.33,7500,12.6078173513075,12.6078173513075,12.5378225290934,12.5378225290934,8572.06263293401,0.0,1.0
2005-09-23,14.37,14.37,14.37,14.37,100,12.5728199402005,12.5728199402005,12.5728199402005,12.5728199402005,114.29416843912,0.0,1.0
2005-09-26,14.42,14.47,14.39,14.45,2800,12.6165667040843,12.660313467968,12.590318645754,12.6428147624145,3200.23671629535,0.0,1.0
2005-09-27,14.41,14.45,14.36,14.37,3000,12.6078173513075,12.6428147624145,12.5640705874237,12.5728199402005,3428.8250531736,0.0,1.0
2005-09-28,14.34,14.39,14.34,14.38,17500,12.5465718818702,12.590318645754,12.5465718818702,12.5815692929772,20001.479476846,0.0,1.0
2005-09-29,14.44,14.44,14.27,14.33,2600,12.6340654096378,12.6340654096378,12.4853264124329,12.5378225290934,2971.64837941712,0.0,1.0
2005-09-30,14.51,14.53,14.42,14.42,2900,12.6953108790751,12.7128095846286,12.6165667040843,12.6165667040843,3314.53088473448,0.0,1.0
2005-10-03,14.51,14.54,14.5,14.52,7300,12.6953108790751,12.7215589374053,12.6865615262983,12.7040602318518,8343.47429605575,0.0,1.0
2005-10-04,14.4,14.54,14.4,14.53,71300,12.5990679985307,12.7215589374053,12.5990679985307,12.7128095846286,81491.7420970929,0.0,1.0
2005-10-05,14.2,14.35,14.2,14.35,7300,12.4240809429956,12.555321234647,12.4240809429956,12.555321234647,8343.47429605576,0.0,1.0
2005-10-06,14.13,14.23,14.13,14.19,61500,12.3628354735583,12.4503290013259,12.3628354735583,12.4153315902188,70290.9135900588,0.0,1.0
2005-10-07,14.18,14.18,14.17,14.17,2000,12.4065822374421,12.4065822374421,12.3978328846653,12.3978328846653,2285.8833687824,0.0,1.0
2005-10-10,14.15,14.2,14.13,14.2,3100,12.3803341791118,12.4240809429956,12.3628354735583,12.4240809429956,3543.11922161272,0.0,1.0
2005-10-11,13.97,14.19,13.97,14.18,2600,12.2228458291302,12.4153315902188,12.2228458291302,12.4065822374421,2971.64837941711,0.0,1.0
2005-10-12,13.75,13.78,13.72,13.77,1900,12.0303600680415,12.0566081263718,12.0041120097112,12.047858773595,2171.58920034328,0.0,1.0
2005-10-13,13.76,13.78,13.75,13.78,2400,12.0391094208183,12.0566081263718,12.0303600680415,12.0566081263718,2743.06004253887,0.0,1.0
2005-10-14,13.87,13.87,13.77,13.78,6400,12.1353523013626,12.1353523013626,12.047858773595,12.0566081263718,7314.82678010368,0.0,1.0
2005-10-17,13.85,13.86,13.8,13.86,1500,12.1178535958091,12.1266029485858,12.0741068319253,12.1266029485858,1714.4125265868,0.0,1.0
2005-10-18,13.66,13.79,13.66,13.79,1800,11.9516158930507,12.0653574791485,11.9516158930507,12.0653574791485,2057.29503190416,0.0,1.0
2005-10-19,13.81,13.81,13.66,13.66,2000,12.0828561847021,12.0828561847021,11.9516158930507,11.9516158930507,2285.88336878239,0.0,1.0
2005-10-20,13.59,13.79,13.59,13.79,1000,11.8903704236134,12.0653574791485,11.8903704236134,12.0653574791485,1142.9416843912,0.0,1.0
2005-10-21,13.71,13.74,13.7,13.7,1300,11.9953626569345,12.0216107152648,11.9866133041577,11.9866133041577,1485.82418970856,0.0,1.0
2005-10-24,13.92,13.92,13.81,13.81,4000,12.1790990652464,12.1790990652464,12.0828561847021,12.0828561847021,4571.7667375648,0.0,1.0
2005-10-25,13.89,13.95,13.84,13.91,17200,12.1528510069161,12.2053471235767,12.1091042430323,12.1703497124696,19658.5969715287,0.0,1.0
2005-10-26,13.89,13.94,13.89,13.94,2400,12.1528510069161,12.1965977707999,12.1528510069161,12.1965977707999,2743.06004253888,0.0,1.0
2005-10-27,13.7,13.83,13.7,13.83,4500,11.9866133041577,12.1003548902556,11.9866133041577,12.1003548902556,5143.23757976041,0.0,1.0
2005-10-28,13.81,13.81,13.77,13.8,2700,12.0828561847021,12.0828561847021,12.047858773595,12.0741068319253,3085.94254785623,0.0,1.0
2005-10-31,13.93,13.97,13.93,13.97,300,12.1878484180231,12.2228458291302,12.1878484180231,12.2228458291302,342.882505317361,0.0,1.0
2005-11-01,13.93,13.94,13.86,13.86,500,12.1878484180231,12.1965977707999,12.1266029485858,12.1266029485858,571.470842195602,0.0,1.0
2005-11-02,14.12,14.12,13.98,13.98,2300,12.3540861207815,12.3540861207815,12.2315951819069,12.2315951819069,2628.76587409977,0.0,1.0
2005-11-03,14.12,14.14,14.11,14.11,4200,12.3540861207815,12.3715848263351,12.3453367680048,12.3453367680048,4800.35507444306,0.0,1.0
2005-11-04,14.12,14.12,14.09,14.12,20500,12.3540861207815,12.3540861207815,12.3278380624513,12.3540861207815,23430.3045300197,0.0,1.0
2005-11-07,14.2,14.28,14.17,14.28,79600,12.4240809429956,12.4940757652097,12.3978328846653,12.4940757652097,90978.1580775395,0.0,1.0
2005-11-08,14.02,14.12,14.02,14.1,6700,12.266592593014,12.3540861207815,12.266592593014,12.336587415228,7657.70928542102,0.0,1.0
2005-11-09,14.2,14.21,14.08,14.08,18300,12.4240809429956,12.4328302957724,12.3190887096745,12.3190887096745,20915.832824359,0.0,1.0
2005-11-10,14.35,14.35,14.15,14.17,3200,12.555321234647,12.555321234647,12.3803341791118,12.3978328846653,3657.41339005183,0.0,1.0
2005-11-11,14.36,14.36,14.31,14.31,400,12.5640705874237,12.5640705874237,12.5203238235399,12.5203238235399,457.176673756481,0.0,1.0
2005-11-14,14.29,14.31,14.25,14.28,3300,12.5028251179864,12.5203238235399,12.4678277068794,12.4940757652097,3771.70755849096,0.0,1.0
2005-11-15,14.19,14.3,14.19,14.3,3800,12.4153315902188,12.5115744707632,12.4153315902188,12.5115744707632,4343.17840068657,0.0,1.0
2005-11-16,14.12,14.1599,14.11,14.14,11100,12.3540861207815,12.3889960383608,12.3453367680048,12.3715848263351,12686.6526967424,0.0,1.0
2005-11-17,14.21,14.21,14.12,14.12,4200,12.4328302957724,12.4328302957724,12.3540861207815,12.3540861207815,4800.35507444302,0.0,1.0
2005-11-18,14.36,14.36,14.32,14.32,3000,12.5640705874237,12.5640705874237,12.5290731763167,12.5290731763167,3428.82505317361,0.0,1.0
2005-11-21,14.469,14.469,14.36,14.36,4600,12.6594385326904,12.6594385326904,12.5640705874237,12.5640705874237,5257.53174819951,0.0,1.0
2005-11-22,14.44,14.44,14.41,14.41,600,12.6340654096378,12.6340654096378,12.6078173513075,12.6078173513075,685.765010634719,0.0,1.0
2005-11-23,14.52,14.52,14.49,14.49,300,12.7040602318518,12.7040602318518,12.6778121735216,12.6778121735216,342.882505317361,0.0,1.0
2005-11-25,14.5,14.53,14.5,14.5,5100,12.6865615262983,12.7128095846286,12.6865615262983,12.6865615262983,5829.00259039513,0.0,1.0
2005-11-28,14.42,14.45,14.38,14.45,8300,12.6165667040843,12.6428147624145,12.5815692929772,12.6428147624145,9486.41598044693,0.0,1.0
2005-11-29,14.39,14.47,14.39,14.47,37500,12.590318645754,12.660313467968,12.590318645754,12.660313467968,42860.31316467,0.0,1.0
2005-11-30,14.4,14.47,14.36,14.41,158700,12.5990679985307,12.660313467968,12.5640705874237,12.6078173513075,181384.845312884,0.0,1.0
2005-12-01,14.66,14.66,14.57,14.57,7800,12.8265511707264,12.8265511707264,12.7478069957356,12.7478069957356,8914.94513825139,0.0,1.0
2005-12-02,14.68,14.68,14.64,14.64,3500,12.84404987628,12.84404987628,12.8090524651729,12.8090524651729,4000.29589536919,0.0,1.0
2005-12-05,14.5901,14.63,14.57,14.63,1100,12.7653931948169,12.8003031123962,12.7478069957356,12.8003031123962,1257.23585283032,0.0,1.0
2005-12-06,14.74,14.82,14.7301,14.7301,1600,12.8965459929405,12.9665408151546,12.8878841336915,12.8878841336915,1828.70669502592,0.0,1.0
2005-12-07,14.75,14.75,14.6901,14.72,13100,12.9052953457173,12.9052953457173,12.8528867225845,12.879047287387,14972.5360655247,0.0,1.0
2005-12-08,14.69,14.7599,14.67,14.67,83600,12.8527992290567,12.9139572049662,12.8353005235032,12.8353005235032,95549.9248151044,0.0,1.0
2005-12-09,14.73,14.73,14.68,14.69,6900,12.8877966401637,12.8877966401637,12.84404987628,12.8527992290567,7886.29762229931,0.0,1.0
2005-12-12,14.73,14.75,14.66,14.74,21500,12.8877966401637,12.9052953457173,12.8265511707264,12.8965459929405,24573.2462144109,0.0,1.0
2005-12-13,14.7,14.74,14.67,14.69,4200,12.8615485818335,12.8965459929405,12.8353005235032,12.8527992290567,4800.35507444303,0.0,1.0
2005-12-14,14.68,14.73,14.68,14.71,3500,12.84404987628,12.8877966401637,12.84404987628,12.8702979346102,4000.29589536919,0.0,1.0
2005-12-15,14.56,14.65,14.56,14.65,16800,12.7390576429589,12.8178018179497,12.7390576429589,12.8178018179497,19201.4202977721,0.0,1.0
2005-12-16,14.65,14.68,14.65,14.66,4500,12.8200504016133,12.8463030645518,12.8200504016133,12.8288012892595,5142.33547722276,0.00257,1.0
2005-12-19,14.53,14.69,14.53,14.69,2200,12.7150397498595,12.8550539521979,12.7150397498595,12.8550539521979,2514.03067775334,0.0,1.0
2005-12-20,14.42,14.49,14.42,14.49,2300,12.6187799857518,12.6800361992749,12.6187799857518,12.6800361992749,2628.30479946941,0.0,1.0
2005-12-21,14.42,14.47,14.42,14.44,1500,12.6187799857518,12.6625344239826,12.6187799857518,12.6362817610441,1714.11182574092,0.0,1.0
2005-12-22,14.49,14.49,14.44,14.44,1200,12.6800361992749,12.6800361992749,12.6362817610441,12.6362817610441,1371.28946059273,0.0,1.0
2005-12-23,14.53,14.53,14.52,14.52,800,12.7150397498595,12.7150397498595,12.7062888622133,12.7062888622133,914.192973728489,0.0,1.0
2005-12-27,14.43,14.47,14.4,14.44,14300,12.627530873398,12.6625344239826,12.6012782104595,12.6362817610441,16341.1994053967,0.0,1.0
2005-12-28,14.46,14.46,14.38,14.42,2100,12.6537835363364,12.6537835363364,12.5837764351672,12.6187799857518,2399.75655603729,0.0,1.0
2005-12-29,14.45,14.52,14.45,14.48,25600,12.6450326486903,12.7062888622133,12.6450326486903,12.6712853116287,29254.1751593116,0.0,1.0
2005-12-30,14.33,14.39,14.32,14.39,13000,12.5400219969364,12.5925273228133,12.5312711092903,12.5925273228133,14855.635823088,0.0,1.0
2006-01-03,14.47,14.49,14.22,14.36,6900,12.6625344239826,12.6800361992749,12.4437622328288,12.5662746598749,7884.91439840821,0.0,1.0
2006-01-04,14.629,14.64,14.55,14.55,46500,12.8016735375564,12.8112995139672,12.7325415251518,12.7325415251518,53137.4665979685,0.0,1.0
2006-01-05,14.71,14.72,14.63,14.66,13100,12.8725557274902,12.8813066151364,12.802548626321,12.8288012892595,14969.9099448041,0.0,1.0
2006-01-06,14.9,14.91,14.8,14.85,14100,13.0388225927671,13.0475734804133,12.9513137163056,12.9950681545364,16112.6511619647,0.0,1.0
2006-01-09,14.88,14.9199,14.88,14.88,2100,13.0213208174748,13.056236859183,13.0213208174748,13.0213208174748,2399.75655603729,0.0,1.0
2006-01-10,14.8599,14.86,14.82,14.83,7400,13.003731533306,13.0038190421825,12.9688154915979,12.9775663792441,8456.28500698857,0.0,1.0
2006-01-11,14.93,14.93,14.8699,14.89,28000,13.0650752557056,13.0650752557056,13.0124824209522,13.030071705121,31996.7540804971,0.0,1.0
2006-01-12,14.81,14.9,14.81,14.9,4200,12.9600646039517,13.0388225927671,12.9600646039517,13.0388225927671,4799.51311207459,0.0,1.0
2006-01-13,14.81,14.83,14.77,14.82,3500,12.9600646039517,12.9775663792441,12.9250610533671,12.9688154915979,3999.59426006216,0.0,1.0
2006-01-17,14.74,14.81,14.66,14.66,109900,12.8988083904287,12.9600646039517,12.8288012892595,12.8288012892595,125587.259765951,0.0,1.0
2006-01-18,14.57,14.63,14.54,14.58,29100,12.7500433004441,12.802548626321,12.7237906375056,12.7587941880902,33253.7694193738,0.0,1.0
2006-01-19,14.77,14.77,14.55,14.55,7600,12.9250610533671,12.9250610533671,12.7325415251518,12.7325415251518,8684.83325042068,0.0,1.0
2006-01-20,14.54,14.69,14.54,14.69,14700,12.7237906375056,12.8550539521979,12.7237906375056,12.8550539521979,16798.2958922611,0.0,1.0
2006-01-23,14.51,14.55,14.49,14.55,18800,12.6975379745672,12.7325415251518,12.6800361992749,12.7325415251518,21483.5348826195,0.0,1.0
2006-01-24,14.54,14.62,14.54,14.54,84500,12.7237906375056,12.7937977386749,12.7237906375056,12.7237906375056,96561.632850072,0.0,1.0
2006-01-25,14.45,14.53,14.43,14.52,7000,12.6450326486903,12.7150397498595,12.627530873398,12.7062888622133,7999.18852012427,0.0,1.0
2006-01-26,14.5,14.5,14.47,14.5,3800,12.688787086921,12.688787086921,12.6625344239826,12.688787086921,4342.41662521034,0.0,1.0
2006-01-27,14.55,14.55,14.48,14.52,20000,12.7325415251518,12.7325415251518,12.6712853116287,12.7062888622133,22854.8243432122,0.0,1.0
2006-01-30,14.56,14.56,14.48,14.55,1000,12.7412924127979,12.7412924127979,12.6712853116287,12.7325415251518,1142.74121716062,0.0,1.0
2006-01-31,14.45,14.52,14.45,14.45,14800,12.6450326486903,12.7062888622133,12.6450326486903,12.6450326486903,16912.570013977,0.0,1.0
2006-02-01,14.63,14.63,14.46,14.53,8400,12.802548626321,12.802548626321,12.6537835363364,12.7150397498595,9599.02622414915,0.0,1.0
2006-02-02,14.41,14.54,14.39,14.54,4800,12.6100290981057,12.7237906375056,12.5925273228133,12.7237906375056,5485.15784237092,0.0,1.0
2006-02-03,14.38,14.39,14.38,14.39,3500,12.5837764351672,12.5925273228133,12.5837764351672,12.5925273228133,3999.59426006214,0.0,1.0
2006-02-06,14.36,14.37,14.32,14.33,1800,12.5662746598749,12.575025547521,12.5312711092903,12.5400219969364,2056.9341908891,0.0,1.0
2006-02-07,14.37,14.42,14.32,14.42,11500,12.575025547521,12.6187799857518,12.5312711092903,12.6187799857518,13141.5239973471,0.0,1.0
2006-02-08,14.46,14.49,14.409,14.45,5300,12.6537835363364,12.6800361992749,12.609154009341,12.6450326486903,6056.52845095126,0.0,1.0
2006-02-09,14.37,14.5,14.37,14.5,80400,12.575025547521,12.688787086921,12.575025547521,12.688787086921,91876.3938597136,0.0,1.0
2006-02-10,14.39,14.39,14.28,14.39,18100,12.5925273228133,12.5925273228133,12.4962675587057,12.5925273228133,20683.6160306072,0.0,1.0
2006-02-13,14.3,14.37,14.3,14.37,7300,12.513769333998,12.575025547521,12.513769333998,12.575025547521,8342.01088527246,0.0,1.0
2006-02-14,14.38,14.38,14.38,14.38,600,12.5837764351672,12.5837764351672,12.5837764351672,12.5837764351672,685.644730296368,0.0,1.0
2006-02-15,14.3701,14.48,14.3701,14.45,4800,12.5751130563975,12.6712853116287,12.5751130563975,12.6450326486903,5485.15784237095,0.0,1.0
2006-02-16,14.5,14.51,14.46,14.46,4000,12.688787086921,12.6975379745672,12.6537835363364,12.6537835363364,4570.96486864246,0.0,1.0
2006-02-17,14.5,14.52,14.5,14.52,6100,12.688787086921,12.7062888622133,12.688787086921,12.7062888622133,6970.72142467975,0.0,1.0
2006-02-21,14.34,14.37,14.33,14.37,2600,12.5487728845826,12.575025547521,12.5400219969364,12.575025547521,2971.12716461759,0.0,1.0
2006-02-22,14.5,14.5,14.41,14.41,5000,12.688787086921,12.688787086921,12.6100290981057,12.6100290981057,5713.70608580308,0.0,1.0
2006-02-23,14.57,14.64,14.53,14.53,6100,12.7500433004441,12.8112995139672,12.7150397498595,12.7150397498595,6970.72142467973,0.0,1.0
2006-02-24,14.6,14.6,14.57,14.57,10600,12.7762959633825,12.7762959633825,12.7500433004441,12.7500433004441,12113.0569019025,0.0,1.0
2006-02-27,14.72,14.78,14.66,14.66,11800,12.8813066151364,12.9338119410133,12.8288012892595,12.8288012892595,13484.3463624952,0.0,1.0
2006-02-28,14.45,14.62,14.44,14.62,19000,12.6450326486903,12.7937977386749,12.6362817610441,12.7937977386749,21712.0831260516,0.0,1.0
2006-03-01,14.6,14.6,14.49,14.52,14000,12.7762959633825,12.7762959633825,12.6800361992749,12.7062888622133,15998.3770402486,0.0,1.0
2006-03-02,14.46,14.52,14.45,14.49,25200,12.6537835363364,12.7062888622133,12.6450326486903,12.6800361992749,28797.0786724475,0.0,1.0
2006-03-03,14.5,14.59,14.45,14.45,9600,12.688787086921,12.7675450757364,12.6450326486903,12.6450326486903,10970.3156847419,0.0,1.0
2006-03-06,14.4,14.49,14.4,14.49,5500,12.6012782104595,12.6800361992749,12.6012782104595,12.6800361992749,6285.07669438337,0.0,1.0
2006-03-07,14.33,14.33,14.28,14.32,2100,12.5400219969364,12.5400219969364,12.4962675587057,12.5312711092903,2399.75655603729,0.0,1.0
2006-03-08,14.29,14.33,14.23,14.33,7100,12.5050184463518,12.5400219969364,12.4525131204749,12.5400219969364,8113.46264184037,0.0,1.0
2006-03-09,14.26,14.35,14.26,14.35,6200,12.4787657834134,12.5575237722287,12.4787657834134,12.5575237722287,7084.99554639578,0.0,1.0
2006-03-10,14.4,14.41,14.34,14.35,26000,12.6012782104595,12.6100290981057,12.5487728845826,12.5575237722287,29711.2716461759,0.0,1.0
2006-03-13,14.38,14.48,14.38,14.44,1300,12.5837764351672,12.6712853116287,12.5837764351672,12.6362817610441,1485.5635823088,0.0,1.0
2006-03-14,14.48,14.48,14.32,14.38,10200,12.6712853116287,12.6712853116287,12.5312711092903,12.5837764351672,11655.9604150383,0.0,1.0
2006-03-15,14.45,14.45,14.39,14.43,3700,12.6450326486903,12.6450326486903,12.5925273228133,12.627530873398,4228.14250349425,0.0,1.0
2006-03-16,14.54,14.59,14.54,14.56,1100,12.7237906375056,12.7675450757364,12.7237906375056,12.7412924127979,1257.01533887668,0.0,1.0
2006-03-17,14.51,14.58,14.51,14.58,5200,12.6975379745672,12.7587941880902,12.6975379745672,12.7587941880902,5942.25432923518,0.0,1.0
2006-03-20,14.46,14.51,14.46,14.51,200,12.6537835363364,12.6975379745672,12.6537835363364,12.6975379745672,228.548243432123,0.0,1.0
2006-03-21,14.38,14.51,14.38,14.46,6600,12.5837764351672,12.6975379745672,12.5837764351672,12.6537835363364,7542.09203326004,0.0,1.0
2006-03-22,14.4,14.44,14.38,14.38,2300,12.6012782104595,12.6362817610441,12.5837764351672,12.5837764351672,2628.30479946941,0.0,1.0
2006-03-23,14.43,14.43,14.36,14.36,1800,12.627530873398,12.627530873398,12.5662746598749,12.5662746598749,2056.9341908891,0.0,1.0
2006-03-24,14.49,14.49,14.43,14.49,8100,12.6800361992749,12.6800361992749,12.627530873398,12.6800361992749,9256.20385900094,0.0,1.0
2006-03-27,14.49,14.49,14.4608,14.48,7900,12.6800361992749,12.6800361992749,12.6544836073481,12.6712853116287,9027.65561556882,0.0,1.0
2006-03-28,14.44,14.47,14.43,14.47,1600,12.6362817610441,12.6625344239826,12.627530873398,12.6625344239826,1828.38594745698,0.0,1.0
2006-03-29,14.62,14.65,14.43,14.47,7900,12.7937977386749,12.8200504016133,12.627530873398,12.6625344239826,9027.65561556881,0.0,1.0
2006-03-30,14.66,14.68,14.62,14.66,45100,12.8288012892595,12.8463030645518,12.7937977386749,12.8288012892595,51537.6288939435,0.0,1.0
2006-03-31,14.65,14.65,14.62,14.64,3500,12.8200504016133,12.8200504016133,12.7937977386749,12.8112995139672,3999.59426006215,0.0,1.0
2006-04-03,14.63,14.73,14.63,14.65,20300,12.802548626321,12.8900575027825,12.802548626321,12.8200504016133,23197.6467083605,0.0,1.0
2006-04-04,14.68,14.72,14.58,14.58,6700,12.8463030645518,12.8813066151364,12.7587941880902,12.7587941880902,7656.36615497609,0.0,1.0
2006-04-05,14.63,14.71,14.63,14.71,24300,12.802548626321,12.8725557274902,12.802548626321,12.8725557274902,27768.6115770029,0.0,1.0
2006-04-06,14.61,14.62,14.57,14.62,4500,12.7850468510287,12.7937977386749,12.7500433004441,12.7937977386749,5142.33547722276,0.0,1.0
2006-04-07,14.58,14.65,14.54,14.65,13100,12.7587941880902,12.8200504016133,12.7237906375056,12.8200504016133,14969.9099448041,0.0,1.0
2006-04-10,14.54,14.55,14.51,14.52,11200,12.7237906375056,12.7325415251518,12.6975379745672,12.7062888622133,12798.7016321989,0.0,1.0
2006-04-11,14.44,14.64,14.44,14.64,23500,12.6362817610441,12.8112995139672,12.6362817610441,12.8112995139672,26854.4186032744,0.0,1.0
2006-04-12,14.45,14.5,14.41,14.5,7400,12.6450326486903,12.688787086921,12.6100290981057,12.688787086921,8456.28500698851,0.0,1.0
2006-04-13,14.5,14.55,14.45,14.45,32800,12.688787086921,12.7325415251518,12.6450326486903,12.6450326486903,37481.9119228682,0.0,1.0
2006-04-17,14.44,14.53,14.43,14.52,9400,12.6362817610441,12.7150397498595,12.627530873398,12.7062888622133,10741.7674413098,0.0,1.0
2006-04-18,14.56,14.56,14.46,14.46,10500,12.7412924127979,12.7412924127979,12.6537835363364,12.6537835363364,11998.7827801865,0.0,1.0
2006-04-19,14.6,14.67,14.55,14.67,12700,12.7762959633825,12.8375521769056,12.7325415251518,12.8375521769056,14512.8134579398,0.0,1.0
2006-04-20,14.6,14.6,14.6,14.6,0,12.7762959633825,12.7762959633825,12.7762959633825,12.7762959633825,0,0.0,1.0
2006-04-21,14.49,14.64,14.48,14.64,2900,12.6800361992749,12.8112995139672,12.6712853116287,12.8112995139672,3313.94952976577,0.0,1.0
2006-04-24,14.38,14.38,14.38,14.38,5200,12.5837764351672,12.5837764351672,12.5837764351672,12.5837764351672,5942.25432923519,0.0,1.0
2006-04-25,14.33,14.38,14.29,14.38,43800,12.5400219969364,12.5837764351672,12.5050184463518,12.5837764351672,50052.065311635,0.0,1.0
2006-04-26,14.4,14.42,14.4,14.42,1900,12.6012782104595,12.6187799857518,12.6012782104595,12.6187799857518,2171.20831260516,0.0,1.0
2006-04-27,14.46,14.59,14.43,14.43,16000,12.6537835363364,12.7675450757364,12.627530873398,12.627530873398,18283.8594745698,0.0,1.0
2006-04-28,14.45,14.45,14.45,14.45,100,12.6450326486903,12.6450326486903,12.6450326486903,12.6450326486903,114.274121716061,0.0,1.0
2006-05-01,14.2501,14.47,14.2501,14.43,8400,12.4701024046437,12.6625344239826,12.4701024046437,12.627530873398,9599.02622414913,0.0,1.0
2006-05-02,14.32,14.38,14.31,14.34,12600,12.5312711092903,12.5837764351672,12.5225202216441,12.5487728845826,14398.5393362237,0.0,1.0
2006-05-03,14.45,14.45,14.42,14.42,2000,12.6450326486903,12.6450326486903,12.6187799857518,12.6187799857518,2285.48243432122,0.0,1.0
2006-05-04,14.55,14.6,14.49,14.49,9300,12.7325415251518,12.7762959633825,12.6800361992749,12.6800361992749,10627.4933195937,0.0,1.0
2006-05-05,14.73,14.74,14.63,14.63,5600,12.8900575027825,12.8988083904287,12.802548626321,12.802548626321,6399.35081609945,0.0,1.0
2006-05-08,14.78,14.81,14.74,14.81,1800,12.9338119410133,12.9600646039517,12.8988083904287,12.9600646039517,2056.9341908891,0.0,1.0
2006-05-09,14.79,14.8,14.74,14.74,17500,12.9425628286594,12.9513137163056,12.8988083904287,12.8988083904287,19997.9713003108,0.0,1.0
2006-05-10,14.75,14.81,14.73,14.81,6600,12.9075592780748,12.9600646039517,12.8900575027825,12.9600646039517,7542.09203326007,0.0,1.0
2006-05-11,14.59,14.72,14.59,14.72,5300,12.7675450757364,12.8813066151364,12.7675450757364,12.8813066151364,6056.52845095125,0.0,1.0
2006-05-12,14.47,14.53,14.44,14.5,3000,12.6625344239826,12.7150397498595,12.6362817610441,12.688787086921,3428.22365148183,0.0,1.0
2006-05-15,14.43,14.45,14.4,14.4,20400,12.627530873398,12.6450326486903,12.6012782104595,12.6012782104595,23311.9208300764,0.0,1.0
2006-05-16,14.57,14.58,14.51,14.52,30600,12.7500433004441,12.7587941880902,12.6975379745672,12.7062888622133,34967.8812451147,0.0,1.0
2006-05-17,14.38,14.47,14.38,14.47,9400,12.5837764351672,12.6625344239826,12.5837764351672,12.6625344239826,10741.7674413098,0.0,1.0
2006-05-18,14.37,14.46,14.36,14.41,29100,12.575025547521,12.6537835363364,12.5662746598749,12.6100290981057,33253.769419374,0.0,1.0
2006-05-19,14.45,14.48,14.38,14.38,13100,12.6450326486903,12.6712853116287,12.5837764351672,12.5837764351672,14969.909944804,0.0,1.0
2006-05-22,14.31,14.36,14.25,14.36,2300,12.5225202216441,12.5662746598749,12.4700148957672,12.5662746598749,2628.30479946942,0.0,1.0
2006-05-23,14.23,14.4,14.23,14.37,5400,12.4525131204749,12.6012782104595,12.4525131204749,12.575025547521,6170.80257266731,0.0,1.0
2006-05-24,14.3,14.3,14.19,14.26,12500,12.513769333998,12.513769333998,12.4175095698903,12.4787657834134,14284.2652145076,0.0,1.0
2006-05-25,14.45,14.46,14.39,14.39,15400,12.6450326486903,12.6537835363364,12.5925273228133,12.5925273228133,17598.2147442734,0.0,1.0
2006-05-26,14.49,14.51,14.45,14.49,13400,12.6800361992749,12.6975379745672,12.6450326486903,12.6800361992749,15312.7323099522,0.0,1.0
2006-05-30,14.33,14.5,14.33,14.5,19500,12.5400219969364,12.688787086921,12.5400219969364,12.688787086921,22283.453734632,0.0,1.0
2006-05-31,14.3,14.37,14.3,14.34,1600,12.513769333998,12.575025547521,12.513769333998,12.5487728845826,1828.38594745698,0.0,1.0
2006-06-01,14.49,14.5,14.38,14.38,1900,12.6800361992749,12.688787086921,12.5837764351672,12.5837764351672,2171.20831260516,0.0,1.0
2006-06-02,14.4478,14.55,14.4478,14.55,1500,12.6431074534081,12.7325415251518,12.6431074534081,12.7325415251518,1714.11182574092,0.0,1.0
2006-06-05,14.25,14.45,14.25,14.45,10200,12.4700148957672,12.6450326486903,12.4700148957672,12.6450326486903,11655.9604150383,0.0,1.0
2006-06-06,14.1101,14.17,14.1101,14.15,7700,12.3475899775975,12.400007794598,12.3475899775975,12.3825060193057,8799.10737213675,0.0,1.0
2006-06-07,14.11,14.22,14.11,14.22,13400,12.3475024687211,12.4437622328288,12.3475024687211,12.4437622328288,15312.7323099522,0.0,1.0
2006-06-08,14.02,14.06,13.92,13.97,5600,12.2687444799057,12.3037480304903,12.1812356034442,12.2249900416749,6399.35081609944,0.0,1.0
2006-06-09,13.99,14.03,13.99,14.03,1100,12.2424918169673,12.2774953675519,12.2424918169673,12.2774953675519,1257.01533887667,0.0,1.0
2006-06-12,13.75,13.84,13.75,13.84,3500,12.0324705134596,12.111228502275,12.0324705134596,12.111228502275,3999.59426006214,0.0,1.0
2006-06-13,13.61,13.75,13.6,13.75,3400,11.9099580864135,12.0324705134596,11.9012071987673,12.0324705134596,3885.32013834607,0.0,1.0
2006-06-14,13.57,13.67,13.57,13.65,3900,11.8749545358288,11.9624634122904,11.8749545358288,11.9449616369981,4456.69074692641,0.0,1.0
2006-06-15,13.93,13.94,13.62,13.62,9900,12.1899864910903,12.1987373787365,11.9187089740596,11.9187089740596,11313.1380498901,0.0,1.0
2006-06-16,13.94,13.94,13.9,13.9,8500,12.205204284707,12.205204284707,12.1701821777207,12.1701821777207,9708.15377080306,0.00739,1.0
2006-06-19,13.88,13.96,13.8499,13.96,10400,12.1526711242276,12.2227153382001,12.1263169887205,12.2227153382001,11878.211672512,0.0,1.0
2006-06-20,13.81,13.87,13.81,13.81,14300,12.0913824370017,12.1439155974811,12.0913824370017,12.0913824370017,16332.541049704,0.0,1.0
2006-06-21,13.92,13.92,13.85,13.85,2700,12.1876932312139,12.1876932312139,12.1264045439879,12.1264045439879,3083.76649190214,0.0,1.0
2006-06-22,13.74,13.84,13.74,13.84,2400,12.0300937497758,12.1176490172414,12.0300937497758,12.1176490172414,2741.12577057968,0.0,1.0
2006-06-23,13.75,13.78,13.74,13.77,11400,12.0388492765223,12.065115856762,12.0300937497758,12.0563603300154,13020.3474102536,0.0,1.0
2006-06-26,13.79,13.85,13.7821,13.85,9900,12.0738713835086,12.1264045439879,12.0669545173788,12.1264045439879,11307.1438036412,0.0,1.0
2006-06-27,13.76,13.92,13.76,13.92,18900,12.0476048032689,12.1876932312139,12.0476048032689,12.1876932312139,21586.365443315,0.0,1.0
2006-06-28,13.69,13.73,13.62,13.69,26400,11.9863161160429,12.0213382230292,11.925027428817,11.9863161160429,30152.3834763767,0.0,1.0
2006-06-29,13.95,13.97,13.76,13.79,21900,12.2139598114536,12.2314708649467,12.0476048032689,12.0738713835086,25012.7726565396,0.0,1.0
2006-06-30,13.99,14.05,13.98,14.05,1500,12.2489819184398,12.3015150789192,12.2402263916932,12.3015150789192,1713.20360661231,0.0,1.0
2006-07-03,14.06,14.06,14.02,14.05,2300,12.3102706056657,12.3102706056657,12.2752484986795,12.3015150789192,2626.91219680554,0.0,1.0
2006-07-05,13.9,13.93,13.8901,13.93,11300,12.1701821777207,12.1964487579604,12.1615142062416,12.1964487579604,12906.1338364794,0.0,1.0
2006-07-06,13.95,14.05,12.93,13.98,10700,12.2139598114536,12.3015150789192,11.3208960833043,12.2402263916932,12220.8523938344,0.0,1.0
2006-07-07,13.83,13.93,13.83,13.93,1700,12.1088934904948,12.1964487579604,12.1088934904948,12.1964487579604,1941.63075416062,0.0,1.0
2006-07-10,13.81,13.89,13.79,13.89,19600,12.0913824370017,12.1614266509742,12.0738713835086,12.1614266509742,22385.8604597341,0.0,1.0
2006-07-11,13.86,13.89,13.75,13.75,8500,12.1351600707345,12.1614266509742,12.0388492765223,12.0388492765223,9708.15377080307,0.0,1.0
2006-07-12,13.71,13.81,13.71,13.81,1900,12.0038271695361,12.0913824370017,12.0038271695361,12.0913824370017,2170.05790170892,0.0,1.0
2006-07-13,13.37,13.58,13.35,13.52,23100,11.706139260153,11.8900053218308,11.6886282066599,11.8374721613514,26383.3355418295,0.0,1.0
2006-07-14,13.29,14.33,13.22,13.31,14600,11.6360950461805,12.5466698278229,11.5748063589546,11.6536060996736,16675.1817710264,0.0,1.0
2006-07-17,13.32,13.33,13.29,13.3199,1000,11.6623616264202,11.6711171531667,11.6360950461805,11.6622740711527,1142.13573774153,0.0,1.0
2006-07-18,13.38,13.38,13.24,13.35,51100,11.7148947868995,11.7148947868995,11.5923174124477,11.6886282066599,58363.1361985928,0.0,1.0
2006-07-19,13.52,13.56,13.39,13.39,22000,11.8374721613514,11.8724942683376,11.7236503136461,11.7236503136461,25126.9862303138,0.0,1.0
2006-07-20,13.37,13.48,13.36,13.48,10600,11.706139260153,11.8024500543652,11.6973837334064,11.8024500543652,12106.6388200603,0.0,1.0
2006-07-21,13.24,13.32,13.22,13.32,7300,11.5923174124477,11.6623616264202,11.5748063589546,11.6623616264202,8337.59088551321,0.0,1.0
2006-07-24,13.45,13.45,13.32,13.32,12900,11.7761834741255,11.7761834741255,11.6623616264202,11.6623616264202,14733.5510168658,0.0,1.0
2006-07-25,13.49,13.49,13.43,13.44,2200,11.8112055811117,11.8112055811117,11.7586724206323,11.7674279473789,2512.69862303139,0.0,1.0
2006-07-26,13.44,13.47,13.38,13.39,5200,11.7674279473789,11.7936945276186,11.7148947868995,11.7236503136461,5939.105836256,0.0,1.0
2006-07-27,13.35,13.51,13.34,13.51,2900,11.6886282066599,11.8287166346048,11.6798726799133,11.8287166346048,3312.19363945045,0.0,1.0
2006-07-28,13.56,13.56,13.4,13.4,4800,11.8724942683376,11.8724942683376,11.7324058403927,11.7324058403927,5482.2515411594,0.0,1.0
2006-07-31,13.53,13.53,13.49,13.51,2600,11.846227688098,11.846227688098,11.8112055811117,11.8287166346048,2969.55291812799,0.0,1.0
2006-08-01,13.4,13.44,13.38,13.42,69800,11.7324058403927,11.7674279473789,11.7148947868995,11.7499168938858,79721.0744943591,0.0,1.0
2006-08-02,13.7,13.73,13.58,13.58,10000,11.9950716427895,12.0213382230292,11.8900053218308,11.8900053218308,11421.3573774154,0.0,1.0
2006-08-03,13.66,13.66,13.64,13.64,300,11.9600495358033,11.9600495358033,11.9425384823101,11.9425384823101,342.64072132246,0.0,1.0
2006-08-04,13.7,13.9,13.69,13.87,9100,11.9950716427895,12.1701821777207,11.9863161160429,12.1439155974811,10393.435213448,0.0,1.0
2006-08-07,13.63,13.7,13.62,13.7,24900,11.9337829555636,11.9950716427895,11.925027428817,11.9950716427895,28439.1798697642,0.0,1.0
2006-08-08,13.55,13.65,13.55,13.65,1600,11.8637387415911,11.9512940090567,11.8637387415911,11.9512940090567,1827.41718038646,0.0,1.0
2006-08-09,13.3,13.53,13.3,13.51,6500,11.644850572927,11.846227688098,11.644850572927,11.8287166346048,7423.88229532002,0.0,1.0
2006-08-10,13.46,13.52,13.4301,13.4301,2900,11.784939000872,11.8374721613514,11.7587599758998,11.7587599758998,3312.19363945047,0.0,1.0
2006-08-11,13.44,13.48,13.44,13.48,1400,11.7674279473789,11.8024500543652,11.7674279473789,11.8024500543652,1598.99003283815,0.0,1.0
2006-08-14,13.53,13.64,13.53,13.64,3200,11.846227688098,11.9425384823101,11.846227688098,11.9425384823101,3654.83436077291,0.0,1.0
2006-08-15,13.71,13.72,13.66,13.66,23400,12.0038271695361,12.0125826962826,11.9600495358033,11.9600495358033,26725.9762631519,0.0,1.0
2006-08-16,13.82,13.83,13.75,13.75,4600,12.1001379637483,12.1088934904948,12.0388492765223,12.0388492765223,5253.82439361105,0.0,1.0
2006-08-17,13.95,13.95,13.83,13.83,2400,12.2139598114536,12.2139598114536,12.1088934904948,12.1088934904948,2741.12577057968,0.0,1.0
2006-08-18,13.87,13.87,13.82,13.86,2900,12.1439155974811,12.1439155974811,12.1001379637483,12.1351600707345,3312.19363945045,0.0,1.0
2006-08-21,13.76,13.83,13.76,13.83,2400,12.0476048032689,12.1088934904948,12.0476048032689,12.1088934904948,2741.12577057969,0.0,1.0
2006-08-22,13.76,13.76,13.74,13.76,800,12.0476048032689,12.0476048032689,12.0300937497758,12.0476048032689,913.708590193229,0.0,1.0
2006-08-23,13.64,13.82,13.63,13.82,3600,11.9425384823101,12.1001379637483,11.9337829555636,12.1001379637483,4111.68865586955,0.0,1.0
2006-08-24,13.66,13.69,13.66,13.69,10700,11.9600495358033,11.9863161160429,11.9600495358033,11.9863161160429,12220.8523938344,0.0,1.0
2006-08-25,13.7,13.72,13.69,13.72,7100,11.9950716427895,12.0125826962826,11.9863161160429,12.0125826962826,8109.16373796493,0.0,1.0
2006-08-28,13.8,13.81,13.79,13.79,2900,12.0826269102551,12.0913824370017,12.0738713835086,12.0738713835086,3312.19363945047,0.0,1.0
2006-08-29,13.89,13.89,13.89,13.89,200,12.1614266509742,12.1614266509742,12.1614266509742,12.1614266509742,228.427147548307,0.0,1.0
2006-08-30,13.97,13.97,13.97,13.97,2100,12.2314708649467,12.2314708649467,12.2314708649467,12.2314708649467,2398.48504925723,0.0,1.0
2006-08-31,13.97,14.02,13.97,14.01,61600,12.2314708649467,12.2752484986795,12.2314708649467,12.2664929719329,70355.5614448786,0.0,1.0
2006-09-01,14.07,14.08,14.01,14.01,4800,12.3190261324123,12.3277816591589,12.2664929719329,12.2664929719329,5482.25154115938,0.0,1.0
2006-09-05,14.0449,14.09,14.04,14.07,2600,12.2970497602784,12.3365371859054,12.2927595521726,12.3190261324123,2969.552918128,0.0,1.0
2006-09-06,13.88,13.95,13.88,13.95,600,12.1526711242276,12.2139598114536,12.1526711242276,12.2139598114536,685.281442644924,0.0,1.0
2006-09-07,13.8,13.88,13.8,13.82,12000,12.0826269102551,12.1526711242276,12.0826269102551,12.1001379637483,13705.6288528985,0.0,1.0
2006-09-08,13.92,13.94,13.92,13.93,3900,12.1876932312139,12.205204284707,12.1876932312139,12.1964487579604,4454.32937719199,0.0,1.0
2006-09-11,13.92,14.0,13.84,13.86,7800,12.1876932312139,12.2577374451864,12.1176490172414,12.1351600707345,8908.65875438397,0.0,1.0
2006-09-12,14.12,14.12,13.94,13.9999,277300,12.3628037661451,12.3628037661451,12.205204284707,12.2576498899189,316714.240075729,0.0,1.0
2006-09-13,14.26,14.26,14.15,14.17,234000,12.485381140597,12.485381140597,12.3890703463848,12.4065813998779,267259.762631519,0.0,1.0
2006-09-14,14.19,14.21,14.17,14.17,10000,12.424092453371,12.4416035068642,12.4065813998779,12.4065813998779,11421.3573774154,0.0,1.0
2006-09-15,14.22,14.27,14.17,14.18,5800,12.4503590336107,12.4941366673435,12.4065813998779,12.4153369266245,6624.38727890093,0.0,1.0
2006-09-18,14.13,14.18,14.13,14.18,1600,12.3715592928917,12.4153369266245,12.3715592928917,12.4153369266245,1827.41718038646,0.0,1.0
2006-09-19,14.05,14.12,13.93,14.08,44200,12.3015150789192,12.3628037661451,12.1964487579604,12.3277816591589,50482.3996081759,0.0,1.0
2006-09-20,14.2,14.21,14.14,14.2,3700,12.4328479801176,12.4416035068642,12.3803148196382,12.4328479801176,4225.90222964369,0.0,1.0
2006-09-21,14.15,14.22,14.15,14.22,2000,12.3890703463848,12.4503590336107,12.3890703463848,12.4503590336107,2284.27147548307,0.0,1.0
2006-09-22,14.15,14.15,14.09,14.13,14400,12.3890703463848,12.3890703463848,12.3365371859054,12.3715592928917,16446.7546234781,0.0,1.0
2006-09-25,14.36,14.36,14.1751,14.25,13400,12.5729364080626,12.5729364080626,12.4110467185187,12.4766256138504,15304.6188857366,0.0,1.0
2006-09-26,14.49,14.7299,14.26,14.37,41200,12.6867582557679,12.8968033424179,12.485381140597,12.5816919348091,47055.9923949513,0.0,1.0
2006-09-27,14.44,14.6499,14.38,14.59,25800,12.6429806220351,12.8267591284454,12.5904474615557,12.7743135232335,29467.1020337316,0.0,1.0
2006-09-28,14.42,14.54,14.37,14.54,9900,12.625469568542,12.7305358895007,12.5816919348091,12.7305358895007,11307.1438036412,0.0,1.0
2006-09-29,14.41,14.53,14.4,14.53,12700,12.6167140417954,12.7217803627541,12.6079585150488,12.7217803627541,14505.1238693175,0.0,1.0
2006-10-02,14.34,14.47,14.2,14.2,15800,12.5554253545695,12.6692472022748,12.4328479801176,12.4328479801176,18045.7446563162,0.0,1.0
2006-10-03,14.37,14.41,14.29,14.29,4000,12.5816919348091,12.6167140417954,12.5116477208366,12.5116477208366,4568.54295096617,0.0,1.0
2006-10-04,14.51,14.53,14.4,14.44,2600,12.704269309261,12.7217803627541,12.6079585150488,12.6429806220351,2969.552918128,0.0,1.0
2006-10-05,14.63,14.72,14.55,14.72,7000,12.8093356302197,12.8881353709388,12.7392914162473,12.8881353709388,7994.9501641908,0.0,1.0
2006-10-06,14.72,14.75,14.61,14.61,7000,12.8881353709388,12.9144019511785,12.7918245767266,12.7918245767266,7994.95016419077,0.0,1.0
2006-10-09,14.74,14.75,14.65,14.67,51400,12.9056464244319,12.9144019511785,12.8268466837129,12.844357737206,58705.7769199152,0.0,1.0
2006-10-10,14.73,14.83,14.63,14.83,23200,12.8968908976854,12.984446165151,12.8093356302197,12.984446165151,26497.5491156036,0.0,1.0
2006-10-11,14.67,14.9,14.64,14.9,13800,12.844357737206,13.0457348523769,12.8180911569663,13.0457348523769,15761.4731808332,0.0,1.0
2006-10-12,14.83,14.85,14.72,14.74,5300,12.984446165151,13.0019572186441,12.8881353709388,12.9056464244319,6053.31941003014,0.0,1.0
2006-10-13,14.91,14.91,14.78,14.82,7600,13.0544903791235,13.0544903791235,12.9406685314182,12.9756906384044,8680.23160683567,0.0,1.0
2006-10-16,14.96,14.97,14.89,14.89,6500,13.0982680128563,13.1070235396028,13.0369793256304,13.0369793256304,7423.88229531999,0.0,1.0
2006-10-17,14.84,14.89,14.8,14.89,8900,12.9932016918975,13.0369793256304,12.9581795849113,13.0369793256304,10165.0080658997,0.0,1.0
2006-10-18,14.89,14.97,14.89,14.97,16600,13.0369793256304,13.1070235396028,13.0369793256304,13.1070235396028,18959.4532465095,0.0,1.0
2006-10-19,15.02,15.05,14.9536,14.98,7500,13.1508011733357,13.1770677535753,13.0926644757385,13.1157790663494,8566.0180330615,0.0,1.0
2006-10-20,14.92,15.0,14.91,14.98,5300,13.06324590587,13.1332901198425,13.0544903791235,13.1157790663494,6053.31941003017,0.0,1.0
2006-10-23,15.0019,15.01,14.94,14.94,10500,13.1349536699244,13.1420456465891,13.0807569593632,13.0807569593632,11992.4252462861,0.0,1.0
2006-10-24,15.05,15.06,14.96,15.03,17400,13.1770677535753,13.1858232803219,13.0982680128563,13.1595567000822,19873.1618367028,0.0,1.0
2006-10-25,15.05,15.05,14.96,15.05,8900,13.1770677535753,13.1770677535753,13.0982680128563,13.1770677535753,10165.0080658997,0.0,1.0
2006-10-26,15.28,15.28,15.11,15.22,24700,13.3784448687463,13.3784448687463,13.2296009140547,13.3259117082669,28210.7527222159,0.0,1.0
2006-10-27,15.16,15.24,15.13,15.2,21500,13.2733785477875,13.34342276176,13.2471119675478,13.3084006547738,24555.9183614431,0.0,1.0
2006-10-30,15.27,15.27,15.13,15.13,4500,13.3696893419997,13.3696893419997,13.2471119675478,13.2471119675478,5139.61081983692,0.0,1.0
2006-10-31,15.2,15.4,15.1599,15.4,5600,13.3084006547738,13.483511189705,13.2732909925201,13.483511189705,6395.9601313526,0.0,1.0
2006-11-01,14.96,15.25,14.96,15.2,10800,13.0982680128563,13.3521782885066,13.0982680128563,13.3084006547738,12335.0659676086,0.0,1.0
2006-11-02,15.15,15.15,14.95,14.95,8100,13.264623021041,13.264623021041,13.0895124861097,13.0895124861097,9251.29947570643,0.0,1.0
2006-11-03,15.05,15.25,14.96,15.25,8800,13.1770677535753,13.3521782885066,13.0982680128563,13.3521782885066,10050.7944921256,0.0,1.0
2006-11-06,15.26,15.26,15.0501,15.1,5300,13.3609338152531,13.3609338152531,13.1771553088428,13.2208453873081,6053.31941003017,0.0,1.0
2006-11-07,15.19,15.34,15.19,15.33,9200,13.2996451280272,13.4309780292256,13.2996451280272,13.4222225024791,10507.6487872222,0.0,1.0
2006-11-08,15.39,15.39,15.24,15.24,15300,13.4747556629584,13.4747556629584,13.34342276176,13.34342276176,17474.6767874456,0.0,1.0
2006-11-09,15.3,15.4,15.2499,15.4,5200,13.3959559222394,13.483511189705,13.3520907332391,13.483511189705,5939.10583625599,0.0,1.0
2006-11-10,15.28,15.33,15.26,15.26,130300,13.3784448687463,13.4222225024791,13.3609338152531,13.3609338152531,148820.286627722,0.0,1.0
2006-11-13,15.26,15.32,15.25,15.32,2900,13.3609338152531,13.4134669757325,13.3521782885066,13.4134669757325,3312.19363945047,0.0,1.0
2006-11-14,15.34,15.34,15.24,15.31,14900,13.4309780292256,13.4309780292256,13.34342276176,13.4047114489859,17017.822492349,0.0,1.0
2006-11-15,15.51,15.55,15.41,15.41,92200,13.5798219839172,13.6148440909034,13.4922667164516,13.4922667164516,105304.91501977,0.0,1.0
2006-11-16,15.59,15.62,15.52,15.62,27200,13.6498661978897,13.6761327781294,13.5885775106637,13.6761327781294,31066.0920665698,0.0,1.0
2006-11-17,15.53,15.56,15.45,15.45,8800,13.5973330374103,13.62359961765,13.5272888234378,13.5272888234378,10050.7944921255,0.0,1.0
2006-11-20,15.6,15.6,15.49,15.52,9000,13.6586217246362,13.6586217246362,13.5623109304241,13.5885775106637,10279.2216396739,0.0,1.0
2006-11-21,15.61,15.64,15.55,15.63,9100,13.6673772513828,13.6936438316225,13.6148440909034,13.6848883048759,10393.435213448,0.0,1.0
2006-11-22,15.67,15.71,15.6001,15.71,12600,13.7199104118622,13.7549325188484,13.6587092799037,13.7549325188484,14390.9102955433,0.0,1.0
2006-11-24,15.65,15.66,15.6,15.6,9500,13.702399358369,13.7111548851156,13.6586217246362,13.6586217246362,10850.2895085446,0.0,1.0
2006-11-27,15.43,15.59,15.39,15.55,94900,13.5097777699447,13.6498661978897,13.4747556629584,13.6148440909034,108388.681511672,0.0,1.0
2006-11-28,15.46,15.46,15.33,15.4,12400,13.5360443501844,13.5360443501844,13.4222225024791,13.483511189705,14162.483147995,0.0,1.0
2006-11-29,15.56,15.59,15.47,15.58,14300,13.62359961765,13.6498661978897,13.5447998769309,13.6411106711431,16332.541049704,0.0,1.0
2006-11-30,15.55,15.56,15.46,15.54,2800,13.6148440909034,13.62359961765,13.5360443501844,13.6060885641569,3197.98006567631,0.0,1.0
2006-12-01,15.42,15.5009,15.4,15.5,6400,13.5010222431981,13.5718544545778,13.483511189705,13.5710664571706,7309.66872154585,0.0,1.0
2006-12-04,15.7,15.7,15.491,15.491,5300,13.7461769921018,13.7461769921018,13.5631864830987,13.5631864830987,6053.31941003017,0.0,1.0
2006-12-05,15.79,15.84,15.68,15.68,3100,13.8249767328209,13.8687543665537,13.7286659386087,13.7286659386087,3540.62078699877,0.0,1.0
2006-12-06,15.79,15.85,15.79,15.81,6800,13.8249767328209,13.8775098933003,13.8249767328209,13.842487786314,7766.52301664246,0.0,1.0
2006-12-07,15.84,15.88,15.83,15.88,5200,13.8687543665537,13.90377647354,13.8599988398072,13.90377647354,5939.105836256,0.0,1.0
2006-12-08,15.892,15.95,15.87,15.89,3800,13.9142831056358,13.9650651607659,13.8950209467934,13.9125320002865,4340.11580341785,0.0,1.0
2006-12-11,16.03,16.0399,15.96,16.0,100900,14.0351093747384,14.0437773462175,13.9738206875125,14.0088427944987,115241.495938121,0.0,1.0
2006-12-12,15.9801,16.04,15.98,16.03,4900,13.991419296273,14.0438649014849,13.9913317410056,14.0351093747384,5596.46511493355,0.0,1.0
2006-12-13,16.1,16.11,16.0,16.0,7300,14.0963980619643,14.1051535887109,14.0088427944987,14.0088427944987,8337.59088551324,0.0,1.0
2006-12-14,16.12,16.19,16.0,16.0,6900,14.1139091154574,14.1751978026834,14.0088427944987,14.0088427944987,7880.73659041664,0.0,1.0
2006-12-15,16.12,16.28,16.08,16.28,73800,14.1424871547582,14.2828592356987,14.1073941345231,14.2828592356987,84119.2915349224,0.03264,1.0
2006-12-18,15.99,16.1175,15.99,16.1,6300,14.028434838994,14.1402938409935,14.028434838994,14.1249406446407,7180.91513102997,0.0,1.0
2006-12-19,16.13,16.14,15.97,15.97,13500,14.151260409817,14.1600336648758,14.0108883288765,14.0108883288765,15387.6752807785,0.0,1.0
2006-12-20,16.26,16.26,16.14,16.21,23400,14.2653127255812,14.2653127255812,14.1600336648758,14.2214464502873,26671.9704866826,0.0,1.0
2006-12-21,16.19,16.29,16.13,16.28,33400,14.2038999401697,14.2916324907575,14.151260409817,14.2828592356987,38070.2484724445,0.0,1.0
2006-12-22,16.11,16.27,16.07,16.27,18300,14.1337138996994,14.27408598064,14.0986208794643,14.27408598064,20858.8487139442,0.0,1.0
2006-12-26,16.19,16.19,16.07,16.16,16800,14.2038999401697,14.2038999401697,14.0986208794643,14.1775801749934,19149.1070160799,0.0,1.0
2006-12-27,16.3,16.35,16.23,16.35,71600,14.3004057458163,14.3442720211102,14.2389929604048,14.3442720211102,81611.6703780547,0.0,1.0
2006-12-28,16.24,16.34,16.19,16.34,31400,14.2477662154636,14.3354987660514,14.2038999401697,14.3354987660514,35790.5928752922,0.0,1.0
2006-12-29,16.17,16.25,16.1501,16.23,16600,14.1863534300521,14.2565394705224,14.1688946524852,14.2389929604048,18921.1414563647,0.0,1.0
2007-01-03,16.23,16.35,16.13,16.32,81300,14.2389929604048,14.3442720211102,14.151260409817,14.3179522559339,92668.0000242439,0.0,1.0
2007-01-04,16.33,16.34,16.18,16.18,29600,14.3267255109927,14.3354987660514,14.1951266851109,14.1951266851109,33738.9028378549,0.0,1.0
2007-01-05,16.2,16.29,16.16,16.29,248400,14.2126731952285,14.2916324907575,14.1775801749934,14.2916324907575,283133.225166323,0.0,1.0
2007-01-08,16.2,16.24,16.02,16.1,16200,14.2126731952285,14.2477662154636,14.0547546041704,14.1249406446407,18465.2103369341,0.0,1.0
2007-01-09,16.23,16.3,16.15,16.3,7600,14.2389929604048,14.3004057458163,14.1688069199346,14.3004057458163,8662.69126917901,0.0,1.0
2007-01-10,16.25,16.28,16.14,16.1799,202500,14.2565394705224,14.2828592356987,14.1600336648758,14.1950389525603,230815.129211677,0.0,1.0
2007-01-11,16.4,16.4,16.34,16.37,9500,14.3881382964041,14.3881382964041,14.3354987660514,14.3618185312278,10828.3640864738,0.0,1.0
2007-01-12,16.49,16.49,16.41,16.44,16700,14.4670975919332,14.4670975919332,14.3969115514629,14.4232313166393,19035.1242362222,0.0,1.0
2007-01-16,16.58,16.6,16.51,16.6,24900,14.5460568874622,14.5636033975798,14.4846441020508,14.5636033975798,28381.712184547,0.0,1.0
2007-01-17,16.5,16.6,16.5,16.59,21300,14.475870846992,14.5636033975798,14.475870846992,14.554830142521,24278.3321096726,0.0,1.0
2007-01-18,16.53,16.56,16.43,16.56,61300,14.5021906121683,14.5285103773447,14.4144580615805,14.5285103773447,69871.4440527201,0.0,1.0
2007-01-19,16.49,16.5,16.4,16.48,12400,14.4670975919332,14.475870846992,14.3881382964041,14.4583243368744,14133.8647023447,0.0,1.0
2007-01-22,16.42,16.52,16.33,16.52,38800,14.4056848065217,14.4934173571095,14.3267255109927,14.4934173571095,44225.3185847559,0.0,1.0
2007-01-23,16.54,16.6,16.43,16.45,19200,14.5109638672271,14.5636033975798,14.4144580615805,14.4320045716981,21884.6937326627,0.0,1.0
2007-01-24,16.66,16.66,16.56,16.61,34900,14.6162429279325,14.6162429279325,14.5285103773447,14.5723766526386,39779.9901703088,0.0,1.0
2007-01-25,16.41,16.67,16.37,16.67,23600,14.3969115514629,14.6250161829913,14.3618185312278,14.6250161829913,26899.936046398,0.0,1.0
2007-01-26,16.47,16.49,16.3501,16.45,14500,14.4495510818156,14.4670975919332,14.3443597536608,14.4320045716981,16527.5030793547,0.0,1.0
2007-01-29,16.55,16.6056,16.4,16.4,18300,14.5197371222859,14.5685164204127,14.3881382964041,14.3881382964041,20858.8487139441,0.0,1.0
2007-01-30,16.67,16.67,16.54,16.54,239600,14.6250161829913,14.6250161829913,14.5109638672271,14.5109638672271,273102.740538853,0.0,1.0
2007-01-31,16.66,16.6799,16.52,16.61,40800,14.6162429279325,14.6337017054995,14.4934173571095,14.5723766526386,46504.9741819083,0.0,1.0
2007-02-01,16.66,16.66,16.57,16.61,12800,14.6162429279325,14.6162429279325,14.5372836324035,14.5723766526386,14589.7958217751,0.0,1.0
2007-02-02,16.68,16.69,16.621,16.65,12200,14.6337894380501,14.6425626931089,14.5820272332032,14.6074696728737,13905.8991426294,0.0,1.0
2007-02-05,16.57,16.7,16.57,16.7,7400,14.5372836324035,14.6513359481676,14.5372836324035,14.6513359481676,8434.72570946372,0.0,1.0
2007-02-06,16.55,16.57,16.47,16.57,39000,14.5197371222859,14.5372836324035,14.4495510818156,14.5372836324035,44453.2841444711,0.0,1.0
2007-02-07,16.78,16.78,16.6101,16.64,53000,14.7215219886379,14.7215219886379,14.5724643851892,14.5986964178149,60410.8733245377,0.0,1.0
2007-02-08,16.79,16.79,16.67,16.75,29500,14.7302952436967,14.7302952436967,14.6250161829913,14.6952022234615,33624.9200579973,0.0,1.0
2007-02-09,16.6,16.85,16.48,16.85,23400,14.5636033975798,14.7829347740494,14.4583243368744,14.7829347740494,26671.9704866827,0.0,1.0
2007-02-12,16.39,16.61,16.39,16.55,26900,14.3793650413454,14.5723766526386,14.3793650413454,14.5197371222859,30661.3677816992,0.0,1.0
2007-02-13,16.5201,16.54,16.4,16.4,21000,14.4935050896601,14.5109638672271,14.3881382964041,14.3881382964041,23936.3837700999,0.0,1.0
2007-02-14,16.59,16.6699,16.5101,16.5101,16200,14.554830142521,14.6249284504407,14.4847318346013,14.4847318346013,18465.2103369342,0.0,1.0
2007-02-15,16.7,16.74,16.63,16.68,14100,14.6513359481676,14.6864289684028,14.5899231627562,14.6337894380501,16071.5719599242,0.0,1.0
2007-02-16,16.76,16.76,16.66,16.72,10400,14.7039754785203,14.7039754785203,14.6162429279325,14.6688824582852,11854.2091051923,0.0,1.0
2007-02-20,16.89,16.922,16.77,16.77,8700,14.8180277942845,14.8461022104726,14.7127487335791,14.7127487335791,9916.5018476128,0.0,1.0
2007-02-21,16.93,16.94,16.87,16.9,51400,14.8531208145196,14.8618940695784,14.8004812841669,14.8268010493433,58587.148846816,0.0,1.0
2007-02-22,16.91,16.99,16.83,16.99,24300,14.8355743044021,14.9057603448723,14.7653882639318,14.9057603448723,27697.8155054012,0.0,1.0
2007-02-23,16.81,16.94,16.79,16.94,1900,14.7478417538142,14.8618940695784,14.7302952436967,14.8618940695784,2165.67281729475,0.0,1.0
2007-02-26,16.75,16.83,16.66,16.82,9600,14.6952022234615,14.7653882639318,14.6162429279325,14.756615008873,10942.3468663314,0.0,1.0
2007-02-27,16.24,16.6,15.95,16.56,87500,14.2477662154636,14.5636033975798,13.9933418187589,14.5285103773447,99734.9323754161,0.0,1.0
2007-02-28,16.27,16.28,16.01,16.08,41700,14.27408598064,14.2828592356987,14.0459813491116,14.1073941345231,47530.8192006267,0.0,1.0
2007-03-01,16.23,16.27,15.92,16.0,6800,14.2389929604048,14.27408598064,13.9670220535826,14.0372080940528,7750.82903031806,0.0,1.0
2007-03-02,15.87,16.14,15.47,16.06,186600,13.9231557782886,14.1600336648758,13.5722255759373,14.0898476244055,212691.867214316,0.0,1.0
2007-03-05,15.77,15.9899,15.77,15.8,45800,13.8354232277008,14.0283471064435,13.8354232277008,13.8617429928772,52204.1131747892,0.0,1.0
2007-03-06,16.08,16.13,15.94,15.94,104800,14.1073941345231,14.151260409817,13.9845685637001,13.9845685637001,119453.953290784,0.0,1.0
2007-03-07,16.07,16.11,15.98,16.11,13300,14.0986208794643,14.1337138996994,14.0196615839353,14.1337138996994,15159.7097210632,0.0,1.0
2007-03-08,16.07,16.19,15.96,15.96,16900,14.0986208794643,14.2038999401697,14.0021150738177,14.0021150738177,19263.0897959375,0.0,1.0
2007-03-09,16.12,16.21,16.05,16.21,5300,14.1424871547582,14.2214464502873,14.0810743693467,14.2214464502873,6041.08733245378,0.0,1.0
2007-03-12,16.2202,16.24,16.08,16.12,9900,14.2303951704472,14.2477662154636,14.1073941345231,14.1424871547582,11284.2952059042,0.0,1.0
2007-03-13,15.86,16.1499,15.86,16.09,8500,13.9143825232299,14.168719187384,13.9143825232299,14.1161673895819,9688.53628789752,0.0,1.0
2007-03-14,15.93,15.96,15.72,15.93,6100,13.9757953086413,14.0021150738177,13.7915569524069,13.9757953086413,6952.94957131473,0.0,1.0
2007-03-15,15.95,15.98,15.94,15.97,6800,13.9933418187589,14.0196615839353,13.9845685637001,14.0108883288765,7750.82903031804,0.0,1.0
2007-03-16,15.87,15.95,15.86,15.93,25500,13.9231557782886,13.9933418187589,13.9143825232299,13.9757953086413,29065.6088636927,0.0,1.0
2007-03-19,16.03,16.08,15.94,15.95,48500,14.0635278592292,14.1073941345231,13.9845685637001,13.9933418187589,55281.6482309447,0.0,1.0
2007-03-20,16.12,16.12,16.0799,16.08,7100,14.1424871547582,14.1424871547582,14.1073064019725,14.1073941345231,8092.77736989091,0.0,1.0
2007-03-21,16.31,16.31,16.1,16.11,13700,14.3091790008751,14.3091790008751,14.1249406446407,14.1337138996994,15615.6408404937,0.0,1.0
2007-03-22,16.29,16.32,16.16,16.16,82500,14.2916324907575,14.3179522559339,14.1775801749934,14.1775801749934,94035.7933825353,0.0,1.0
2007-03-23,16.23,16.28,16.04,16.21,11300,14.2389929604048,14.2828592356987,14.072301114288,14.2214464502873,12880.0541239109,0.0,1.0
2007-03-26,16.18,16.19,16.01,16.17,22500,14.1951266851109,14.2038999401697,14.0459813491116,14.1863534300521,25646.1254679641,0.0,1.0
2007-03-27,16.12,16.13,16.07,16.1,11900,14.1424871547582,14.151260409817,14.0986208794643,14.1249406446407,13563.9508030566,0.0,1.0
2007-03-28,16.03,16.06,15.9,15.91,112500,14.0635278592292,14.0898476244055,13.949475543465,13.9582487985238,128230.62733982,0.0,1.0
2007-03-29,16.0545,16.08,15.95,16.08,3500,14.0850223341232,14.1073941345231,13.9933418187589,14.1073941345231,3989.39729501664,0.0,1.0
2007-03-30,16.09,16.14,16.0,16.1,4800,14.1161673895819,14.1600336648758,14.0372080940528,14.1249406446407,5471.17343316566,0.0,1.0
2007-04-02,16.1,16.14,16.06,16.06,10800,14.1249406446407,14.1600336648758,14.0898476244055,14.0898476244055,12310.1402246227,0.0,1.0
2007-04-03,16.23,16.46,16.23,16.25,22800,14.2389929604048,14.4407778267568,14.2389929604048,14.2565394705224,25988.073807537,0.0,1.0
2007-04-04,16.17,16.19,16.15,16.19,2400,14.1863534300521,14.2038999401697,14.1688069199346,14.2038999401697,2735.58671658285,0.0,1.0
2007-04-05,16.27,16.29,16.19,16.19,45000,14.27408598064,14.2916324907575,14.2038999401697,14.2038999401697,51292.2509359281,0.0,1.0
2007-04-09,16.21,16.31,16.21,16.24,29200,14.2214464502873,14.3091790008751,14.2214464502873,14.2477662154636,33282.9717184245,0.0,1.0
2007-04-10,16.35,16.35,16.29,16.3,6800,14.3442720211102,14.3442720211102,14.2916324907575,14.3004057458163,7750.82903031806,0.0,1.0
2007-04-11,16.23,16.29,16.18,16.29,9200,14.2389929604048,14.2916324907575,14.1951266851109,14.2916324907575,10486.4157469009,0.0,1.0
2007-04-12,16.38,16.38,16.15,16.15,36400,14.3705917862866,14.3705917862866,14.1688069199346,14.1688069199346,41489.731868173,0.0,1.0
2007-04-13,16.5046,16.51,16.39,16.4,16500,14.479906544319,14.4846441020508,14.3793650413454,14.3881382964041,18807.158676507,0.0,1.0
2007-04-16,16.69,16.69,16.61,16.65,17400,14.6425626931089,14.6425626931089,14.5723766526386,14.6074696728737,19833.0036952255,0.0,1.0
2007-04-17,16.71,16.73,16.66,16.66,4000,14.6601092032264,14.677655713344,14.6162429279325,14.6162429279325,4559.31119430474,0.0,1.0
2007-04-18,16.67,16.7,16.63,16.66,6700,14.6250161829913,14.6513359481676,14.5899231627562,14.6162429279325,7636.84625046041,0.0,1.0
2007-04-19,16.59,16.6423,16.46,16.46,7900,14.554830142521,14.6007142664785,14.4407778267568,14.4407778267568,9004.63960875186,0.0,1.0
2007-04-20,16.74,16.76,16.65,16.76,1100,14.6864289684028,14.7039754785203,14.6074696728737,14.7039754785203,1253.8105784338,0.0,1.0
2007-04-23,16.7,16.78,16.65,16.69,7300,14.6513359481676,14.7215219886379,14.6074696728737,14.6425626931089,8320.74292960615,0.0,1.0
2007-04-24,16.65,16.69,16.64,16.6601,3300,14.6074696728737,14.6425626931089,14.5986964178149,14.6163306604831,3761.43173530141,0.0,1.0
2007-04-25,16.72,16.79,16.63,16.67,11800,14.6688824582852,14.7302952436967,14.5899231627562,14.6250161829913,13449.968023199,0.0,1.0
2007-04-26,16.72,16.72,16.62,16.68,4700,14.6688824582852,14.6688824582852,14.5811499076974,14.6337894380501,5357.19065330806,0.0,1.0
2007-04-27,16.63,16.64,16.6,16.6,6300,14.5899231627562,14.5986964178149,14.5636033975798,14.5636033975798,7180.91513102993,0.0,1.0
2007-04-30,16.46,16.6,16.45,16.51,21800,14.4407778267568,14.5636033975798,14.4320045716981,14.4846441020508,24848.2460089609,0.0,1.0
2007-05-01,16.75,16.87,16.43,16.53,15600,14.6952022234615,14.8004812841669,14.4144580615805,14.5021906121683,17781.3136577885,0.0,1.0
2007-05-02,16.83,16.92,16.77,16.82,71600,14.7653882639318,14.8443475594609,14.7127487335791,14.756615008873,81611.6703780547,0.0,1.0
2007-05-03,16.82,16.87,16.79,16.82,22400,14.756615008873,14.8004812841669,14.7302952436967,14.756615008873,25532.1426881065,0.0,1.0
2007-05-04,16.89,16.93,16.8899,16.89,10800,14.8180277942845,14.8531208145196,14.8179400617339,14.8180277942845,12310.1402246228,0.0,1.0
2007-05-07,16.91,16.94,16.8801,16.94,46300,14.8355743044021,14.8618940695784,14.8093422717763,14.8618940695784,52774.0270740772,0.0,1.0
2007-05-08,16.9,17.06,16.8,16.94,25300,14.8268010493433,14.9671731302838,14.7390684987555,14.8618940695784,28837.6433039774,0.0,1.0
2007-05-09,16.86,16.89,16.78,16.78,14300,14.7917080291082,14.8180277942845,14.7215219886379,14.7215219886379,16299.5375196394,0.0,1.0
2007-05-10,16.62,16.77,16.61,16.68,388300,14.5811499076974,14.7127487335791,14.5723766526386,14.6337894380501,442595.134187131,0.0,1.0
2007-05-11,16.86,16.95,16.67,16.67,31100,14.7917080291082,14.8706673246372,14.6250161829913,14.6250161829913,35448.6445357192,0.0,1.0
2007-05-14,16.65,16.83,16.65,16.8,31000,14.6074696728737,14.7653882639318,14.6074696728737,14.7390684987555,35334.6617558617,0.0,1.0
2007-05-15,16.66,16.71,16.66,16.7,5500,14.6162429279325,14.6601092032264,14.6162429279325,14.6513359481676,6269.052892169,0.0,1.0
2007-05-16,16.88,16.88,16.7401,16.75,29900,14.8092545392257,14.8092545392257,14.6865167009534,14.6952022234615,34080.8511774279,0.0,1.0
2007-05-17,16.86,16.92,16.84,16.84,7300,14.7917080291082,14.8443475594609,14.7741615189906,14.7741615189906,8320.74292960611,0.0,1.0
2007-05-18,17.06,17.06,16.96,16.96,5000,14.9671731302838,14.9671731302838,14.879440579696,14.879440579696,5699.13899288092,0.0,1.0
2007-05-21,17.23,17.26,17.12,17.12,39100,15.1163184662831,15.1426382314595,15.0198126606365,15.0198126606365,44567.2669243288,0.0,1.0
2007-05-22,17.21,17.252,17.18,17.23,8500,15.0987719561656,15.1356196274125,15.0724521909892,15.1163184662831,9688.53628789753,0.0,1.0
2007-05-23,17.2,17.33,17.15,17.26,27400,15.0899987011068,15.204051016871,15.0461324258129,15.1426382314595,31231.2816809874,0.0,1.0
2007-05-24,16.98,17.23,16.98,17.15,12400,14.8969870898136,15.1163184662831,14.8969870898136,15.0461324258129,14133.8647023446,0.0,1.0
2007-05-25,17.19,17.19,17.06,17.06,1434800,15.081225446048,15.081225446048,14.9671731302838,14.9671731302838,1635424.92539711,0.0,1.0
2007-05-29,17.17,17.27,17.11,17.24,68300,15.0636789359304,15.1514114865183,15.0110394055777,15.1250917213419,77850.2386427535,0.0,1.0
2007-05-30,17.33,17.34,17.1,17.17,80700,15.204051016871,15.2128242719297,15.002266150519,15.0636789359304,91984.1033450977,0.0,1.0
2007-05-31,17.25,17.39,17.21,17.39,54000,15.1338649764007,15.2566905472237,15.0987719561656,15.2566905472237,61550.7011231139,0.0,1.0
2007-06-01,17.46,17.51,17.4201,17.51,151500,15.3181033326351,15.3619696079291,15.2830980449506,15.3619696079291,172683.911484292,0.0,1.0
2007-06-04,17.55,17.55,17.44,17.47,57900,15.3970626281642,15.3970626281642,15.3005568225176,15.3268765876939,65996.0295375609,0.0,1.0
2007-06-05,17.49,17.5399,17.42,17.51,67500,15.3444230978115,15.3882016405548,15.2830103124,15.3619696079291,76938.3764038923,0.0,1.0
2007-06-06,17.33,17.38,17.2801,17.38,28400,15.204051016871,15.2479172921649,15.1602724741276,15.2479172921649,32371.1094795635,0.0,1.0
2007-06-07,17.063,17.32,17.06,17.32,30300,14.9698051068015,15.1952777618122,14.9671731302838,15.1952777618122,34536.7822968582,0.0,1.0
2007-06-08,17.22,17.22,16.98,16.98,28600,15.1075452112243,15.1075452112243,14.8969870898136,14.8969870898136,32599.0750392789,0.0,1.0
2007-06-11,17.21,17.26,17.15,17.19,27600,15.0987719561656,15.1426382314595,15.0461324258129,15.081225446048,31459.2472407026,0.0,1.0
2007-06-12,17.01,17.19,16.96,17.19,40600,14.9233068549899,15.081225446048,14.879440579696,15.081225446048,46277.008622193,0.0,1.0
2007-06-13,17.18,17.18,17.01,17.01,34000,15.0724521909892,15.0724521909892,14.9233068549899,14.9233068549899,38754.1451515903,0.0,1.0
2007-06-14,17.24,17.28,17.22,17.25,16300,15.1250917213419,15.160184741577,15.1075452112243,15.1338649764007,18579.1931167918,0.0,1.0
2007-06-15,17.35,17.39,17.32,17.39,21700,15.2329852120548,15.2681044863189,15.2066457563568,15.2681044863189,24715.7726971373,0.01298,1.0
2007-06-18,17.28,17.33,17.27,17.32,11900,15.1715264820926,15.2154255749228,15.1627466635266,15.2066457563568,13553.810833914,0.0,1.0
2007-06-19,17.39,17.39,17.2001,17.2001,25900,15.2681044863189,15.2681044863189,15.1013757317501,15.1013757317501,29499.4706385187,0.0,1.0
2007-06-20,17.3,17.41,17.21,17.39,14200,15.1890861192247,15.285664123451,15.1100677521305,15.2681044863189,16173.4549446704,0.0,1.0
2007-06-21,17.24,17.27,17.08,17.19,37900,15.1364072078285,15.1627466635266,14.9959301107721,15.0925081149984,43167.1790424656,0.0,1.0
2007-06-22,17.106,17.26,17.0501,17.26,31600,15.0187576390438,15.1539668449606,14.9696784532597,15.1539668449606,35991.6321303934,0.0,1.0
2007-06-25,17.04,17.1999,16.9999,17.11,19300,14.960810836508,15.1012001353788,14.9256037640583,15.0222695664702,21982.2310163479,0.0,1.0
2007-06-26,16.89,17.11,16.89,17.08,24500,14.8291135580176,15.0222695664702,14.8291135580176,14.9959301107721,27904.9046580582,0.0,1.0
2007-06-27,17.18,17.23,16.91,16.91,79000,15.0837282964324,15.1276273892625,14.8466731951497,14.8466731951497,89979.0803259834,0.0,1.0
2007-06-28,17.2,17.57,17.11,17.19,29000,15.1012879335644,15.4261412205074,15.0222695664702,15.0925081149984,33030.2953095383,0.0,1.0
2007-06-29,17.13,17.3199,17.08,17.28,28800,15.0398292036023,15.2065579581711,14.9959301107721,15.1715264820926,32802.5001694724,0.0,1.0
2007-07-02,17.33,17.35,17.27,17.29,87400,15.2154255749228,15.2329852120548,15.1627466635266,15.1803063006587,99546.4762087461,0.0,1.0
2007-07-03,17.38,17.4,17.32,17.39,13100,15.2593246677529,15.276884304885,15.2066457563568,15.2681044863189,14920.5816743087,0.0,1.0
2007-07-05,17.44,17.44,17.3,17.38,592400,15.3120035791491,15.3120035791491,15.1890861192247,15.2593246677529,674729.204874842,0.0,1.0
2007-07-06,17.45,17.5,17.39,17.42,14300,15.3207833977151,15.3646824905452,15.2681044863189,15.294443942017,16287.3525147033,0.0,1.0
2007-07-09,17.51,17.52,17.41,17.5,32300,15.3734623091112,15.3822421276773,15.285664123451,15.3646824905452,36788.9151206237,0.0,1.0
2007-07-10,17.36,17.51,17.33,17.45,586900,15.2417650306209,15.3734623091112,15.2154255749228,15.3207833977151,668464.838523032,0.0,1.0
2007-07-11,17.35,17.39,17.32,17.35,48000,15.2329852120548,15.2681044863189,15.2066457563568,15.2329852120548,54670.8336157875,0.0,1.0
2007-07-12,17.58,17.58,17.43,17.52,358300,15.4349210390734,15.4349210390734,15.303223760583,15.3822421276773,408094.993427847,0.0,1.0
2007-07-13,17.61,17.62,17.52,17.56,15600,15.4612604947715,15.4700403133375,15.3822421276773,15.4173614019414,17768.0209251309,0.0,1.0
2007-07-16,17.58,17.62,17.55,17.55,48400,15.4349210390734,15.4700403133375,15.4085815833753,15.4085815833753,55126.4238959191,0.0,1.0
2007-07-17,17.64,17.68,17.57,17.62,14800,15.4875999504696,15.5227192247337,15.4261412205074,15.4700403133375,16856.8403648678,0.0,1.0
2007-07-18,17.53,17.57,17.42,17.51,25500,15.3910219462433,15.4261412205074,15.294443942017,15.3734623091112,29043.8803583871,0.0,1.0
2007-07-19,17.56,17.6,17.49,17.56,13200,15.4173614019414,15.4524806762055,15.3559026719792,15.4173614019414,15034.4792443415,0.0,1.0
2007-07-20,17.28,17.35,17.2,17.35,33900,15.1715264820926,15.2329852120548,15.1012879335644,15.2329852120548,38611.27624115,0.0,1.0
2007-07-23,17.32,17.41,17.32,17.38,20000,15.2066457563568,15.285664123451,15.2066457563568,15.2593246677529,22779.514006578,0.0,1.0
2007-07-24,16.85,17.1,16.85,17.09,14300,14.7939942837535,15.0134897479042,14.7939942837535,15.0047099293382,16287.3525147034,0.0,1.0
2007-07-25,16.9001,16.95,16.55,16.9101,86900,14.8379811747693,14.8817924694138,14.5305997267728,14.8467609933354,98976.988358582,0.0,1.0
2007-07-26,16.32,16.67,16.1501,16.57,38400,14.3286638997542,14.6359575495651,14.1794947823174,14.5481593639048,43736.6668926298,0.0,1.0
2007-07-27,16.05,16.31,15.93,16.13,42400,14.0916087984715,14.3198840811881,13.9862509756792,14.1618473469997,48292.5696939455,0.0,1.0
2007-07-30,15.95,16.02,15.71,15.728,92600,14.0038106128112,14.0652693427734,13.7930949672266,13.8088986406454,105469.149850457,0.0,1.0
2007-07-31,15.88,16.15,15.88,16.1,44200,13.942351882849,14.1794069841317,13.942351882849,14.1355078913016,50342.7259545377,0.0,1.0
2007-08-01,15.9,15.93,15.64,15.81,41100,13.9599115199811,13.9862509756792,13.7316362372644,13.8808931528868,46811.9012835179,0.0,1.0
2007-08-02,15.8,15.8699,15.73,15.8,16300,13.8721133343208,13.9334842660973,13.8106546043586,13.8721133343208,18565.3039153612,0.0,1.0
2007-08-03,15.38,15.72,15.38,15.72,25300,13.5033609545477,13.8018747857926,13.5033609545477,13.8018747857926,28816.0852183214,0.0,1.0
2007-08-06,15.4,15.4,15.1501,15.2901,29800,13.5209205916798,13.5209205916798,13.3015129257148,13.4244303856392,33941.4758698013,0.0,1.0
2007-08-07,15.35,15.35,15.19,15.28,20800,13.4770214988497,13.4770214988497,13.3365444017932,13.4155627688875,23690.6945668412,0.0,1.0
2007-08-08,15.53,15.53,15.35,15.44,28300,13.6350582330381,13.6350582330381,13.4770214988497,13.5560398659439,32233.0123193081,0.0,1.0
2007-08-09,15.1,15.32,15.092,15.26,18200,13.257526034699,13.4506820431516,13.2505021798462,13.3980031317554,20729.3577459861,0.0,1.0
2007-08-10,15.26,15.45,14.93,15.01,38200,13.3980031317554,13.5648196845099,13.1082691190766,13.1785076676048,43508.8717525643,0.0,1.0
2007-08-13,15.37,15.5899,15.37,15.5899,16500,13.4945811359817,13.6876493462486,13.4945811359817,13.6876493462486,18793.0990554269,0.0,1.0
2007-08-14,15.15,15.37,15.12,15.37,19200,13.3014251275291,13.4945811359817,13.2750856718311,13.4945811359817,21868.333446315,0.0,1.0
2007-08-15,14.88,15.25,14.88,15.12,14500,13.0643700262464,13.3892233131894,13.0643700262464,13.2750856718311,16515.1476547692,0.0,1.0
2007-08-16,14.83,14.85,14.5,14.75,66300,13.0204709334163,13.0380305705484,12.7307369207375,12.9502323848881,75514.0889318065,0.0,1.0
2007-08-17,15.03,15.06,14.92,15.01,24600,13.1960673047368,13.2224067604349,13.0994893005105,13.1785076676048,28018.8022280911,0.0,1.0
2007-08-20,15.02,15.15,14.95,15.13,13500,13.1872874861708,13.3014251275291,13.1258287562086,13.2838654903971,15376.1719544402,0.0,1.0
2007-08-21,15.11,15.17,15.0699,15.0899,20400,13.266305853265,13.3189847646612,13.2310987808153,13.2486584179473,23235.1042867097,0.0,1.0
2007-08-22,15.39,15.41,15.2499,15.27,33400,13.5121407731138,13.5297004102458,13.3891355150037,13.4067829503215,38041.7883909853,0.0,1.0
2007-08-23,15.36,15.42,15.31,15.42,23400,13.4858013174157,13.5384802288118,13.4419022245856,13.5384802288118,26652.0313876963,0.0,1.0
2007-08-24,15.5901,15.65,15.3901,15.4399,19100,13.6878249426199,13.7404160558304,13.5122285712994,13.5559520677582,21754.4358762821,0.0,1.0
2007-08-27,15.56,15.65,15.5001,15.6,8500,13.6613976887362,13.7404160558304,13.6088065755257,13.6965169630003,9681.29345279569,0.0,1.0
2007-08-28,15.19,15.46,15.19,15.45,8200,13.3365444017932,13.5735995030759,13.3365444017932,13.5648196845099,9339.60074269705,0.0,1.0
2007-08-29,15.55,15.55,15.2801,15.3099,7500,13.6526178701702,13.6526178701702,13.4156505670731,13.4418144263999,8542.31775246677,0.0,1.0
2007-08-30,15.45,15.56,15.44,15.46,15800,13.5648196845099,13.6613976887362,13.5560398659439,13.5735995030759,17995.8160651967,0.0,1.0
2007-08-31,15.66,15.66,15.46,15.58,9700,13.7491958743965,13.7491958743965,13.5735995030759,13.6789573258683,11048.0642931903,0.0,1.0
2007-09-04,15.69,15.75,15.62,15.62,18400,13.7755353300945,13.8282142414907,13.7140766001324,13.7140766001324,20957.1528860519,0.0,1.0
2007-09-05,15.5,15.68,15.5,15.68,16600,13.60871877734,13.7667555115285,13.60871877734,13.7667555115285,18906.9966254599,0.0,1.0
2007-09-06,15.56,15.61,15.49,15.53,9500,13.6613976887362,13.7052967815663,13.599938958774,13.6350582330381,10820.2691531246,0.0,1.0
2007-09-07,15.35,15.42,15.3001,15.3301,10200,13.4770214988497,13.5384802288118,13.4332102042052,13.4595496599033,11617.5521433548,0.0,1.0
2007-09-10,15.28,15.41,15.19,15.41,11100,13.4155627688875,13.5297004102458,13.3365444017932,13.5297004102458,12642.6302736508,0.0,1.0
2007-09-11,15.38,15.4,15.2901,15.32,10700,13.5033609545477,13.5209205916798,13.4244303856392,13.4506820431516,12187.0399935193,0.0,1.0
2007-09-12,15.356,15.44,15.34,15.3699,88500,13.4822893899893,13.5560398659439,13.4682416802836,13.4944933377961,100799.349479108,0.0,1.0
2007-09-13,15.36,15.41,15.34,15.36,6300,13.4858013174157,13.5297004102458,13.4682416802836,13.4858013174157,7175.54691207209,0.0,1.0
2007-09-14,15.3,15.32,15.23,15.26,3087900,13.4331224060195,13.4506820431516,13.3716636760574,13.3980031317554,3517043.06504563,0.0,1.0
2007-09-17,15.26,15.29,15.1301,15.24,360100,13.3980031317554,13.4243425874535,13.2839532885828,13.3804434946234,410145.149688439,0.0,1.0
2007-09-18,15.72,18.5,15.2401,15.27,232100,13.8018747857926,16.2426643471478,13.380531292809,13.4067829503215,264356.260046339,0.0,1.0
2007-09-19,15.95,16.0,15.88,15.89,65300,14.0038106128112,14.0477097056413,13.942351882849,13.9511317014151,74375.1132314775,0.0,1.0
2007-09-20,15.8,15.95,15.74,15.89,41500,13.8721133343208,14.0038106128112,13.8194344229247,13.9511317014151,47267.4915636496,0.0,1.0
2007-09-21,15.83,15.9301,15.82,15.84,23300,13.916556775902,14.0045572391533,13.907765520832,13.9253480309721,26503.6104791872,0.02062,1.0
2007-09-24,15.75,15.9,15.74,15.9,25300,13.8462267353416,13.9780955613925,13.8374354802715,13.9780955613925,28778.5985031516,0.0,1.0
2007-09-25,15.74,15.92,15.66,15.66,39800,13.8374354802715,13.9956780715326,13.7671054397111,13.7671054397111,45272.2616768948,0.0,1.0
2007-09-26,15.81,15.84,15.75,15.75,90700,13.8989742657619,13.9253480309721,13.8462267353416,13.8462267353416,103170.706886793,0.0,1.0
2007-09-27,15.95,16.0,15.9101,15.95,36400,14.0220518367427,14.066008112093,13.9869747290132,14.0220518367427,41404.7820361551,0.0,1.0
2007-09-28,15.92,15.98,15.8901,15.97,14600,13.9956780715326,14.0484256019529,13.9693922188731,14.0396343468829,16607.4125749412,0.0,1.0
2007-10-01,16.31,16.31,16.12,16.12,29400,14.3385370192648,14.3385370192648,14.1715031729337,14.1715031729337,33442.3239522791,0.0,1.0
2007-10-02,16.39,16.4,16.29,16.32,45100,14.4088670598253,14.4176583148954,14.3209545091247,14.3473282743349,51300.9799404008,0.0,1.0
2007-10-03,16.4,16.45,16.23,16.3,40400,14.4176583148954,14.4616145902457,14.2682069787044,14.3297457641948,45954.758084084,0.0,1.0
2007-10-04,16.42,16.42,16.3401,16.36,55000,14.4352408250355,14.4352408250355,14.3649986970257,14.3824932946151,62562.1706590253,0.0,1.0
2007-10-05,16.71,16.73,16.52,16.52,11500,14.6901872220672,14.7077697322073,14.5231533757361,14.5231533757361,13081.1811377962,0.0,1.0
2007-10-08,16.69,16.74,16.65,16.73,28600,14.672604711927,14.7165609872773,14.6374396916468,14.7077697322073,32532.3287426933,0.0,1.0
2007-10-09,16.85,16.85,16.716,16.75,74700,14.813264793048,14.813264793048,14.6954619751092,14.7253522423474,84970.8026950762,0.0,1.0
2007-10-10,16.85,16.9099,16.8001,16.89,9300,14.813264793048,14.8659244109176,14.7693964302484,14.8484298133282,10578.6943114352,0.0,1.0
2007-10-11,16.63,17.0099,16.63,16.96,33500,14.6198571815067,14.9538369616182,14.6198571815067,14.9099685988186,38106.0494014064,0.0,1.0
2007-10-12,16.77,17.03,16.73,16.75,34300,14.7429347524875,14.971507384309,14.7077697322073,14.7253522423474,39016.0446109922,0.0,1.0
2007-10-15,16.61,16.73,16.5168,16.73,8000,14.6022746713666,14.7077697322073,14.5203401741136,14.7077697322073,9099.95209585823,0.0,1.0
2007-10-16,16.6284,16.66,16.5701,16.61,10700,14.6184505806955,14.6462309467169,14.5671975636371,14.6022746713666,12171.1859282104,0.0,1.0
2007-10-17,16.64,16.76,16.48,16.72,7200,14.6286484365768,14.7341434974175,14.4879883554558,14.6989784771372,8189.95688627239,0.0,1.0
2007-10-18,16.62,16.63,16.5401,16.55,7500,14.6110659264366,14.6198571815067,14.5408237984269,14.5495271409462,8531.20508986712,0.0,1.0
2007-10-19,16.15,16.72,16.1201,16.72,36000,14.1978769381439,14.6989784771372,14.1715910854844,14.6989784771372,40949.7844313621,0.0,1.0
2007-10-22,16.23,16.28,16.05,16.11,29300,14.2682069787044,14.3121632540547,14.1099643874433,14.1627119178637,33328.5745510807,0.0,1.0
2007-10-23,16.38,16.51,16.22,16.51,19900,14.4000758047552,14.514362120666,14.2594157236343,14.514362120666,22636.1308384474,0.0,1.0
2007-10-24,16.42,16.42,16.15,16.33,10500,14.4352408250355,14.4352408250355,14.1978769381439,14.356119529405,11943.6871258139,0.0,1.0
2007-10-25,16.07,16.34,16.03,16.23,20400,14.1275468975834,14.364910784475,14.0923818773032,14.2682069787044,23204.8778444386,0.0,1.0
2007-10-26,16.32,16.32,16.06,16.19,16700,14.3473282743349,14.3473282743349,14.1187556425134,14.2330419584241,18996.1500001041,0.0,1.0
2007-10-29,16.34,16.42,16.28,16.42,17400,14.364910784475,14.4352408250355,14.3121632540547,14.4352408250355,19792.3958084917,0.0,1.0
2007-10-30,16.27,16.3599,16.25,16.34,18600,14.3033719989846,14.3824053820644,14.2857894888445,14.364910784475,21157.3886228704,0.0,1.0
2007-10-31,16.4001,16.52,16.0,16.34,24200,14.4177462274461,14.5231533757361,14.066008112093,14.364910784475,27527.3550899711,0.0,1.0
2007-11-01,16.07,16.254,16.06,16.11,65900,14.1275468975834,14.2893059908725,14.1187556425134,14.1627119178637,74960.8553896325,0.0,1.0
2007-11-02,16.05,16.18,15.94,16.18,21400,14.1099643874433,14.2242507033541,14.0132605816727,14.2242507033541,24342.3718564208,0.0,1.0
2007-11-05,15.95,16.02,15.85,15.88,28300,14.0220518367427,14.0835906222332,13.9341392860422,13.9605130512523,32191.0805390986,0.0,1.0
2007-11-06,16.16,16.16,15.8296,15.97,23900,14.206668193214,14.206668193214,13.9162051256992,14.0396343468829,27186.1068863764,0.0,1.0
2007-11-07,15.86,16.1396,15.85,16.06,23900,13.9429305411122,14.188734032871,13.9341392860422,14.1187556425134,27186.1068863765,0.0,1.0
2007-11-08,15.6,15.79,15.3,15.63,34300,13.7143579092907,13.8813917556218,13.450620257189,13.7407316745009,39016.0446109922,0.0,1.0
2007-11-09,15.18,15.34,15.18,15.22,63000,13.3451251963483,13.4857852774692,13.3451251963483,13.3802902166285,71662.1227548834,0.0,1.0
2007-11-12,14.71,15.13,14.71,15.13,26600,12.9319362080555,13.301168920998,12.9319362080555,13.301168920998,30257.3407187287,0.0,1.0
2007-11-13,15.06,15.08,14.85,14.9,15800,13.2396301355076,13.2572126456477,13.0550137790363,13.0989700543866,17972.40538932,0.0,1.0
2007-11-14,14.8199,15.13,14.77,14.94,10700,13.0285521012755,13.301168920998,12.9846837384759,13.1341350746669,12171.1859282104,0.0,1.0
2007-11-15,14.63,14.85,14.6,14.8,21000,12.8616061674951,13.0550137790363,12.8352324022849,13.0110575036861,23887.3742516278,0.0,1.0
2007-11-16,14.73,14.73,14.49,14.5,8700,12.9495187181956,12.9495187181956,12.7385285965143,12.7473198515843,9896.19790424587,0.0,1.0
2007-11-19,14.56,14.75,14.55,14.75,28000,12.8000673820047,12.9671012283358,12.7912761269346,12.9671012283358,31849.8323355037,0.0,1.0
2007-11-20,14.44,14.6622,14.24,14.32,12000,12.694572321164,12.8899140088207,12.5187472197628,12.5890772603233,13649.9281437873,0.0,1.0
2007-11-21,14.23,14.38,14.19,14.2,12200,12.5099559646927,12.6418247907436,12.4747909444125,12.4835821994826,13877.4269461839,0.0,1.0
2007-11-23,14.39,14.48,14.31,14.33,6000,12.6506160458137,12.7297373414442,12.5802860052532,12.5978685153933,6824.96407189366,0.0,1.0
2007-11-26,14.19,14.55,14.19,14.46,14500,12.4747909444125,12.7912761269346,12.4747909444125,12.7121548313041,16493.6631737431,0.0,1.0
2007-11-27,14.42,14.42,14.19,14.19,77500,12.6769898110238,12.6769898110238,12.4747909444125,12.4747909444125,88155.785928627,0.0,1.0
2007-11-28,14.8,14.9,14.61,14.66,13100,13.0110575036861,13.0989700543866,12.844023657355,12.8879799327052,14901.1715569678,0.0,1.0
2007-11-29,14.7004,14.8,14.7004,14.72,5700,12.9234966031883,13.0110575036861,12.9234966031883,12.9407274631256,6483.71586829898,0.0,1.0
2007-11-30,14.89,15.0078,14.87,14.87,38700,13.0901787993166,13.1937397840419,13.0725962891765,13.0725962891765,44021.0182637142,0.0,1.0
2007-12-03,14.78,14.98,14.76,14.91,16500,12.9934749935459,13.1693000949471,12.9758924834058,13.1077613094567,18768.6511977077,0.0,1.0
2007-12-04,14.5848,14.6499,14.57,14.57,28100,12.8218696945784,12.8791007650845,12.8088586370747,12.8088586370747,31963.5817367021,0.0,1.0
2007-12-05,14.65,14.73,14.5501,14.69,66500,12.8791886776352,12.9495187181956,12.7913640394853,12.9143536979154,75643.3517968215,0.0,1.0
2007-12-06,14.76,14.76,14.62,14.65,7100,12.9758924834058,12.9758924834058,12.852814912425,12.8791886776352,8076.2074850742,0.0,1.0
2007-12-07,14.67,14.7999,14.65,14.71,26400,12.8967711877753,13.0109695911354,12.8791886776352,12.9319362080555,30029.8419163322,0.0,1.0
2007-12-10,14.8,14.84,14.72,14.73,46100,13.0110575036861,13.0462225239663,12.9407274631256,12.9495187181956,52438.4739523829,0.0,1.0
2007-12-11,14.52,14.8899,14.52,14.8,14800,12.7649023617244,13.0900908867659,12.7649023617244,13.0110575036861,16834.9113773378,0.0,1.0
2007-12-12,14.55,14.7296,14.38,14.68,29700,12.7912761269346,12.9491670679928,12.6418247907436,12.9055624428454,33783.5721558737,0.0,1.0
2007-12-13,14.53,14.6,14.44,14.44,12800,12.7736936167945,12.8352324022849,12.694572321164,12.694572321164,14559.9233533732,0.0,1.0
2007-12-14,14.4499,14.552,14.4,14.49,10600,12.7032756636833,12.7930343779486,12.6594073008837,12.7385285965143,12057.4365270122,0.0,1.0
2007-12-17,14.1918,14.45,14.14,14.45,59700,12.4763733703251,12.703363576234,12.4308346690622,12.703363576234,67908.3925153422,0.0,1.0
2007-12-18,14.24,14.3568,14.2201,14.3,85200,12.5187472197628,12.6214290789811,12.5012526221734,12.5714947501832,96914.4898208903,0.0,1.0
2007-12-19,14.36,14.4199,14.2501,14.41,16200,12.6242422806035,12.6769018984731,12.5276263873836,12.6681985559538,18427.4029941129,0.0,1.0
2007-12-20,14.55,14.55,14.33,14.44,26900,12.7912761269346,12.7912761269346,12.5978685153933,12.694572321164,30598.5889223233,0.0,1.0
2007-12-21,14.48,14.49,14.4,14.46,38100,12.9433120921162,12.952250843561,12.8718020805575,12.9254345892265,42623.4024238691,0.24294,1.0
2007-12-24,14.5599,14.5599,14.472,14.5,24800,13.0147327161604,13.0147327161604,12.9361610909603,12.9611895950059,27744.3669320723,0.0,1.0
2007-12-26,14.54,14.5548,14.43,14.43,152900,12.9969446007852,13.0101739529235,12.898618334892,12.898618334892,171052.97193201,0.0,1.0
2007-12-27,14.31,14.53,14.3,14.4,17600,12.7913533175541,12.9880058493403,12.7824145661092,12.8718020805575,19689.5507259867,0.0,1.0
2007-12-28,14.3,14.3801,14.2,14.2,68400,12.7824145661092,12.8540139651823,12.6930270516609,12.6930270516609,76520.7539578125,0.0,1.0
2007-12-31,14.25,14.38,14.19,14.27,32300,12.7377208088851,12.8539245776679,12.6840883002161,12.7555983117747,36134.8004800779,0.0,1.0
2008-01-02,13.89,14.1954,13.89,13.96,28300,12.4159257568711,12.6889152259963,12.4159257568711,12.4784970169849,31659.9025878084,0.0,1.0
2008-01-03,13.79,14.06,13.73,14.06,17300,12.3265382424228,12.5678845314333,12.2729057337538,12.5678845314333,19353.9333840666,0.0,1.0
2008-01-04,13.37,13.6399,13.37,13.45,55100,11.9511106817399,12.1923675832359,11.9511106817399,12.0226206932985,61641.7184660154,0.0,1.0
2008-01-07,13.3,13.59,13.23,13.59,92600,11.8885394216261,12.1477632135262,11.8259681615122,12.1477632135262,103593.886206044,0.0,1.0
2008-01-08,13.098,13.47,13.05,13.23,32100,11.7079766424405,12.0404981961882,11.6650706355053,11.8259681615122,35911.0555854644,0.0,1.0
2008-01-09,13.01,13.13,12.81,13.1,470100,11.6293156297259,11.7365806470639,11.4505406008293,11.7097643927294,525912.374789001,0.0,1.0
2008-01-10,13.26,13.34,12.95,12.95,43300,11.8527844158467,11.9242944274054,11.5756831210569,11.5756831210569,48440.7696838199,0.0,1.0
2008-01-11,13.05,13.17,13.0201,13.05,170100,11.6650706355053,11.7723356528432,11.6383437686852,11.6650706355053,190295.03286877,0.0,1.0
2008-01-14,13.13,13.16,12.96,12.96,15200,11.7365806470639,11.7633969013984,11.5846218725018,11.5846218725018,17004.611990625,0.0,1.0
2008-01-15,12.86,13.01,12.81,13.01,9900,11.4952343580535,11.6293156297259,11.4505406008293,11.6293156297259,11075.3722833675,0.0,1.0
2008-01-16,12.93,13.0199,12.71,12.88,51600,11.5578056181673,11.6381649936563,11.361153086381,11.5131118609431,57726.1828102794,0.0,1.0
2008-01-17,12.52,12.96,12.52,12.96,74200,11.1913168089292,11.5846218725018,11.1913168089292,11.5846218725018,83009.3559016034,0.0,1.0
2008-01-18,12.44,12.73,12.35,12.56,16600,11.1198067973705,11.3790305892707,11.0393580343671,11.2270718147085,18570.8262529194,0.0,1.0
2008-01-22,12.49,13.32,12.17,13.32,14800,11.1645005545947,11.9064169245157,10.8784605083601,11.9064169245157,16557.122201398,0.0,1.0
2008-01-23,12.6294,12.77,12.19,12.27,13300,11.2891067497356,11.41478559505,10.8963380112497,10.9678480228084,14879.0354917969,0.0,1.0
2008-01-24,13.02,13.03,12.62,12.62,22600,11.6382543811708,11.6471931326156,11.2807043233775,11.2807043233775,25283.1730913239,0.0,1.0
2008-01-25,12.8318,13.13,12.78,13.09,17700,11.470027078979,11.7365806470639,11.4237243464948,11.7008256412846,19801.4231732936,0.0,1.0
2008-01-28,13.17,13.19,12.78,12.78,18400,11.7723356528432,11.7902131557329,11.4237243464948,11.4237243464948,20584.5303044408,0.0,1.0
2008-01-29,13.28,13.3,13.19,13.22,17700,11.8706619187364,11.8885394216261,11.7902131557329,11.8170294100674,19801.4231732935,0.0,1.0
2008-01-30,13.16,13.53,13.16,13.35,9700,11.7633969013984,12.0941307048572,11.7633969013984,11.9332331788502,10851.6273887541,0.0,1.0
2008-01-31,13.43,13.483,13.12,13.2,58600,12.0047431904089,12.0521185730665,11.7276418956191,11.7991519071777,65557.2541217513,0.0,1.0
2008-02-01,13.87,13.94,13.55,13.64,124300,12.3980482539815,12.4606195140953,12.1120082077468,12.1924569707503,139057.452002281,0.0,1.0
2008-02-04,13.8056,13.83,13.71,13.73,12500,12.3404826946767,12.3622932482021,12.2550282308642,12.2729057337538,13984.0559133429,0.0,1.0
2008-02-05,13.45,13.6304,13.4499,13.61,45300,12.0226206932985,12.1838757693633,12.0225313057841,12.1656407164158,50678.2186299548,0.0,1.0
2008-02-06,13.28,13.5396,13.2674,13.49,16700,11.8706619187364,12.1027119062442,11.8593990919159,12.0583756990779,18682.6987002261,0.0,1.0
2008-02-07,13.34,13.3604,13.22,13.22,14100,11.9242944274054,11.9425294803528,11.8170294100674,11.8170294100674,15774.0150702508,0.0,1.0
2008-02-08,13.24,13.3,13.19,13.21,23100,11.8349069129571,11.8885394216261,11.7902131557329,11.8080906586226,25842.5353278576,0.0,1.0
2008-02-11,13.29,13.3122,13.14,13.24,59600,11.8796006701812,11.8994446983888,11.7455193985088,11.8349069129571,66675.9785948191,0.0,1.0
2008-02-12,13.42,13.5252,13.23,13.23,44000,11.995804438964,12.0898401041637,11.8259681615122,11.8259681615122,49223.8768149671,0.0,1.0
2008-02-13,13.65,13.654,13.54,13.64,12800,12.2013957221952,12.2049712227731,12.103069456302,12.1924569707503,14319.6732552631,0.0,1.0
2008-02-14,13.56,13.65,13.53,13.57,18100,12.1209469591917,12.2013957221952,12.0941307048572,12.1298857106365,20248.9129625205,0.0,1.0
2008-02-15,13.56,13.91,12.8,13.91,206800,12.1209469591917,12.4338032597608,11.4416018493845,12.4338032597608,231352.221030344,0.0,1.0
2008-02-19,13.58,13.7101,13.58,13.71,8400,12.1388244620813,12.2551176183786,12.1388244620813,12.2550282308642,9397.28557376646,0.0,1.0
2008-02-20,13.66,13.68,13.4801,13.51,30200,12.21033447364,12.2282119765297,12.0495263351475,12.0762532019675,33785.4790866364,0.0,1.0
2008-02-21,13.42,13.79,13.42,13.48,28600,11.995804438964,12.3265382424228,11.995804438964,12.049436947633,31995.5199297286,0.0,1.0
2008-02-22,13.5,13.5,13.28,13.46,30000,12.0673144505227,12.0673144505227,11.8706619187364,12.0315594447434,33561.7341920229,0.0,1.0
2008-02-25,13.74,13.78,13.5399,13.55,17200,12.2818444851986,12.317599490978,12.1029800687876,12.1120082077468,19242.0609367599,0.0,1.0
2008-02-26,13.82,13.9,13.73,13.73,23700,12.3533544967573,12.424864508316,12.2729057337538,12.2729057337538,26513.7700116981,0.0,1.0
2008-02-27,13.78,13.85,13.7352,13.81,20200,12.317599490978,12.3801707510918,12.2775538845051,12.3444157453125,22598.2343559621,0.0,1.0
2008-02-28,13.45,13.72,13.45,13.68,139800,12.0226206932985,12.263966982309,12.0226206932985,12.2282119765297,156397.681334827,0.0,1.0
2008-02-29,13.26,13.396,13.26,13.34,4800,11.8527844158467,11.9743514354964,11.8527844158467,11.9242944274054,5369.87747072369,0.0,1.0
2008-03-03,13.25,13.25,13.15,13.244,4900,11.8438456644019,11.8438456644019,11.7544581499536,11.838482413535,5481.74991803041,0.0,1.0
2008-03-04,13.1,13.18,12.84,13.03,352000,11.7097643927294,11.7812744042881,11.4773568551638,11.6471931326156,393791.014519737,0.0,1.0
2008-03-05,13.19,13.2896,13.1166,13.18,48400,11.7902131557329,11.8792431201234,11.7246027201278,11.7812744042881,54146.2644964637,0.0,1.0
2008-03-06,12.98,13.29,12.98,13.29,80600,11.6024993753914,11.8796006701812,11.6024993753914,11.8796006701812,90169.1925292354,0.0,1.0
2008-03-07,12.8,13.0,12.73,12.73,38600,11.4416018493845,11.6203768782811,11.3790305892707,11.3790305892707,43182.7646604028,0.0,1.0
2008-03-10,12.32,12.81,12.32,12.7,64300,11.0125417800326,11.4505406008293,11.0125417800326,11.3522143349362,71933.9836182356,0.0,1.0
2008-03-11,12.86,12.97,12.62,12.97,76200,11.4952343580535,11.5935606239466,11.2807043233775,11.5935606239466,85246.8048477381,0.0,1.0
2008-03-12,12.91,13.07,12.86,13.07,7000,11.5399281152776,11.6829481383949,11.4952343580535,11.6829481383949,7831.07131147204,0.0,1.0
2008-03-13,12.89,12.9799,12.61,12.67,9000,11.522050612388,11.602409987877,11.2717655719327,11.3253980806017,10068.5202576069,0.0,1.0
2008-03-14,12.68,12.94,12.62,12.8,41900,11.3343368320465,11.5667443696121,11.2807043233775,11.4416018493845,46874.5554215254,0.0,1.0
2008-03-17,12.44,12.55,12.37,12.47,18900,11.1198067973705,11.2181330632637,11.0572355372567,11.146623051705,21143.8925409745,0.0,1.0
2008-03-18,12.88,12.88,12.59,12.6578,32400,11.5131118609431,11.5131118609431,11.253888069043,11.314492803839,36246.6729273849,0.0,1.0
2008-03-19,12.76,13.0248,12.75,12.75,29800,11.4058468436051,11.6425449818643,11.3969080921603,11.3969080921603,33337.9892974096,0.0,1.0
2008-03-20,12.88,12.94,12.76,12.83,85400,11.5131118609431,11.5667443696121,11.4058468436051,11.468418103719,95539.0699999589,0.0,1.0
2008-03-24,13.24,13.2999,12.99,13.01,29600,11.8349069129571,11.8884500341116,11.6114381268363,11.6293156297259,33114.2444027959,0.0,1.0
2008-03-25,13.234,13.234,13.1516,13.21,528800,11.8295436620902,11.8295436620902,11.7558883501848,11.8080906586226,591581.501358056,0.0,1.0
2008-03-26,13.16,13.17,13.07,13.16,13600,11.7633969013984,11.7723356528432,11.6829481383949,11.7633969013984,15214.6528337171,0.0,1.0
2008-03-27,12.8952,13.18,12.8934,13.12,32600,11.5266987631393,11.7812744042881,11.5250897878792,11.7276418956191,36470.4178219982,0.0,1.0
2008-03-28,12.7,12.92,12.7,12.87,6500,11.3522143349362,11.5488668667225,11.3522143349362,11.5041731094983,7271.70907493828,0.0,1.0
2008-03-31,12.78,12.8101,12.71,12.71,14500,11.4237243464948,11.4506299883438,11.361153086381,11.361153086381,16221.5048594778,0.0,1.0
2008-04-01,13.1,13.1116,12.89,13.0,31400,11.7097643927294,11.7201333444054,11.522050612388,11.6203768782811,35127.9484543174,0.0,1.0
2008-04-02,13.15,13.2556,13.02,13.02,30800,11.7544581499536,11.848851365211,11.6382543811708,11.6382543811708,34456.7137704768,0.0,1.0
2008-04-03,13.19,13.2222,13.094,13.17,14400,11.7902131557329,11.8189959353853,11.7044011418625,11.7723356528432,16109.632412171,0.0,1.0
2008-04-04,13.13,13.21,13.109,13.11,12100,11.7365806470639,11.8080906586226,11.7178092690298,11.7187031441743,13536.5661241159,0.0,1.0
2008-04-07,13.17,13.224,13.1204,13.2,15200,11.7723356528432,11.8206049106453,11.7279994456769,11.7991519071777,17004.611990625,0.0,1.0
2008-04-08,13.13,13.1422,13.07,13.07,11400,11.7365806470639,11.7474859238266,11.6829481383949,11.6829481383949,12753.4589929687,0.0,1.0
2008-04-09,12.94,13.11,12.94,13.11,5600,11.5667443696121,11.7187031441743,11.5667443696121,11.7187031441743,6264.85704917763,0.0,1.0
2008-04-10,13.06,13.19,12.95,13.11,11900,11.6740093869501,11.7902131557329,11.5756831210569,11.7187031441743,13312.8212295024,0.0,1.0
2008-04-11,12.81,12.96,12.8,12.95,13100,11.4505406008293,11.5846218725018,11.4416018493845,11.5756831210569,14655.2905971834,0.0,1.0
2008-04-14,12.78,12.82,12.73,12.82,9500,11.4237243464948,11.4594793522741,11.3790305892707,11.4594793522741,10627.8824941406,0.0,1.0
2008-04-15,12.77,12.8,12.6966,12.77,9300,11.41478559505,11.4416018493845,11.3491751594449,11.41478559505,10404.1375995271,0.0,1.0
2008-04-16,13.02,13.02,12.89,12.89,12900,11.6382543811708,11.6382543811708,11.522050612388,11.522050612388,14431.5457025698,0.0,1.0
2008-04-17,13.06,13.0656,13.02,13.05,10000,11.6740093869501,11.6790150877592,11.6382543811708,11.6650706355053,11187.2447306743,0.0,1.0
2008-04-18,13.4,13.4101,13.3,13.35,35200,11.9779269360744,11.9869550750337,11.8885394216261,11.9332331788502,39379.1014519735,0.0,1.0
2008-04-21,13.39,13.4099,13.3,13.38,11500,11.9689881846295,11.9867763000048,11.8885394216261,11.9600494331847,12865.3314402755,0.0,1.0
2008-04-22,13.31,13.36,13.2351,13.29,5400,11.8974781730709,11.942171930295,11.8305269247491,11.8796006701812,6041.11215456413,0.0,1.0
2008-04-23,13.222,13.25,13.14,13.22,14800,11.8188171603564,11.8438456644019,11.7455193985088,11.8170294100674,16557.1222013979,0.0,1.0
2008-04-24,13.37,13.45,13.24,13.24,11300,11.9511106817399,12.0226206932985,11.8349069129571,11.8349069129571,12641.586545662,0.0,1.0
2008-04-25,13.458,13.48,13.26,13.48,7900,12.0297716944544,12.049436947633,11.8527844158467,12.049436947633,8837.92333723271,0.0,1.0
2008-04-28,13.4599,13.51,13.398,13.43,8400,12.0314700572289,12.0762532019675,11.9761391857854,12.0047431904089,9397.28557376644,0.0,1.0
2008-04-29,13.53,13.56,13.43,13.46,10600,12.0941307048572,12.1209469591917,12.0047431904089,12.0315594447434,11858.4794145148,0.0,1.0
2008-04-30,13.44,13.62,13.44,13.61,5900,12.0136819418537,12.1745794678607,12.0136819418537,12.1656407164158,6600.47439109785,0.0,1.0
2008-05-01,13.84,13.88,13.69,13.7,56000,12.371231999647,12.4069870054263,12.2371507279745,12.2460894794193,62648.570491776,0.0,1.0
2008-05-02,13.908,13.936,13.838,13.93,50500,12.4320155094718,12.4570440135173,12.369444249358,12.4516807626504,56495.5858899054,0.0,1.0
2008-05-05,13.88,13.88,13.76,13.78,10100,12.4069870054263,12.4069870054263,12.2997219880883,12.317599490978,11299.1171779811,0.0,1.0
2008-05-06,14.0,14.07,13.78,13.82,13100,12.5142520227643,12.5768232828781,12.317599490978,12.3533544967573,14655.2905971833,0.0,1.0
2008-05-07,13.88,14.15,13.88,14.15,6700,12.4069870054263,12.6483332944367,12.4069870054263,12.6483332944367,7495.45396955179,0.0,1.0
2008-05-08,14.04,14.06,13.95,13.99,20800,12.5500070285436,12.5678845314333,12.4695582655401,12.5053132713194,23269.4690398026,0.0,1.0
2008-05-09,13.89,13.9799,13.8688,13.88,28600,12.4159257568711,12.4962851323602,12.3969756038081,12.4069870054263,31995.5199297286,0.0,1.0
2008-05-12,14.09,14.09,13.9012,13.96,30300,12.5947007857678,12.5947007857678,12.4259371584893,12.4784970169849,33897.3515339431,0.0,1.0
2008-05-13,14.13,14.1612,14.02,14.09,4400,12.6304557915471,12.658344696055,12.5321295256539,12.5947007857678,4922.38768149669,0.0,1.0
2008-05-14,14.18,14.35,14.18,14.21,34400,12.6751495487712,12.8271083233334,12.6751495487712,12.7019658031057,38484.1218735198,0.0,1.0
2008-05-15,14.29,14.35,14.18,14.18,34500,12.7734758146644,12.8271083233334,12.6751495487712,12.6751495487712,38595.9943208264,0.0,1.0
2008-05-16,14.202,14.2799,14.112,14.2799,14800,12.6948148019499,12.7644476757051,12.6143660389464,12.7644476757051,16557.1222013979,0.0,1.0
2008-05-19,14.1452,14.316,14.13,14.18,54700,12.6440426937432,12.796716568421,12.6304557915471,12.6751495487712,61194.2286767886,0.0,1.0
2008-05-20,13.99,14.15,13.97,14.11,57200,12.5053132713194,12.6483332944367,12.4874357684298,12.6125782886574,63991.0398594573,0.0,1.0
2008-05-21,13.85,14.17,13.8178,14.05,20400,12.3801707510918,12.6662107973264,12.3513879714394,12.5589457799884,22821.9792505756,0.0,1.0
2008-05-22,13.9,13.94,13.8,13.85,22100,12.424864508316,12.4606195140953,12.3354769938676,12.3801707510918,24723.8108547901,0.0,1.0
2008-05-23,13.72,13.81,13.71,13.81,10200,12.263966982309,12.3444157453125,12.2550282308642,12.3444157453125,11410.9896252878,0.0,1.0
2008-05-27,13.84,13.8734,13.73,13.79,6700,12.371231999647,12.4010874294727,12.2729057337538,12.3265382424228,7495.45396955177,0.0,1.0
2008-05-28,13.93,13.99,13.876,13.96,14700,12.4516807626504,12.5053132713194,12.4034115048484,12.4784970169849,16445.2497540913,0.0,1.0
2008-05-29,14.04,14.1112,13.96,13.96,5400,12.5500070285436,12.6136509388308,12.4784970169849,12.4784970169849,6041.11215456413,0.0,1.0
2008-05-30,14.0,14.03,13.978,13.988,8600,12.5142520227643,12.5410682770988,12.4945867695856,12.5035255210305,9621.03046837989,0.0,1.0
2008-06-02,13.8254,14.06,13.7275,14.06,63100,12.3581814225375,12.5678845314333,12.2706710458926,12.5678845314333,70591.514250555,0.0,1.0
2008-06-03,13.9,14.01,13.8122,13.88,30300,12.424864508316,12.5231907742091,12.3463822706303,12.4069870054263,33897.3515339431,0.0,1.0
2008-06-04,14.02,14.1,13.86,13.86,17800,12.5321295256539,12.6036395372126,12.3891095025366,12.3891095025366,19913.2956206003,0.0,1.0
2008-06-05,14.17,14.1748,14.02,14.02,5500,12.6662107973264,12.6705013980199,12.5321295256539,12.5321295256539,6152.98460187088,0.0,1.0
2008-06-06,13.65,14.03,13.65,13.9,7300,12.2013957221952,12.5410682770988,12.2013957221952,12.424864508316,8166.68865339223,0.0,1.0
2008-06-09,13.57,13.64,13.5,13.64,23800,12.1298857106365,12.1924569707503,12.0673144505227,12.1924569707503,26625.6424590049,0.0,1.0
2008-06-10,13.5244,13.586,13.484,13.51,4800,12.0891250040481,12.1441877129482,12.053012448211,12.0762532019675,5369.87747072366,0.0,1.0
2008-06-11,13.2976,13.5,13.23,13.5,30800,11.8863941212793,12.0673144505227,11.8259681615122,12.0673144505227,34456.7137704769,0.0,1.0
2008-06-12,13.13,13.3448,13.08,13.3,11000,11.7365806470639,11.9285850280989,11.6918868898398,11.8885394216261,12305.9692037418,0.0,1.0
2008-06-13,13.33,13.33,13.18,13.21,3700,11.9153556759606,11.9153556759606,11.7812744042881,11.8080906586226,4139.28055034948,0.0,1.0
2008-06-16,13.35,13.37,13.2548,13.31,4600,11.9332331788502,11.9511106817399,11.8481362650954,11.8974781730709,5146.13257611019,0.0,1.0
2008-06-17,13.248,13.32,13.248,13.32,2100,11.8420579141129,11.9064169245157,11.8420579141129,11.9064169245157,2349.32139344161,0.0,1.0
2008-06-18,13.03,13.14,11.75,13.14,9300,11.6471931326156,11.7455193985088,10.5030329476772,11.7455193985088,10404.1375995271,0.0,1.0
2008-06-19,13.07,13.0931,12.9644,13.0,5700,11.6829481383949,11.7035966542325,11.5885549231375,11.6203768782811,6376.72949648438,0.0,1.0
2008-06-20,12.6501,12.84,12.64,12.65,5400,11.3548244503581,11.525280111825,11.3457586147561,11.3547346896095,6015.99261165554,0.05282,1.0
2008-06-23,12.52,12.74,12.52,12.74,136100,11.2380457165147,11.4355193632905,11.2380457165147,11.4355193632905,151625.295267838,0.0,1.0
2008-06-24,12.38,12.5,12.32,12.45,85800,11.1123806685665,11.2200935668078,11.0585242194458,11.1752131925406,95587.4381629715,0.0,1.0
2008-06-25,12.57,12.6556,12.47,12.47,14100,11.2829260907819,11.3597612915274,11.1931653422475,11.1931653422475,15708.4251526563,0.0,1.0
2008-06-26,12.24,12.48,12.21,12.48,31300,10.9867156206182,11.2021414171009,10.9597873960579,11.2021414171009,34870.4756934851,0.0,1.0
2008-06-27,12.15,12.24,12.0288,12.24,10900,10.9059309469372,10.9867156206182,10.7971409197134,10.9867156206182,12143.3924938973,0.0,1.0
2008-06-30,12.06,12.19,12.0351,12.11,8200,10.8251462732562,10.941835246351,10.8027958468711,10.8700266475234,9135.39618806955,0.0,1.0
2008-07-01,11.91,11.94,11.73,11.81,32400,10.6905051504545,10.7174333750148,10.5289358030925,10.60074440192,36095.9556699334,0.0,1.0
2008-07-02,11.67,11.9854,11.67,11.97,32500,10.4750793539718,10.7581847548495,10.4750793539718,10.7443615995752,36207.3629405195,0.0,1.0
2008-07-03,11.7,11.7596,11.6996,11.72,5200,10.5020075785321,10.5555049846587,10.501648535538,10.519959728239,5793.17807048315,0.0,1.0
2008-07-07,11.6422,11.698,11.42,11.65,44400,10.4501258658792,10.5002123635614,10.2506774826356,10.4571272042649,49464.8281402791,0.0,1.0
2008-07-08,11.73,11.73,11.49,11.49,33300,10.5289358030925,10.5289358030925,10.3135100066098,10.3135100066098,37098.6211052092,0.0,1.0
2008-07-09,11.58,11.82,11.58,11.82,10800,10.3942946802908,10.6097204767735,10.3942946802908,10.6097204767735,12031.9852233111,0.0,1.0
2008-07-10,11.4901,11.5978,11.44,11.45,2600,10.3135997673583,10.4102720935299,10.2686296323425,10.277605707196,2896.58903524156,0.0,1.0
2008-07-11,11.49,11.49,11.22,11.34,2400,10.3135100066098,10.3135100066098,10.0711559855667,10.1788688838081,2673.77449406913,0.0,1.0
2008-07-14,11.3692,11.49,11.3396,11.34,4800,10.2050790223801,10.3135100066098,10.1785098408139,10.1788688838081,5347.54898813829,0.0,1.0
2008-07-15,11.246,11.34,11.03,11.12,31100,10.0944937801857,10.1788688838081,9.90061056335122,9.98139523703224,34647.6611523125,0.0,1.0
2008-07-16,11.4675,11.4675,11.11,11.21,19000,10.2933138381895,10.2933138381895,9.97241916217879,10.0621799107133,21167.3814113807,0.0,1.0
2008-07-17,11.532,11.56,11.41,11.52,10300,10.3512095209942,10.3763425305839,10.2417014077822,10.3404382311701,11474.9488703801,0.0,1.0
2008-07-18,11.61,11.61,11.47,11.486,10300,10.4212229048511,10.4212229048511,10.2955578569029,10.3099195766684,11474.9488703801,0.0,1.0
2008-07-21,11.53,11.58,11.52,11.58,7400,10.3494143060235,10.3942946802908,10.3404382311701,10.3942946802908,8244.13802337988,0.0,1.0
2008-07-22,11.594,11.594,11.4552,11.4552,10500,10.4068611850856,10.4068611850856,10.2822732661198,10.2822732661198,11697.7634115525,0.0,1.0
2008-07-23,11.96,11.9623,11.62,11.62,7600,10.7353855247217,10.737450021938,10.4301989797046,10.4301989797046,8466.9525645523,0.0,1.0
2008-07-24,11.66,12.06,11.66,12.06,5500,10.4661032791183,10.8251462732562,10.4661032791183,10.8251462732562,6127.3998822418,0.0,1.0
2008-07-25,11.65,11.768,11.6252,11.68,19600,10.4571272042649,10.5630448875356,10.4348665386283,10.4840554288252,21835.825034898,0.0,1.0
2008-07-28,11.36,11.6978,11.34,11.6978,21000,10.1968210335149,10.5000328420644,10.1788688838081,10.5000328420644,23395.5268231051,0.0,1.0
2008-07-29,11.4848,11.5148,11.43,11.44,6100,10.308842447686,10.3357706722463,10.2596535574891,10.2686296323425,6795.84350575904,0.0,1.0
2008-07-30,11.55,11.6,11.38,11.5036,28800,10.3673664557304,10.4122468299977,10.2147731832218,10.3257174684104,32085.2939288298,0.0,1.0
2008-07-31,11.46,11.53,11.45,11.48,24600,10.2865817820494,10.3494143060235,10.277605707196,10.3045339317563,27406.1885642087,0.0,1.0
2008-08-01,11.34,11.42,11.338,11.338,39700,10.1788688838081,10.2506774826356,10.1770736688374,10.1770736688374,44228.6864227268,0.0,1.0
2008-08-04,11.15,11.37,11.15,11.37,16100,10.0083234615926,10.2057971083684,10.0083234615926,10.2057971083684,17936.5705643804,0.0,1.0
2008-08-05,11.62,11.6428,11.38,11.38,10500,10.4301989797046,10.4506644303704,10.2147731832218,10.2147731832218,11697.7634115524,0.0,1.0
2008-08-06,11.65,11.79,11.45,11.79,7800,10.4571272042649,10.5827922522131,10.277605707196,10.5827922522131,8689.7671057247,0.0,1.0
2008-08-07,11.43,11.5431,11.41,11.5,32500,10.2596535574891,10.3611729640816,10.2417014077822,10.3224860814632,36207.3629405195,0.0,1.0
2008-08-08,11.71,11.76,11.57,11.61,5900,10.5109836533856,10.5558640276528,10.3853186054373,10.4212229048511,6573.02896458662,0.0,1.0
2008-08-11,12.0,12.08,11.6,11.6,15000,10.7712898241355,10.8430984229631,10.4122468299977,10.4122468299977,16711.0905879321,0.0,1.0
2008-08-12,11.87,12.0,11.83,11.84,4700,10.6546008510407,10.7712898241355,10.6186965516269,10.6276726264804,5236.14171755207,0.0,1.0
2008-08-13,11.92,11.9595,11.72,11.89,60500,10.6994812253079,10.7349367209791,10.519959728239,10.6725530007476,67401.3987046598,0.0,1.0
2008-08-14,12.0631,12.08,11.8536,11.8536,4000,10.8279288564608,10.8430984229631,10.6398800882811,10.6398800882811,4456.29082344855,0.0,1.0
2008-08-15,12.13,12.1804,12.034,12.15,8300,10.8879787972303,10.9332182144917,10.8018084786372,10.9059309469372,9246.80345865579,0.0,1.0
2008-08-18,11.95,12.0972,11.9358,12.0972,5000,10.7264094498683,10.858537271711,10.7136634235764,10.858537271711,5570.3635293107,0.0,1.0
2008-08-19,11.726,11.97,11.6751,11.97,4100,10.5253453731511,10.7443615995752,10.479657152147,10.7443615995752,4567.69809403477,0.0,1.0
2008-08-20,11.5896,11.66,11.5772,11.66,2000,10.4029117121501,10.4661032791183,10.3917813793318,10.4661032791183,2228.14541172428,0.0,1.0
2008-08-21,11.624,11.624,11.49,11.49,15800,10.4337894096459,10.4337894096459,10.3135100066098,10.3135100066098,17602.3487526219,0.0,1.0
2008-08-22,11.84,11.84,11.8,11.82,1900,10.6276726264804,10.6276726264804,10.5917683270666,10.6097204767735,2116.73814113806,0.0,1.0
2008-08-25,11.6328,11.753,11.5904,11.67,2700,10.441688355517,10.5495807752554,10.4036297981384,10.4750793539718,3007.99630582777,0.0,1.0
2008-08-26,11.54,11.59,11.486,11.58,4200,10.358390380877,10.4032707551442,10.3099195766684,10.3942946802908,4679.10536462099,0.0,1.0
2008-08-27,11.7028,11.72,11.63,11.63,5700,10.5045208794911,10.519959728239,10.439175054558,10.439175054558,6350.2144234142,0.0,1.0
2008-08-28,11.9001,11.95,11.74,11.75,3600,10.6816188363496,10.7264094498683,10.5379118779459,10.5468879527994,4010.6617411037,0.0,1.0
2008-08-29,11.76,11.87,11.74,11.8656,20600,10.5558640276528,10.6546008510407,10.5379118779459,10.6506513781052,22949.8977407601,0.0,1.0
2008-09-02,11.76,11.95,11.754,11.95,8000,10.5558640276528,10.7264094498683,10.5504783827407,10.7264094498683,8912.58164689713,0.0,1.0
2008-09-03,11.74,11.8134,11.65,11.8,49600,10.5379118779459,10.6037962673702,10.4571272042649,10.5917683270666,55258.0062107623,0.0,1.0
2008-09-04,11.4,11.72,11.4,11.67,19700,10.2327253329287,10.519959728239,10.2327253329287,10.4750793539718,21947.2323054843,0.0,1.0
2008-09-05,11.29,11.359,11.24,11.359,14300,10.1339885095408,10.1959234260296,10.0891081352736,10.1959234260296,15931.2396938287,0.0,1.0
2008-09-08,11.61,11.61,11.4628,11.49,1600,10.4212229048511,10.4212229048511,10.2890950830084,10.3135100066098,1782.51632937943,0.0,1.0
2008-09-09,11.23,11.7028,11.23,11.49,397700,10.0801320604201,10.5045208794911,10.0801320604201,10.3135100066098,443066.715121376,0.0,1.0
2008-09-10,11.19,11.3,11.14,11.28,91700,10.0442277610064,10.1429645843943,9.99934738673913,10.1250124346874,102160.467127558,0.0,1.0
2008-09-11,11.21,11.21,10.9,10.91,26000,10.0621799107133,10.0621799107133,9.78392159025642,9.79289766510987,28965.8903524156,0.0,1.0
2008-09-12,11.19,11.24,11.06,11.16,40300,10.0442277610064,10.0891081352736,9.92753878791156,10.017299536446,44897.1300462441,0.0,1.0
2008-09-15,10.79,11.09,10.51,10.51,49600,9.68518476686851,9.9544670124719,9.43385467097202,9.43385467097202,55258.0062107622,0.0,1.0
2008-09-16,10.72,10.75,10.49,10.66,22800,9.62235224289439,9.64928046745473,9.41590252126512,9.56849579377371,25400.8576936568,0.0,1.0
2008-09-17,10.4,10.52,10.37,10.48,16300,9.33511784758411,9.44283074582546,9.30818962302377,9.40692644641168,18159.3851055529,0.0,1.0
2008-09-18,10.84,10.84,10.28,10.3,33500,9.73006514113574,9.73006514113574,9.22740494934275,9.24535709904965,37321.4356463818,0.0,1.0
2008-09-19,11.03,11.5,9.21,11.5,14200,9.91105871448063,10.333379439395,8.27568909885464,10.333379439395,15803.1552947174,0.01164,1.0
2008-09-22,10.63,10.94,10.19,10.19,22100,9.55163682093646,9.83018878843319,9.15627273803786,9.15627273803786,24595.0515502292,0.0,1.0
2008-09-23,10.47,10.75,10.44,10.72,15700,9.40786806351879,9.65946338899971,9.38091142150297,9.6325067469839,17472.5026850045,0.0,1.0
2008-09-24,10.6,10.6,10.43,10.46,46800,9.52468017892064,9.52468017892064,9.37192587416437,9.39888251618018,52083.6385769561,0.0,1.0
2008-09-25,10.537,10.67,10.37,10.49,25900,9.46807123068744,9.58757901029087,9.31801259013274,9.42583915819599,28824.0649389564,0.0,1.0
2008-09-26,10.57,10.57,10.02,10.02,8100,9.49772353690483,9.49772353690483,9.00351843328159,9.00351843328159,9014.47590755009,0.0,1.0
2008-09-29,9.85,10.278,9.76,10.278,27300,8.85076412852531,9.23534555461758,8.76989420247788,9.23534555461758,30382.1225032244,0.0,1.0
2008-09-30,9.92,10.61,9.7448,10.61,3900,8.91366295989555,9.53366572625925,8.7562361705232,9.53366572625925,4340.30321474634,0.0,1.0
2008-10-01,10.0,10.0128,9.92,9.92,17000,8.98554733860438,8.9970488391978,8.91366295989555,8.91366295989555,18919.2704232533,0.0,1.0
2008-10-02,9.52,9.8922,9.52,9.8772,6000,8.55424106635137,8.88868313829423,8.55424106635137,8.87520481728632,6677.38956114821,0.0,1.0
2008-10-03,9.3,9.779,9.29,9.71,25200,8.35655902490207,8.78696674242122,8.34757347756347,8.72496646578485,28045.0361568225,0.0,1.0
2008-10-06,8.7454,9.69,8.47,9.69,16100,7.85822056950308,8.70699537110765,7.61075859579791,8.70699537110765,17917.661989081,0.0,1.0
2008-10-07,8.51,9.63,8.47,9.63,12200,7.64670078515233,8.65308208707602,7.61075859579791,8.65308208707602,13577.3587743347,0.0,1.0
2008-10-08,8.36,8.4585,8.106,8.27,169800,7.51191757507326,7.60042521635852,7.28368467267271,7.43104764902582,188970.124580494,0.0,1.0
2008-10-09,7.74,8.4099,7.74,7.86,17100,6.95481364007979,7.5567554562929,6.95481364007979,7.06264020814304,19030.5602492724,0.0,1.0
2008-10-10,7.52,7.6799,6.62,7.36,46500,6.75713159863049,6.90081050057478,5.9484323381561,6.61336284121282,51749.7690988987,0.0,1.0
2008-10-13,8.12,8.12,7.61,7.61,5500,7.29626443894676,7.29626443894676,6.83800152467793,6.83800152467793,6120.94043105253,0.0,1.0
2008-10-14,8.053,8.71,8.053,8.71,2900,7.23606127177811,7.82641173192442,7.23606127177811,7.82641173192442,3227.40495455497,0.0,1.0
2008-10-15,7.34,8.22,7.34,8.22,15800,6.59539174653562,7.3861199123328,6.59539174653562,7.3861199123328,17583.7925110236,0.0,1.0
2008-10-16,7.57,7.57,6.99,7.1,9800,6.80205933532352,6.80205933532352,6.28089758968446,6.37973861040911,10906.4029498754,0.0,1.0
2008-10-17,7.67,7.89,7.41,7.41,20500,6.89191480870956,7.08959685015886,6.65829057790585,6.65829057790585,22814.4143339231,0.0,1.0
2008-10-20,7.84,7.8699,7.734,7.74,7400,7.04466911346583,7.07153590000826,6.94942231167663,6.95481364007979,8235.44712541613,0.0,1.0
2008-10-21,7.76,7.81,7.7094,7.76,7800,6.972784734757,7.01771247145002,6.92731786522366,6.972784734757,8680.60642949268,0.0,1.0
2008-10-22,7.0166,7.51,6.98,7.51,25900,6.30479914560515,6.74814605129189,6.27191204234586,6.74814605129189,28824.0649389565,0.0,1.0
2008-10-23,7.059,7.06,6.83,7.058,6200,6.34289786632083,6.34379642105469,6.13712883226679,6.34199931158697,6899.96921318649,0.0,1.0
2008-10-24,6.847,6.9199,6.0,6.0,105400,6.15240426274242,6.21790890284085,5.39132840316263,5.39132840316263,117299.47662417,0.0,1.0
2008-10-27,6.584,6.806,6.51,6.51,35800,5.91608436773712,6.11556351865414,5.84959131743145,5.84959131743145,39841.757714851,0.0,1.0
2008-10-28,6.99,6.99,6.5,6.7,3700,6.28089758968446,6.28089758968446,5.84060577009285,6.02031671686494,4117.72356270807,0.0,1.0
2008-10-29,7.26,7.35,7.05,7.06,7400,6.52350736782678,6.60437729387422,6.33481087371609,6.34379642105469,8235.44712541613,0.0,1.0
2008-10-30,7.47,7.49,7.14,7.14,87700,6.71220386193747,6.73017495661468,6.41568079976353,6.41568079976353,97601.1774187831,0.0,1.0
2008-10-31,7.653,7.8,7.38,7.38,36500,6.87663937823393,7.00872692411142,6.63133393589003,6.63133393589003,40620.786496985,0.0,1.0
2008-11-03,7.72,7.82,7.66,7.78,43600,6.93684254540258,7.02669801878863,6.88292926137096,6.99075582943421,48522.3641443437,0.0,1.0
2008-11-04,7.94,7.94,7.76,7.84,18800,7.13452458685188,7.13452458685188,6.972784734757,7.04466911346583,20922.4872915977,0.0,1.0
2008-11-05,7.6,7.972,7.6,7.91,40700,6.82901597733933,7.16327833833541,6.82901597733933,7.10756794483607,45294.9591897887,0.0,1.0
2008-11-06,7.1848,7.3001,7.12,7.26,18400,6.45593605184048,6.55953941265458,6.39770970508632,6.52350736782678,20477.3279875212,0.0,1.0
2008-11-07,7.09,7.21,7.07,7.09,7400,6.37075306307051,6.47857963113376,6.3527819683933,6.37075306307051,8235.44712541613,0.0,1.0
2008-11-10,6.98,7.32,6.92,7.32,9100,6.27191204234586,6.57742065185841,6.21799875831423,6.57742065185841,10127.3741677415,0.0,1.0
2008-11-11,6.72,6.88,6.67,6.88,4800,6.03828781154214,6.18205656895981,5.99336007484912,6.18205656895981,5341.91164891857,0.0,1.0
2008-11-12,6.31,6.64,6.31,6.59,12800,5.66988037065936,5.96640343283331,5.66988037065936,5.92147569614029,14245.0977304495,0.0,1.0
2008-11-13,6.5601,6.6,6.06,6.28,12800,5.89460890959786,5.93046124347889,5.44524168719425,5.64292372864355,14245.0977304495,0.0,1.0
2008-11-14,6.47,6.8246,6.43,6.5,14300,5.81364912807703,6.13227663670395,5.77770693872262,5.84060577009285,15914.4451207366,0.0,1.0
2008-11-17,6.24,6.45,6.22,6.34,40800,5.60698153928913,5.79567803339983,5.58901044461193,5.69683701267518,45406.2490158079,0.0,1.0
2008-11-18,6.02,6.3,5.96,6.17,28900,5.40929949783984,5.66089482332076,5.35538621380821,5.5440827079189,32162.7597195305,0.0,1.0
2008-11-19,5.6899,6.26,5.65,6.01,38300,5.11268658019251,5.62495263396634,5.07683424631148,5.40031395050123,42624.0033653294,0.0,1.0
2008-11-20,5.32,5.693,5.31,5.51,48800,4.78031118413753,5.11547209986747,4.77132563679893,4.95103658357101,54309.4350973388,0.0,1.0
2008-11-21,5.5163,5.59,5.32,5.53,39400,4.95669747839433,5.02292096227985,4.78031118413753,4.96900767824822,43848.19145154,0.0,1.0
2008-11-24,6.19,6.27,5.81,5.88,20400,5.56205380259611,5.63393818130495,5.22060300372914,5.28350183509938,22703.1245079039,0.0,1.0
2008-11-25,6.23,6.3,6.06,6.18,14700,5.59799599195053,5.66089482332076,5.44524168719425,5.55306825525751,16359.6044248131,0.0,1.0
2008-11-26,6.56,6.59,6.09,6.12,11200,5.89451905412447,5.92147569614029,5.47219832921007,5.49915497122588,12464.4605141433,0.0,1.0
2008-11-28,6.69,6.69,6.56,6.56,1000,6.01133116952633,6.01133116952633,5.89451905412447,5.89451905412447,1112.89826019137,0.0,1.0
2008-12-01,6.09,6.61,6.09,6.6,26100,5.47219832921007,5.9394467908175,5.47219832921007,5.93046124347889,29046.6445909947,0.0,1.0
2008-12-02,6.33,6.3944,6.15,6.15,14700,5.68785146533657,5.74571839019719,5.52611161324169,5.52611161324169,16359.6044248131,0.0,1.0
2008-12-03,6.57,6.57,6.19,6.1901,21600,5.90350460146308,5.90350460146308,5.56205380259611,5.5621436580695,24038.6024201336,0.0,1.0
2008-12-04,6.4436,6.6896,6.4436,6.48,4800,5.78992728310312,6.01097174763279,5.78992728310312,5.82263467541564,5341.91164891857,0.0,1.0
2008-12-05,6.58,6.58,6.3,6.3,27900,5.91249014880168,5.91249014880168,5.66089482332076,5.66089482332076,31049.8614593392,0.0,1.0
2008-12-08,7.0985,7.0985,6.79,6.79,8900,6.37839077830832,6.37839077830832,6.10118664291237,6.10118664291237,9904.79451570318,0.0,1.0
2008-12-09,6.93,7.1601,6.93,6.95,4200,6.22698430565284,6.43374174991412,6.22698430565284,6.24495540033004,4674.17269280375,0.0,1.0
2008-12-10,6.9901,7.1,6.9901,7.1,4500,6.28098744515785,6.37973861040911,6.28098744515785,6.37973861040911,5008.04217086116,0.0,1.0
2008-12-11,6.77,7.01,6.77,6.9966,7000,6.08321554823517,6.29886868436167,6.08321554823517,6.28682805092794,7790.28782133958,0.0,1.0
2008-12-12,6.83,6.87,6.68,6.68,5000,6.13712883226679,6.17307102162121,6.00234562218773,6.00234562218773,5564.49130095685,0.0,1.0
2008-12-15,6.67,6.9599,6.67,6.94,3400,5.99336007484912,6.25385109219526,5.99336007484912,6.23596985299144,3783.85408465066,0.0,1.0
2008-12-16,7.18,7.18,6.87,6.87,6400,6.45162298911795,6.45162298911795,6.17307102162121,6.17307102162121,7122.54886522475,0.0,1.0
2008-12-17,7.253,7.253,7.08,7.0984,39000,6.51721748468976,6.51721748468976,6.3617675157319,6.37830092283493,43403.0321474634,0.0,1.0
2008-12-18,7.05,7.25,7.05,7.248,9400,6.33481087371609,6.51452182048818,6.33481087371609,6.51272471102046,10461.2436457989,0.0,1.0
2008-12-19,7.13,7.32,7.09,7.32,49700,6.40669525242492,6.57742065185841,6.37075306307051,6.57742065185841,55311.0435315111,0.0,1.0
2008-12-22,6.86,7.1,6.85,7.1,2500,6.16408547428261,6.37973861040911,6.155099926944,6.37973861040911,2782.24565047842,0.0,1.0
2008-12-23,6.8048,6.97,6.78,6.97,3000,6.11448525297351,6.26292649500725,6.09220109557377,6.26292649500725,3338.69478057411,0.0,1.0
2008-12-24,6.8,6.8256,6.78,6.81,7500,6.11017219025098,6.13317519143781,6.09220109557377,6.11915773758958,8346.73695143526,0.0,1.0
2008-12-26,6.85,6.85,6.79,6.82,18900,6.155099926944,6.155099926944,6.10118664291237,6.12814328492819,21033.7771176169,0.0,1.0
2008-12-29,6.733,6.84,6.66,6.78,16700,6.04996902308233,6.1461143796054,5.98437452751052,6.09220109557377,18585.4009451959,0.0,1.0
2008-12-30,7.07,7.07,6.79,6.79,14200,6.3527819683933,6.3527819683933,6.10118664291237,6.10118664291237,15803.1552947174,0.0,1.0
2008-12-31,7.22,7.22,7.13,7.13,237000,6.48756517847236,6.48756517847236,6.40669525242492,6.40669525242492,263756.887665355,0.0,1.0
2009-01-02,7.54,7.54,7.27,7.27,14700,6.7751026933077,6.7751026933077,6.53249291516538,6.53249291516538,16359.6044248131,0.0,1.0
2009-01-05,7.453,7.54,7.41,7.41,34700,6.69692843146185,6.7751026933077,6.65829057790585,6.65829057790585,38617.5696286405,0.0,1.0
2009-01-06,7.6601,7.68,7.52,7.52,8500,6.88301911684434,6.90090035604816,6.75713159863049,6.75713159863049,9459.63521162664,0.0,1.0
2009-01-07,7.3415,7.5,7.3315,7.5,3200,6.59673957863641,6.73916050395329,6.5877540312978,6.73916050395329,3561.27443261238,0.0,1.0
2009-01-08,7.42,7.42,7.35,7.38,6100,6.66727612524445,6.66727612524445,6.60437729387422,6.63133393589003,6788.67938716735,0.0,1.0
2009-01-09,7.26,7.3814,7.26,7.3622,23900,6.52350736782678,6.63259191251744,6.52350736782678,6.61533966162732,26598.2684185737,0.0,1.0
2009-01-12,7.11,7.1802,7.06,7.18,8900,6.38872415774772,6.45180270006472,6.34379642105469,6.45162298911795,9904.79451570318,0.0,1.0
2009-01-13,7.03,7.1648,7.02,7.1648,5600,6.31683977903888,6.43796495716327,6.30785423170027,6.43796495716327,6232.23025707167,0.0,1.0
2009-01-14,6.85,6.88,6.85,6.85,2700,6.155099926944,6.18205656895981,6.155099926944,6.155099926944,3004.8253025167,0.0,1.0
2009-01-15,6.94,6.98,6.63,6.84,7100,6.23596985299144,6.27191204234586,5.9574178854947,6.1461143796054,7901.57764735872,0.0,1.0
2009-01-16,7.06,7.06,6.89,7.05,7000,6.34379642105469,6.34379642105469,6.19104211629842,6.33481087371609,7790.28782133959,0.0,1.0
2009-01-20,6.7,7.01,6.7,7.01,600,6.02031671686494,6.29886868436167,6.02031671686494,6.29886868436167,667.738956114821,0.0,1.0
2009-01-21,6.97,6.97,6.76,6.77,7000,6.26292649500725,6.26292649500725,6.07423000089656,6.08321554823517,7790.28782133959,0.0,1.0
2009-01-22,6.85,6.8718,6.7856,6.7856,8800,6.155099926944,6.17468842014216,6.09723300208339,6.09723300208339,9793.50468968405,0.0,1.0
2009-01-23,6.892,6.95,6.81,6.8548,9000,6.19283922576614,6.24495540033004,6.11915773758958,6.15941298966653,10016.0843417223,0.0,1.0
2009-01-26,6.9701,7.08,6.89,6.89,8100,6.26301635048064,6.3617675157319,6.19104211629842,6.19104211629842,9014.47590755009,0.0,1.0
2009-01-27,7.0,7.0552,6.97,6.97,4400,6.28988313702307,6.33948335833216,6.26292649500725,6.26292649500725,4896.75234484202,0.0,1.0
2009-01-28,7.36,7.36,7.23,7.23,1100,6.61336284121282,6.61336284121282,6.49655072581097,6.49655072581097,1224.18808621051,0.0,1.0
2009-01-29,7.21,7.3,7.2,7.2982,35200,6.47857963113376,6.5594495571812,6.46959408379515,6.55783215866025,39174.0187587362,0.0,1.0
2009-01-30,6.98,7.17,6.98,7.17,5600,6.27191204234586,6.44263744177934,6.27191204234586,6.44263744177934,6232.23025707166,0.0,1.0
2009-02-02,6.99,7.01,6.8,6.8,20300,6.28089758968446,6.29886868436167,6.11017219025098,6.11017219025098,22591.8346818848,0.0,1.0
2009-02-03,7.0,7.01,6.87,7.01,6900,6.28988313702307,6.29886868436167,6.17307102162121,6.29886868436167,7678.99799532044,0.0,1.0
2009-02-04,6.91,7.07,6.89,6.93,22000,6.20901321097563,6.3527819683933,6.19104211629842,6.22698430565284,24483.7617242101,0.0,1.0
2009-02-05,6.97,6.98,6.96,6.96,1200,6.26292649500725,6.27191204234586,6.25394094766865,6.25394094766865,1335.47791222964,0.0,1.0
2009-02-06,7.15,7.16,7.07,7.07,700,6.42466634710213,6.43365189444074,6.3527819683933,6.3527819683933,779.028782133959,0.0,1.0
2009-02-09,7.12,7.1601,7.11,7.14,2700,6.39770970508632,6.43374174991412,6.38872415774772,6.41568079976353,3004.8253025167,0.0,1.0
2009-02-10,6.84,7.15,6.82,7.15,2600,6.1461143796054,6.42466634710213,6.12814328492819,6.42466634710213,2893.53547649756,0.0,1.0
2009-02-11,6.82,6.91,6.82,6.82,43500,6.12814328492819,6.20901321097563,6.12814328492819,6.12814328492819,48411.0743183245,0.0,1.0
2009-02-12,6.884,6.884,6.72,6.75,10000,6.18565078789526,6.18565078789526,6.03828781154214,6.06524445355796,11128.9826019137,0.0,1.0
2009-02-13,6.9156,6.93,6.89,6.93,3600,6.21404511748525,6.22698430565284,6.19104211629842,6.22698430565284,4006.43373668893,0.0,1.0
2009-02-17,6.53,6.69,6.51,6.61,11100,5.86756241210866,6.01133116952633,5.84959131743145,5.9394467908175,12353.1706881242,0.0,1.0
2009-02-18,6.3999,6.4248,6.38,6.42,1200,5.75066044123342,5.77303445410654,5.73277920202959,5.76872139138401,1335.47791222964,0.0,1.0
2009-02-19,6.32,6.47,6.32,6.39,6900,5.67886591799797,5.81364912807703,5.67886591799797,5.7417647493682,7678.99799532044,0.0,1.0
2009-02-20,6.27,6.2999,6.2,6.22,15400,5.63393818130495,5.66080496784737,5.57103934993472,5.58901044461193,17138.6332069471,0.0,1.0
2009-02-23,6.05,6.1927,6.03,6.1927,7200,5.43625613985565,5.56447990037754,5.41828504517844,5.56447990037754,8012.86747337786,0.0,1.0
2009-02-24,6.4199,6.4199,6.12,6.12,1900,5.76863153591063,5.76863153591063,5.49915497122588,5.49915497122588,2114.5066943636,0.0,1.0
2009-02-25,6.35,6.35,6.25,6.27,9200,5.70582256001378,5.70582256001378,5.61596708662774,5.63393818130495,10238.6639937606,0.0,1.0
2009-02-26,6.2001,6.369,6.2,6.35,9700,5.5711292054081,5.72289509995713,5.57103934993472,5.70582256001378,10795.1131238563,0.0,1.0
2009-02-27,6.2848,6.32,6.11,6.26,2800,5.64723679136608,5.67886591799797,5.49016942388728,5.62495263396634,3116.11512853583,0.0,1.0
2009-03-02,5.9,6.11,5.9,6.11,4600,5.30147292977659,5.49016942388728,5.30147292977659,5.49016942388728,5119.33199688029,0.0,1.0
2009-03-03,5.87,6.04,5.78,6.04,9500,5.27451628776077,5.42727059251705,5.19364636171333,5.42727059251705,10572.533471818,0.0,1.0
2009-03-04,5.99,6.04,5.85,6.04,19100,5.38234285582402,5.42727059251705,5.25654519308356,5.42727059251705,21256.3567696552,0.0,1.0
2009-03-05,5.6885,5.91,5.67,5.85,8600,5.1114286035651,5.31045847711519,5.09480534098868,5.25654519308356,9570.92503764578,0.0,1.0
2009-03-06,5.663,5.74,5.66,5.7,8000,5.08851545785166,5.15770417235891,5.08581979365008,5.1217619830045,8903.18608153095,0.0,1.0
2009-03-09,5.583,5.78,5.58,5.7,4500,5.01663107914283,5.19364636171333,5.01393541494124,5.1217619830045,5008.04217086116,0.0,1.0
2009-03-10,5.923,5.923,5.73,5.73,3200,5.32213968865537,5.32213968865537,5.14871862502031,5.14871862502031,3561.27443261238,0.0,1.0
2009-03-11,6.04,6.09,5.94,6.09,5500,5.42727059251705,5.47219832921007,5.337415119131,5.47219832921007,6120.94043105253,0.0,1.0
2009-03-12,6.17,6.17,5.9854,5.9854,2900,5.5440827079189,5.5440827079189,5.37820950404827,5.37820950404827,3227.40495455497,0.0,1.0
2009-03-13,6.2,6.2,6.16,6.16,2200,5.57103934993472,5.57103934993472,5.5350971605803,5.5350971605803,2448.37617242101,0.0,1.0
2009-03-16,6.12,6.34,6.12,6.34,12800,5.49915497122588,5.69683701267518,5.49915497122588,5.69683701267518,14245.0977304495,0.0,1.0
2009-03-17,6.36,6.36,6.2458,6.2458,2400,5.71480810735239,5.71480810735239,5.61219315674552,5.61219315674552,2670.95582445928,0.0,1.0
2009-03-18,6.48,6.6003,6.35,6.3872,3000,5.82263467541564,5.93073080989905,5.70582256001378,5.73924879611339,3338.69478057411,0.0,1.0
2009-03-19,6.45,6.58,6.44,6.58,28000,5.79567803339983,5.91249014880168,5.78669248606122,5.91249014880168,31161.1512853583,0.0,1.0
2009-03-20,6.27,6.43,6.27,6.43,3800,5.63393818130495,5.77770693872262,5.63393818130495,5.77770693872262,4229.0133887272,0.0,1.0
2009-03-23,6.565,6.565,6.565,6.565,100,5.89901182779378,5.89901182779378,5.89901182779378,5.89901182779378,111.289826019137,0.0,1.0
2009-03-24,6.75,6.81,6.73,6.76,5700,6.06524445355796,6.11915773758958,6.04727335888075,6.07423000089656,6343.5200830908,0.0,1.0
2009-03-25,6.86,6.94,6.86,6.9094,4200,6.16408547428261,6.23596985299144,6.16408547428261,6.20847407813531,4674.17269280375,0.0,1.0
2009-03-26,7.0,7.02,6.97,6.97,4700,6.28988313702307,6.30785423170027,6.26292649500725,6.26292649500725,5230.62182289943,0.0,1.0
2009-03-27,6.91,6.96,6.9,6.96,1000,6.20901321097563,6.25394094766865,6.20002766363702,6.25394094766865,1112.89826019137,0.0,1.0
2009-03-30,6.564,6.6828,6.56,6.65,11700,5.89811327305992,6.00486157544254,5.89451905412447,5.97538898017191,13020.909644239,0.0,1.0
2009-03-31,6.8296,6.8301,6.713,6.713,2500,6.13676941037325,6.13721868774018,6.03199792840512,6.03199792840512,2782.24565047842,0.0,1.0
2009-04-01,6.941,6.941,6.72,6.73,5000,6.2368684077253,6.2368684077253,6.03828781154214,6.04727335888075,5564.49130095684,0.0,1.0
2009-04-02,7.3332,7.3332,7.29,7.3,2500,6.58928157434536,6.58928157434536,6.55046400984259,6.5594495571812,2782.24565047842,0.0,1.0
2009-04-03,7.36,7.3934,7.25,7.25,2100,6.61336284121282,6.64337456932376,6.51452182048818,6.51452182048818,2337.08634640188,0.0,1.0
2009-04-06,7.22,7.34,7.17,7.34,2900,6.48756517847236,6.59539174653562,6.44263744177934,6.59539174653562,3227.40495455497,0.0,1.0
2009-04-07,7.06,7.17,7.06,7.1001,16900,6.34379642105469,6.44263744177934,6.34379642105469,6.3798284658825,18807.9805972341,0.0,1.0
2009-04-08,7.23,7.23,7.12,7.12,5100,6.49655072581097,6.49655072581097,6.39770970508632,6.39770970508632,5675.78112697598,0.0,1.0
2009-04-09,7.57,7.58,7.5344,7.58,5000,6.80205933532352,6.81104488266212,6.77007078679808,6.81104488266212,5564.49130095684,0.0,1.0
2009-04-13,7.6218,7.6218,7.6218,7.6218,900,6.84860447053749,6.84860447053749,6.84860447053749,6.84860447053749,1001.60843417223,0.0,1.0
2009-04-14,7.52,7.52,7.52,7.52,400,6.75713159863049,6.75713159863049,6.75713159863049,6.75713159863049,445.159304076548,0.0,1.0
2009-04-15,7.5048,7.5048,7.4548,7.4548,1400,6.74347356667582,6.74347356667582,6.69854582998279,6.69854582998279,1558.05756426792,0.0,1.0
2009-04-16,7.8956,7.8956,7.72,7.72,5500,7.09462875666847,7.09462875666847,6.93684254540258,6.93684254540258,6120.94043105253,0.0,1.0
2009-04-17,8.0048,8.0048,7.9,7.9,2800,7.19275093360603,7.19275093360603,7.09858239749746,7.09858239749746,3116.11512853583,0.0,1.0
2009-04-20,7.64,8.0,7.62,7.95,7000,6.86495816669375,7.1884378708835,6.84698707201654,7.14351013419048,7790.28782133958,0.0,1.0
2009-04-21,7.86,7.86,7.64,7.64,17500,7.06264020814304,7.06264020814304,6.86495816669375,6.86495816669375,19475.719553349,0.0,1.0
2009-04-22,7.8784,7.974,7.8448,7.8448,41700,7.07917361524608,7.16507544780313,7.04898217618836,7.04898217618836,46407.8574499801,0.0,1.0
2009-04-23,7.7699,7.83,7.66,7.82,5800,6.98168042662222,7.03568356612723,6.88292926137096,7.02669801878863,6454.80990910994,0.0,1.0
2009-04-24,7.95,7.9684,7.9,7.91,5100,7.14351013419048,7.16004354129351,7.09858239749746,7.10756794483607,5675.78112697598,0.0,1.0
2009-04-27,7.8573,7.9716,7.81,7.83,12000,7.06021411036162,7.16291891644187,7.01771247145002,7.03568356612723,13354.7791222964,0.0,1.0
2009-04-28,7.81,7.86,7.81,7.84,10300,7.01771247145002,7.06264020814304,7.01771247145002,7.04466911346583,11462.8520799711,0.0,1.0
2009-04-29,8.2,8.25,8.0499,8.0499,10200,7.36814881765559,7.41307655434861,7.23327575210314,7.23327575210314,11351.562253952,0.0,1.0
2009-04-30,8.25,8.4,8.25,8.37,32600,7.41307655434861,7.54785976442768,7.41307655434861,7.52090312241187,36280.4832822386,0.0,1.0
2009-05-01,8.2999,8.36,8.16,8.21,42800,7.45791443556825,7.51191757507326,7.33220662830117,7.3771343649942,47632.0455361906,0.0,1.0
2009-05-04,8.49,8.49,8.35,8.35,9000,7.62872969047512,7.62872969047512,7.50293202773466,7.50293202773466,10016.0843417223,0.0,1.0
2009-05-05,8.51,8.54,8.36,8.36,5900,7.64670078515233,7.67365742716814,7.51191757507326,7.51191757507326,6566.09973512908,0.0,1.0
2009-05-06,8.64,8.72,8.52,8.72,22900,7.76351290055419,7.83539727926302,7.65568633249093,7.83539727926302,25485.3701583823,0.0,1.0
2009-05-07,8.5,8.83,8.47,8.83,18100,7.63771523781372,7.93423829998767,7.61075859579791,7.93423829998767,20143.4585094638,0.0,1.0
2009-05-08,8.67,8.73,8.58,8.73,5500,7.79046954257,7.84438282660162,7.70959961652256,7.84438282660162,6120.94043105253,0.0,1.0
2009-05-11,8.74,8.78,8.57,8.69,22700,7.85336837394023,7.88931056329465,7.70061406918395,7.80844063724721,25262.7905063441,0.0,1.0
2009-05-12,8.47,8.84,8.32,8.83,20200,7.61075859579791,7.94322384732627,7.47597538571885,7.93423829998767,22480.5448558657,0.0,1.0
2009-05-13,8.1952,8.39,8.18,8.39,10300,7.36383575493306,7.53887421708908,7.35017772297838,7.53887421708908,11462.8520799711,0.0,1.0
2009-05-14,8.15,8.23,8.11,8.2,4000,7.32322108096257,7.39510545967141,7.28727889160815,7.36814881765559,4451.59304076548,0.0,1.0
2009-05-15,8.26,8.2666,8.26,8.26,2400,7.42206210168722,7.4279925629307,7.42206210168722,7.42206210168722,2670.95582445928,0.0,1.0
2009-05-18,8.46,8.46,8.25,8.25,1000,7.60177304845931,7.60177304845931,7.41307655434861,7.41307655434861,1112.89826019137,0.0,1.0
2009-05-19,8.57,8.6248,8.54,8.57,2000,7.70061406918395,7.74985486859951,7.67365742716814,7.70061406918395,2225.79652038274,0.0,1.0
2009-05-20,8.5,9.33,8.5,9.33,18100,7.63771523781372,8.38351566691789,7.63771523781372,8.38351566691789,20143.4585094638,0.0,1.0
2009-05-21,8.39,8.46,8.353,8.46,7200,7.53887421708908,7.60177304845931,7.50562769193624,7.60177304845931,8012.86747337785,0.0,1.0
2009-05-22,8.3656,8.3656,8.36,8.36,900,7.51694948158288,7.51694948158288,7.51191757507326,7.51191757507326,1001.60843417223,0.0,1.0
2009-05-26,8.64,8.64,8.23,8.44,9300,7.76351290055419,7.76351290055419,7.39510545967141,7.5838019537821,10349.9538197797,0.0,1.0
2009-05-27,8.48,9.06,8.47,8.63,17500,7.61974414313651,8.14090588877557,7.61075859579791,7.75452735321558,19475.719553349,0.0,1.0
2009-05-28,8.47,8.5204,8.36,8.42,3900,7.61075859579791,7.65604575438448,7.51191757507326,7.56583085910489,4340.30321474634,0.0,1.0
2009-05-29,8.48,8.48,8.4,8.44,2600,7.61974414313651,7.61974414313651,7.54785976442768,7.5838019537821,2893.53547649756,0.0,1.0
2009-06-01,8.79,8.9182,8.59,8.59,5400,7.89829611063325,8.01349082751416,7.71858516386116,7.71858516386116,6009.65060503339,0.0,1.0
2009-06-02,8.9872,9.04,8.78,8.78,25800,8.07549110415053,8.12293479409836,7.88931056329465,7.88931056329465,28712.7751129373,0.0,1.0
2009-06-03,8.75,8.8666,8.75,8.8666,20000,7.86235392127883,7.96712540324696,7.86235392127883,7.96712540324696,22257.9652038274,0.0,1.0
2009-06-04,8.8844,8.8934,8.82,8.82,2900,7.98311967750968,7.99120667011442,7.92525275264906,7.92525275264906,3227.40495455497,0.0,1.0
2009-06-05,8.93,9.0,8.86,8.97,161200,8.02409377337371,8.08699260474394,7.96119494200348,8.06003596272813,179399.199542849,0.0,1.0
2009-06-08,9.03,9.06,8.772,8.88,5300,8.11394924675976,8.14090588877557,7.88212212542376,7.97916603668069,5898.36077901425,0.0,1.0
2009-06-09,9.04,9.05,8.95,9.05,8200,8.12293479409836,8.13192034143696,8.04206486805092,8.13192034143696,9125.76573356922,0.0,1.0
2009-06-10,9.02,9.11,8.9479,9.098,9500,8.10496369942115,8.18583362546859,8.04017790310981,8.17505096866227,10572.533471818,0.0,1.0
2009-06-11,9.122,9.148,9.09,9.148,9400,8.19661628227492,8.21997870535529,8.16786253079138,8.21997870535529,10461.2436457989,0.0,1.0
2009-06-12,8.98,9.04,8.93,9.04,4000,8.06902151006673,8.12293479409836,8.02409377337371,8.12293479409836,4451.59304076548,0.0,1.0
2009-06-15,8.69,8.898,8.69,8.88,26400,7.80844063724721,7.99534002189018,7.80844063724721,7.97916603668069,29380.5140690521,0.0,1.0
2009-06-16,8.56,8.81,8.56,8.81,3000,7.69162852184535,7.91626720531046,7.69162852184535,7.91626720531046,3338.69478057411,0.0,1.0
2009-06-17,8.654,8.68,8.48,8.48,2600,7.77609266682823,7.7994550899086,7.61974414313651,7.61974414313651,2893.53547649756,0.0,1.0
2009-06-18,8.706,8.71,8.5944,8.5944,15500,7.82281751298897,7.82641173192442,7.72253880469015,7.72253880469015,17249.9230329662,0.0,1.0
2009-06-19,8.782,8.87,8.77,8.8199,5600,7.89110767276237,7.97018048934209,7.88032501595604,7.92516289717568,6232.23025707166,0.0,1.0
2009-06-22,8.45,8.52,8.44,8.52,3200,7.5927875011207,7.65568633249093,7.5838019537821,7.65568633249093,3561.27443261238,0.0,1.0
2009-06-23,8.43,8.4812,8.43,8.45,2000,7.57481640644349,7.62082240881715,7.57481640644349,7.5927875011207,2225.79652038274,0.0,1.0
2009-06-24,8.5072,8.68,8.5,8.66,50700,7.64418483189752,7.7994550899086,7.63771523781372,7.78148399523139,56423.9417917024,0.0,1.0
2009-06-25,8.65,8.65,8.6064,8.6064,8400,7.77249844789279,7.77249844789279,7.73332146149647,7.73332146149647,9348.3453856075,0.0,1.0
2009-06-26,8.6996,8.6996,8.64,8.64,700,7.81706676269227,7.81706676269227,7.76351290055419,7.76351290055419,779.028782133958,0.0,1.0
2009-06-29,8.82,8.83,8.8,8.82,5900,7.92525275264906,7.93423829998767,7.90728165797186,7.92525275264906,6566.09973512908,0.0,1.0
2009-06-30,8.69,8.78,8.69,8.769,14000,7.80844063724721,7.88931056329465,7.80844063724721,7.87942646122218,15580.5756426792,0.0,1.0
2009-07-01,8.86,9.02,8.86,8.95,95500,7.96119494200348,8.10496369942115,7.96119494200348,8.04206486805092,106281.783848276,0.0,1.0
2009-07-02,8.5805,8.74,8.54,8.73,5100,7.71004889388949,7.85336837394023,7.67365742716814,7.84438282660162,5675.78112697598,0.0,1.0
2009-07-06,8.4,8.47,8.4,8.45,3000,7.54785976442768,7.61075859579791,7.54785976442768,7.5927875011207,3338.69478057411,0.0,1.0
2009-07-07,8.2,8.4204,8.2,8.4204,5900,7.36814881765559,7.56619028099843,7.36814881765559,7.56619028099843,6566.09973512908,0.0,1.0
2009-07-08,8.1784,8.27,8.1784,8.27,2600,7.34874003540421,7.43104764902582,7.34874003540421,7.43104764902582,2893.53547649756,0.0,1.0
2009-07-09,8.22,8.28,8.22,8.23,9900,7.3861199123328,7.44003319636443,7.3861199123328,7.39510545967141,11017.6927758946,0.0,1.0
2009-07-10,8.22,8.28,8.22,8.22,800,7.3861199123328,7.44003319636443,7.3861199123328,7.3861199123328,890.318608153095,0.0,1.0
2009-07-13,8.38,8.38,8.2196,8.25,2400,7.52988866975047,7.52988866975047,7.38576049043926,7.41307655434861,2670.95582445929,0.0,1.0
2009-07-14,8.49,8.49,8.35,8.38,6100,7.62872969047512,7.62872969047512,7.50293202773466,7.52988866975047,6788.67938716735,0.0,1.0
2009-07-15,8.76,8.77,8.65,8.65,13000,7.87133946861744,7.88032501595604,7.77249844789279,7.77249844789279,14467.6773824878,0.0,1.0
2009-07-16,8.966,8.966,8.8472,8.8472,900,8.05644174379269,8.05644174379269,7.94969344141007,7.94969344141007,1001.60843417223,0.0,1.0
2009-07-17,8.93,8.97,8.87,8.97,15900,8.02409377337371,8.06003596272813,7.97018048934209,8.06003596272813,17695.0823370428,0.0,1.0
2009-07-20,9.12,9.12,8.96,8.97,22000,8.1948191728072,8.1948191728072,8.05105041538953,8.06003596272813,24483.7617242101,0.0,1.0
2009-07-21,9.01,9.16,8.974,9.16,11200,8.09597815208255,8.23076136216161,8.06363018166357,8.23076136216161,12464.4605141433,0.0,1.0
2009-07-22,9.09,9.128,9.08,9.09,18800,8.16786253079138,8.20200761067808,8.15887698345278,8.16786253079138,20922.4872915977,0.0,1.0
2009-07-23,9.379,9.4415,9.05,9.05,15200,8.42754484887705,8.48370451974333,8.13192034143696,8.13192034143696,16916.0535549088,0.0,1.0
2009-07-24,9.38,9.38,9.2778,9.3,10000,8.42844340361091,8.42844340361091,8.33661110981037,8.35655902490207,11128.9826019137,0.0,1.0
2009-07-27,9.37,9.44,9.2936,9.44,4000,8.4194578562723,8.48235668764253,8.35080827460537,8.48235668764253,4451.59304076548,0.0,1.0
2009-07-28,9.3127,9.33,9.2341,9.33,12900,8.3679706700221,8.38351566691789,8.29734426794067,8.38351566691789,14356.3875564687,0.0,1.0
2009-07-29,9.1612,9.23,9.1456,9.17,5600,8.23183962784224,8.29366019353184,8.21782217399402,8.23974690950022,6232.23025707167,0.0,1.0
2009-07-30,9.43,9.51,9.27,9.27,32800,8.47337114030393,8.54525551901277,8.32960238288626,8.32960238288626,36503.0629342769,0.0,1.0
2009-07-31,9.51,9.53,9.4332,9.48,15200,8.54525551901277,8.56322661368997,8.47624651545228,8.51829887699695,16916.0535549088,0.0,1.0
2009-08-03,9.67,9.71,9.48,9.48,49700,8.68902427643044,8.72496646578485,8.51829887699695,8.51829887699695,55311.043531511,0.0,1.0
2009-08-04,9.79,9.82,9.7,9.73,278600,8.79685084449369,8.8238074865095,8.71598091844625,8.74293756046206,310053.455289315,0.0,1.0
2009-08-05,9.62,9.8,9.5404,9.8,27500,8.64409653973741,8.80583639183229,8.57257158292212,8.80583639183229,30604.7021552627,0.0,1.0
2009-08-06,9.56,9.809,9.5204,9.68,106900,8.59018325570579,8.81392338443704,8.55460048824492,8.69800982376904,118968.824014457,0.0,1.0
2009-08-07,9.82,9.87,9.6501,9.7642,20800,8.8238074865095,8.86873522320252,8.67114303722661,8.77366813236009,23148.2838119805,0.0,1.0
2009-08-10,9.83,9.87,9.7753,9.81,32600,8.83279303384811,8.86873522320252,8.78364208990594,8.8148219391709,36280.4832822386,0.0,1.0
2009-08-11,9.72,9.8,9.61,9.8,24400,8.73395201312346,8.80583639183229,8.63511099239881,8.80583639183229,27154.7175486694,0.0,1.0
2009-08-12,9.79,9.8497,9.76,9.76,4900,8.79685084449369,8.85049456210516,8.76989420247788,8.76989420247788,5453.20147493771,0.0,1.0
2009-08-13,9.794,9.8,9.71,9.78,5600,8.80044506342913,8.80583639183229,8.72496646578485,8.78786529715508,6232.23025707167,0.0,1.0
2009-08-14,9.67,9.8,9.58,9.8,50400,8.68902427643044,8.80583639183229,8.608154350383,8.80583639183229,56090.072313645,0.0,1.0
2009-08-17,9.4346,9.58,9.38,9.56,7700,8.47750449207969,8.608154350383,8.42844340361091,8.59018325570579,8569.31660347354,0.0,1.0
2009-08-18,9.4,9.84,9.38,9.41,33500,8.44641449828812,8.84177858118671,8.42844340361091,8.45540004562672,37282.0917164108,0.0,1.0
2009-08-19,9.5501,9.62,9.26,9.26,34500,8.58128756384057,8.64409653973741,8.32061683554766,8.32061683554766,38394.9899766022,0.0,1.0
2009-08-20,9.73,9.73,9.54,9.54,4500,8.74293756046206,8.74293756046206,8.57221216102858,8.57221216102858,5008.04217086116,0.0,1.0
2009-08-21,9.93,9.95,9.83,9.83,48400,8.92264850723415,8.94061960191136,8.83279303384811,8.83279303384811,53864.2757932623,0.0,1.0
2009-08-24,9.92,9.9992,9.896,9.99,12100,8.91366295989555,8.98482849481729,8.8920976462829,8.97656179126578,13466.0689483156,0.0,1.0
2009-08-25,9.96,10.0195,9.95,10.0,10700,8.94960514924996,9.00306915591466,8.94061960191136,8.98554733860438,11908.0113840477,0.0,1.0
2009-08-26,9.96,9.96,9.896,9.9,1700,8.94960514924996,8.94960514924996,8.8920976462829,8.89569186521834,1891.92704232533,0.0,1.0
2009-08-27,9.93,9.93,9.7303,9.8599,10900,8.92264850723415,8.92264850723415,8.74320712688222,8.85965982039053,12130.5910360859,0.0,1.0
2009-08-28,9.88,10.08,9.824,10.08,53400,8.87772077054113,9.05743171731322,8.82740170544494,9.05743171731322,59428.7670942191,0.0,1.0
2009-08-31,9.84,9.94,9.774,9.89,6300,8.84177858118671,8.93163405457275,8.78247396875192,8.88670631787973,7011.25903920563,0.0,1.0
2009-09-01,9.63,9.894,9.63,9.8,8400,8.65308208707602,8.89030053681518,8.65308208707602,8.80583639183229,9348.3453856075,0.0,1.0
2009-09-02,9.6,9.6516,9.5523,9.6,8800,8.62612544506021,8.6724908693274,8.58326438425506,8.62612544506021,9793.50468968404,0.0,1.0
2009-09-03,9.64,9.64,9.55,9.62,23000,8.66206763441462,8.66206763441462,8.58119770836718,8.64409653973741,25596.6599844015,0.0,1.0
2009-09-04,9.8125,9.84,9.62,9.64,47800,8.81706832600555,8.84177858118671,8.64409653973741,8.66206763441462,53196.5368371474,0.0,1.0
2009-09-08,9.89,9.91,9.85,9.89,116300,8.88670631787973,8.90467741255694,8.85076412852531,8.88670631787973,129430.067660256,0.0,1.0
2009-09-09,10.05,10.08,9.84,9.86,72000,9.0304750752974,9.05743171731322,8.84177858118671,8.85974967586392,80128.6747337786,0.0,1.0
2009-09-10,10.249,10.25,10.05,10.13,29200,9.20928746733563,9.21018602206949,9.0304750752974,9.10235945400624,32496.629197588,0.0,1.0
2009-09-11,10.27,10.99,10.18,10.99,201800,9.2281571167467,9.87511652512621,9.14728719069926,9.87511652512621,224582.868906618,0.0,1.0
2009-09-14,10.39,10.41,10.215,10.29,823800,9.33598368480995,9.35395477948716,9.17873660638437,9.24612821142391,916805.58674565,0.0,1.0
2009-09-15,10.46,10.48,10.35,10.42,607300,9.39888251618018,9.41685361085739,9.30004149545553,9.36294032682576,675863.113414219,0.0,1.0
2009-09-16,10.7,10.7,10.4928,10.54,37400,9.61453565230669,9.61453565230669,9.42835511145081,9.47076689488902,41622.3949311572,0.0,1.0
2009-09-17,10.69,11.5,10.58,10.76,70600,9.60555010496808,10.333379439395,9.50670908424343,9.66844893633831,78570.6171695107,0.0,1.0
2009-09-18,10.6898,10.71,10.62,10.7,26300,9.60537039402131,9.62352119964529,9.54265127359785,9.61453565230669,29269.224243033,0.0,1.0
2009-09-21,10.68,10.72,10.55,10.72,44600,9.59656455762948,9.6325067469839,9.47975244222762,9.6325067469839,49635.2624045351,0.0,1.0
2009-09-22,10.72,10.74,10.67,10.67,31800,9.6325067469839,9.65047784166111,9.58757901029087,9.58757901029087,35390.1646740855,0.0,1.0
2009-09-23,10.61,10.76,10.61,10.6402,13300,9.53366572625925,9.66844893633831,9.53366572625925,9.56080207922183,14801.5468605452,0.0,1.0
2009-09-24,10.44,10.5,10.368,10.5,21300,9.38091142150297,9.4348247055346,9.31621548066502,9.4348247055346,23704.7329420762,0.0,1.0
2009-09-25,10.39,10.41,10.364,10.39,9500,9.33598368480995,9.35395477948716,9.31262126172958,9.33598368480995,10572.533471818,0.0,1.0
2009-09-28,10.62,10.64,10.43,10.43,20800,9.54265127359785,9.56062236827506,9.37192587416437,9.37192587416437,23148.2838119805,0.0,1.0
2009-09-29,10.74,10.76,10.65,10.65,26600,9.65047784166111,9.66844893633831,9.56960791561367,9.56960791561367,29603.0937210904,0.0,1.0
2009-09-30,10.73,10.81,10.5401,10.75,568700,9.6414922943225,9.71337667303134,9.4708567503624,9.65946338899971,632905.240570831,0.0,1.0
2009-10-01,10.53,10.66,10.476,10.66,76200,9.46178134755041,9.57859346295227,9.41325939192195,9.57859346295227,84802.8474265823,0.0,1.0
2009-10-02,10.4799,10.5001,10.42,10.44,16800,9.41676375538401,9.43491456100799,9.36294032682576,9.38091142150297,18696.690771215,0.0,1.0
2009-10-05,10.58,10.62,10.4443,10.4443,36000,9.50670908424343,9.54265127359785,9.38477520685857,9.38477520685857,40064.3373668893,0.0,1.0
2009-10-06,10.77,10.8257,10.61,10.62,17200,9.67743448367692,9.72748398235294,9.53366572625925,9.54265127359785,19141.8500752915,0.0,1.0
2009-10-07,10.81,10.81,10.71,10.73,17700,9.71337667303134,9.71337667303134,9.62352119964529,9.6414922943225,19698.2992053872,0.0,1.0
2009-10-08,10.89,10.989,10.87,10.87,9300,9.78526105174017,9.87421797039235,9.76728995706296,9.76728995706296,10349.9538197797,0.0,1.0
2009-10-09,10.88,10.9,10.82,10.85,121100,9.77627550440157,9.79424659907878,9.72236222036994,9.74931886238575,134771.979309175,0.0,1.0
2009-10-12,10.84,11.06,10.79,10.94,35400,9.74033331504715,9.93801535649644,9.69540557835413,9.83018878843319,39396.5984107745,0.0,1.0
2009-10-13,10.84,10.85,10.75,10.85,12800,9.74033331504715,9.74931886238575,9.65946338899971,9.74931886238575,14245.0977304495,0.0,1.0
2009-10-14,10.92,10.96,10.8447,10.89,19400,9.81221769375598,9.8481598831104,9.74455652229629,9.78526105174017,21590.2262477126,0.0,1.0
2009-10-15,10.91,10.92,10.86,10.89,8700,9.80323214641738,9.81221769375598,9.75830440972436,9.78526105174017,9682.21486366491,0.0,1.0
2009-10-16,10.94,10.96,10.835,10.88,10900,9.83018878843319,9.8481598831104,9.73584054137785,9.77627550440157,12130.5910360859,0.0,1.0
2009-10-19,11.14,11.1525,10.94,10.94,13800,10.0098997352053,10.0211316693785,9.83018878843319,9.83018878843319,15357.9959906409,0.0,1.0
2009-10-20,11.06,11.15,10.9853,11.15,37500,9.93801535649644,10.0188852825439,9.87089331787707,10.0188852825439,41733.6847571764,0.0,1.0
2009-10-21,10.93,11.22,10.93,11.09,28000,9.82120324109459,10.0817841139141,9.82120324109459,9.96497199851226,31161.1512853583,0.0,1.0
2009-10-22,11.09,11.09,10.9001,10.92,10300,9.96497199851226,9.96497199851226,9.79433645455216,9.81221769375598,11462.8520799711,0.0,1.0
2009-10-23,10.88,11.11,10.84,11.11,17300,9.77627550440157,9.98294309318947,9.74033331504715,9.98294309318947,19253.1399013107,0.0,1.0
2009-10-26,10.8,11.0,10.7401,10.88,10100,9.70439112569273,9.88410207246482,9.65056769713449,9.77627550440157,11240.2724279328,0.0,1.0
2009-10-27,10.67,10.86,10.6201,10.86,48100,9.58757901029087,9.75830440972436,9.54274112907124,9.75830440972436,53530.4063152049,0.0,1.0
2009-10-28,10.36,10.55,10.3577,10.55,10400,9.30902704279414,9.47975244222762,9.30696036690626,9.47975244222762,11574.1419059902,0.0,1.0
2009-10-29,10.578,10.6,10.4643,10.4643,665000,9.50491197477571,9.52468017892064,9.40274630153578,9.40274630153578,740077.34302726,0.0,1.0
2009-10-30,10.3575,10.55,10.3199,10.55,75700,9.30678065595949,9.47975244222762,9.27299499796634,9.47975244222762,84246.3982964866,0.0,1.0
2009-11-02,10.33,10.42,10.25,10.34,7600,9.28207040077833,9.36294032682576,9.21018602206949,9.29105594811693,8458.0267774544,0.0,1.0
2009-11-03,10.4,10.4,10.31,10.31,106600,9.34496923214856,9.34496923214856,9.26409930610112,9.26409930610112,118634.9545364,0.0,1.0
2009-11-04,10.49,10.61,10.0,10.5,40700,9.42583915819599,9.53366572625925,8.98554733860438,9.4348247055346,45294.9591897887,0.0,1.0
2009-11-05,10.74,10.75,10.51,10.51,228800,9.65047784166111,9.65946338899971,9.4438102528732,9.4438102528732,254631.121931785,0.0,1.0
2009-11-06,10.7375,10.7399,10.7,10.7,45500,9.64823145482645,9.65038798618772,9.61453565230669,9.61453565230669,50636.8708387073,0.0,1.0
2009-11-09,10.85,10.8575,10.75,10.83,15900,9.74931886238575,9.75605802288971,9.65946338899971,9.73134776770855,17695.0823370428,0.0,1.0
2009-11-10,10.86,10.88,10.81,10.88,6600,9.75830440972436,9.77627550440157,9.71337667303134,9.77627550440157,7345.12851726303,0.0,1.0
2009-11-11,10.9,10.995,10.85,10.95,49400,9.79424659907878,9.87960929879552,9.74931886238575,9.8391743357718,54977.1740534536,0.0,1.0
2009-11-12,10.77,10.97,10.74,10.91,11300,9.67743448367692,9.85714543044901,9.65047784166111,9.80323214641738,12575.7503401625,0.0,1.0
2009-11-13,10.92,10.94,10.782,10.8,27600,9.81221769375598,9.83018878843319,9.68821714048324,9.70439112569273,30715.9919812818,0.0,1.0
2009-11-16,11.09,11.1,10.89,10.89,4400,9.96497199851226,9.97395754585086,9.78526105174017,9.78526105174017,4896.75234484202,0.0,1.0
2009-11-17,11.14,11.15,11.0343,11.08,4100,10.0098997352053,10.0188852825439,9.91492249983623,9.95598645117365,4562.8828667846,0.0,1.0
2009-11-18,11.0799,11.11,11.01,11.08,14600,9.95589659570027,9.98294309318947,9.89308761980342,9.95598645117365,16248.314598794,0.0,1.0
2009-11-19,10.91,11.05,10.828,11.05,3700,9.80323214641738,9.92902980915784,9.72955065824082,9.92902980915784,4117.72356270806,0.0,1.0
2009-11-20,10.895,10.91,10.86,10.87,32100,9.78975382540947,9.80323214641738,9.75830440972436,9.76728995706296,35724.0341521429,0.0,1.0
2009-11-23,10.94,11.08,10.93,10.93,8800,9.83018878843319,9.95598645117365,9.82120324109459,9.82120324109459,9793.50468968405,0.0,1.0
2009-11-24,10.92,10.9523,10.88,10.9523,17200,9.81221769375598,9.84124101165968,9.77627550440157,9.84124101165968,19141.8500752916,0.0,1.0
2009-11-25,10.9325,10.96,10.88,10.96,5400,9.82344962792924,9.8481598831104,9.77627550440157,9.8481598831104,6009.65060503339,0.0,1.0
2009-11-27,10.77,10.82,10.37,10.37,5300,9.67743448367692,9.72236222036994,9.31801259013274,9.31801259013274,5898.36077901425,0.0,1.0
2009-11-30,10.69,10.74,10.59,10.74,54900,9.60555010496808,9.65047784166111,9.51569463158204,9.65047784166111,61098.1144845062,0.0,1.0
2009-12-01,10.8,10.858,10.79,10.79,43100,9.70439112569273,9.75650730025664,9.69540557835413,9.69540557835413,47965.915014248,0.0,1.0
2009-12-02,10.86,10.92,10.838,10.91,11600,9.75830440972436,9.81221769375598,9.73853620557943,9.80323214641738,12909.6198182199,0.0,1.0
2009-12-03,10.83,10.98,10.81,10.9782,22700,9.73134776770855,9.86613097778761,9.71337667303134,9.86451357926666,25262.7905063441,0.0,1.0
2009-12-04,11.01,11.08,10.85,11.0525,42400,9.89308761980342,9.95598645117365,9.74931886238575,9.93127619599249,47186.886232114,0.0,1.0
2009-12-07,11.12,11.16,10.96,10.96,9500,9.99192864052807,10.0278708298825,9.8481598831104,9.8481598831104,10572.533471818,0.0,1.0
2009-12-08,11.15,11.17,10.98,11.02,37600,10.0188852825439,10.0368563772211,9.86613097778761,9.90207316714203,41844.9745831954,0.0,1.0
2009-12-09,11.23,11.23,11.129,11.13,2900,10.0907696612527,10.0907696612527,10.0000156331328,10.0009141878667,3227.40495455498,0.0,1.0
2009-12-10,11.39,11.44,11.36,11.4034,33000,10.2345384186704,10.2794661553634,10.2075817766546,10.2465790521041,36725.6425863151,0.0,1.0
2009-12-11,11.5,11.5,11.4199,11.48,12200,10.333379439395,10.333379439395,10.2614052052128,10.3154083447178,13577.3587743348,0.0,1.0
2009-12-14,11.56,11.57,11.4725,11.54,23500,10.3872927234267,10.3962782707653,10.3086691842139,10.3693216287495,26153.1091144971,0.0,1.0
2009-12-15,11.57,11.62,11.5,11.52,33500,10.3962782707653,10.4412060074583,10.333379439395,10.3513505340722,37282.0917164107,0.0,1.0
2009-12-16,11.66,11.76,11.58,11.58,1047500,10.4771481968127,10.5670036701988,10.4052638181039,10.4052638181039,1165760.92755046,0.0,1.0
2009-12-17,11.49,11.53,11.45,11.47,11000,10.3243938920564,10.3603360814108,10.288451702702,10.3064227973792,12241.8808621051,0.0,1.0
2009-12-18,11.45,11.52,11.3044,11.46,15100,10.3337568323833,10.3969326383454,10.2023511559819,10.3427819475207,16731.0884903148,0.05042,1.0
2009-12-21,11.58,11.63,11.5,11.5,31500,10.4510833291701,10.4962089048574,10.3788824080705,10.3788824080705,34902.6018175444,0.0,1.0
2009-12-22,11.56,11.59,11.54,11.56,46900,10.4330330988952,10.4601084443076,10.4149828686203,10.4330330988952,51966.0960394549,0.0,1.0
2009-12-23,11.66,11.74,11.52,11.74,19800,10.5232842502698,10.5954851713694,10.3969326383454,10.5954851713694,21938.7782853134,0.0,1.0
2009-12-24,11.71,11.73,11.62,11.71,40100,10.568409825957,10.5864600562319,10.48718378972,10.568409825957,44431.5661232866,0.0,1.0
2009-12-28,11.7,11.7499,11.642,11.71,17400,10.5593847108196,10.6044200353555,10.5070390430223,10.568409825957,19279.5324325482,0.0,1.0
2009-12-29,11.72,11.7497,11.66,11.7,26300,10.5774349410945,10.6042395330527,10.5232842502698,10.5593847108196,29140.9024698861,0.0,1.0
2009-12-30,11.7,11.72,11.64,11.67,78500,10.5593847108196,10.5774349410945,10.5052340199949,10.5323093654072,86979.4997675306,0.0,1.0
2009-12-31,11.64,11.76,11.64,11.75,18700,10.5052340199949,10.6135354016443,10.5052340199949,10.6045102865068,20719.9572694627,0.0,1.0
2010-01-04,11.84,11.87,11.68,11.68,30200,10.6857363227439,10.7128116681563,10.5413344805447,10.5413344805447,33462.1769806297,0.0,1.0
2010-01-05,11.99,12.01,11.79,11.79,190500,10.8211130498057,10.8391632800806,10.6406107470566,10.6406107470566,211077.639563244,0.0,1.0
2010-01-06,12.0,12.06,11.9685,12.0,1123400,10.8301381649432,10.8842888557679,10.8017090522602,10.8301381649432,1244748.66291521,0.0,1.0
2010-01-07,12.01,12.02,11.93,11.97,98700,10.8391632800806,10.8481883952181,10.766962358981,10.8030628195308,109361.485694972,0.0,1.0
2010-01-08,12.0599,12.06,11.96,12.0,32400,10.8841986046165,10.8842888557679,10.7940377043933,10.8301381649432,35899.8190123312,0.0,1.0
2010-01-11,12.0999,12.11,12.01,12.07,113800,10.9202990651663,10.9294144314551,10.8391632800806,10.8933139709053,126092.574185287,0.0,1.0
2010-01-12,11.8,11.9624,11.776,11.9624,25400,10.6496358621941,10.7962037320263,10.6279755858642,10.7962037320263,28143.6852750992,0.0,1.0
2010-01-13,11.95,11.9599,11.7975,11.88,19100,10.7850125892559,10.793947453242,10.6473795834097,10.7218367832937,21163.1649115903,0.0,1.0
2010-01-14,11.9,11.9201,11.874,11.892,23800,10.7398870135686,10.7580274949949,10.7164217142113,10.7326669214587,26370.854706589,0.0,1.0
2010-01-15,11.74,11.91,11.6262,11.91,23000,10.5954851713694,10.7489121287061,10.4927793611052,10.7489121287061,25484.4394223338,0.0,1.0
2010-01-19,11.9,11.9,11.79,11.79,15200,10.7398870135686,10.7398870135686,10.6406107470566,10.6406107470566,16841.8904008468,0.0,1.0
2010-01-20,11.82,11.9,11.7167,11.84,28200,10.667686092469,10.7398870135686,10.5744566530991,10.6857363227439,31246.138769992,0.0,1.0
2010-01-21,11.63,11.9199,11.6044,11.81,68500,10.4962089048574,10.7578469926922,10.4731046101055,10.6586609773316,75899.3087143423,0.0,1.0
2010-01-22,11.45,11.62,11.4312,11.62,24100,10.3337568323833,10.48718378972,10.3167896159248,10.48718378972,26703.2604381845,0.0,1.0
2010-01-25,11.48,11.51,11.4,11.51,33100,10.3608321777956,10.387907523208,10.288631256696,10.387907523208,36675.4323860545,0.0,1.0
2010-01-26,11.46,11.5434,11.4,11.452,12600,10.3427819475207,10.4180514077671,10.288631256696,10.3355618554107,13961.0407270177,0.0,1.0
2010-01-27,11.49,11.49,11.34,11.4,48900,10.3698572929331,10.3698572929331,10.2344805658713,10.288631256696,54182.1342500923,0.0,1.0
2010-01-28,11.49,11.5,11.3,11.5,20600,10.3698572929331,10.3788824080705,10.1983801053215,10.3788824080705,22825.1935695685,0.0,1.0
2010-01-29,11.45,11.64,11.4209,11.5,18600,10.3337568323833,10.5052340199949,10.3074937473333,10.3788824080705,20609.1553589308,0.0,1.0
2010-02-01,11.66,11.67,11.44,11.45,231900,10.5232842502698,10.5323093654072,10.3247317172458,10.3337568323833,256949.630523444,0.0,1.0
2010-02-02,11.8,11.8,11.62,11.68,119100,10.6496358621941,10.6496358621941,10.48718378972,10.5413344805447,131965.075443477,0.0,1.0
2010-02-03,11.85,11.93,11.83,11.83,48200,10.6947614378814,10.766962358981,10.6767112076065,10.6767112076065,53406.5208763691,0.0,1.0
2010-02-04,11.4634,11.76,11.44,11.73,81600,10.3458504866674,10.6135354016443,10.3247317172458,10.5864600562319,90414.3589940197,0.0,1.0
2010-02-05,11.407,11.5,11.12,11.5,52400,10.2949488372922,10.3788824080705,10.0359280328473,10.3788824080705,58060.2011187086,0.0,1.0
2010-02-08,11.286,11.44,11.286,11.34,349400,10.185744944129,10.3247317172458,10.185744944129,10.2344805658713,387141.875398413,0.0,1.0
2010-02-09,11.52,11.59,11.36,11.44,137300,10.3969326383454,10.4601084443076,10.2525307961462,10.3247317172458,152131.02316028,0.0,1.0
2010-02-10,11.43,11.49,11.31,11.49,66700,10.3157066021084,10.3698572929331,10.2074052204589,10.3698572929331,73904.8743247679,0.0,1.0
2010-02-11,11.57,11.57,11.33,11.43,50400,10.4420582140327,10.4420582140327,10.2254554507338,10.3157066021084,55844.1629080707,0.0,1.0
2010-02-12,11.56,11.56,11.43,11.43,10800,10.4330330988952,10.4330330988952,10.3157066021084,10.3157066021084,11966.6063374438,0.0,1.0
2010-02-16,11.74,11.8,11.6166,11.65,308100,10.5954851713694,10.6496358621941,10.4841152505732,10.5142591351323,341380.686348742,0.0,1.0
2010-02-17,12.01,12.04,11.88,11.88,82500,10.8391632800806,10.866238625493,10.7218367832937,10.7218367832937,91411.5761888064,0.0,1.0
2010-02-18,12.2,12.2,12.004,12.03,29100,11.0106404676922,11.0106404676922,10.8337482109981,10.8572135103555,32243.355964779,0.0,1.0
2010-02-19,12.25,12.28,12.1,12.14,84100,11.0557660433795,11.0828413887918,10.9203893163177,10.9564897768675,93184.4067573162,0.0,1.0
2010-02-22,12.13,12.44,12.1199,12.34,103000,10.94746466173,11.2272432309911,10.9383492954412,11.1369920796165,114125.967847843,0.0,1.0
2010-02-23,11.98,12.13,11.94,12.08,43800,10.8120879346682,10.94746466173,10.7759874741184,10.9023390860428,48531.2368129665,0.0,1.0
2010-02-24,12.09,12.14,12.019,12.03,447200,10.9113642011802,10.9564897768675,10.8472858837043,10.8572135103555,495506.143898597,0.0,1.0
2010-02-25,12.2,12.2,11.9,11.99,75700,11.0106404676922,11.0106404676922,10.7398870135686,10.8211130498057,83877.0462726381,0.0,1.0
2010-02-26,12.19,12.29,12.1281,12.22,92000,11.0016153525548,11.0918665039293,10.9457498898539,11.0286906979671,101937.757689335,0.0,1.0
2010-03-01,12.38,12.43,12.2,12.25,120700,11.1730925401664,11.2182181158536,11.0106404676922,11.0557660433795,133737.906011986,0.0,1.0
2010-03-02,12.39,12.55,12.3525,12.46,168800,11.1821176553038,11.326519497503,11.1482734735384,11.245293461266,187033.624977824,0.0,1.0
2010-03-03,12.44,12.52,12.3975,12.46,52000,11.2272432309911,11.2994441520907,11.1888864916569,11.245293461266,57616.9934765808,0.0,1.0
2010-03-04,12.53,12.54,12.4,12.47,20300,11.3084692672281,11.3174943823656,11.1911427704413,11.2543185764034,22492.787837973,0.0,1.0
2010-03-05,12.88,12.9099,12.67,12.67,94500,11.624348297039,11.6513333913,11.4348208791525,11.4348208791525,104707.805452633,0.0,1.0
2010-03-08,12.87,12.89,12.8,12.89,80400,11.6153231819015,11.6333734121764,11.5521473759394,11.6333734121764,89084.7360676369,0.0,1.0
2010-03-09,12.84,12.89,12.7899,12.84,33700,11.5882478364892,11.6333734121764,11.5430320096505,11.5882478364892,37340.2438492456,0.0,1.0
2010-03-10,12.96,12.96,12.84,12.85,183800,11.6965492181386,11.6965492181386,11.5882478364892,11.5972729516266,203653.911557607,0.0,1.0
2010-03-11,13.0,13.02,12.86,12.94,27500,11.7326496786884,11.7506999089633,11.6062980667641,11.6784989878637,30470.5253962688,0.0,1.0
2010-03-12,12.95,13.02,12.8801,13.02,39200,11.6875241030012,11.7506999089633,11.6244385481904,11.7506999089633,43434.3489284993,0.0,1.0
2010-03-15,12.89,12.92,12.76,12.92,43000,11.6333734121764,11.6604487575888,11.5160469153896,11.6604487575888,47644.8215287113,0.0,1.0
2010-03-16,12.93,13.03,12.8436,13.03,30800,11.6694738727262,11.7597250241008,11.5914968779387,11.7597250241008,34126.9884438212,0.0,1.0
2010-03-17,12.98,13.0119,12.942,12.95,60200,11.7145994484135,11.743389565702,11.6803040108912,11.6875241030012,66702.7501401957,0.0,1.0
2010-03-18,12.93,13.05,12.89,13.05,39200,11.6694738727262,11.7777752543757,11.6333734121764,11.7777752543757,43434.3489284997,0.0,1.0
2010-03-19,12.77,12.946,12.75,12.92,27200,11.525072030527,11.6839140569462,11.5070218002521,11.6604487575888,30138.1196646731,0.0,1.0
2010-03-22,12.88,12.9,12.62,12.72,159700,11.624348297039,11.6423985273139,11.3896953034652,11.4799464548397,176950.651119422,0.0,1.0
2010-03-23,12.95,12.97,12.81,12.94,84300,11.6875241030012,11.7055743332761,11.5611724910768,11.6784989878637,93406.0105783799,0.0,1.0
2010-03-24,12.92,12.94,12.83,12.94,27800,11.6604487575888,11.6784989878637,11.5792227213517,11.6784989878637,30802.9311278644,0.0,1.0
2010-03-25,12.93,13.14,12.93,13.0,412800,11.6694738727262,11.8590012906128,11.6694738727262,11.7326496786884,457390.286675629,0.0,1.0
2010-03-26,12.95,13.08,12.93,12.94,45400,11.6875241030012,11.804850599788,11.6694738727262,11.6784989878637,50304.0673814762,0.0,1.0
2010-03-29,13.004,13.03,12.97,13.03,33600,11.7362597247434,11.7597250241008,11.7055743332761,11.7597250241008,37229.4419387138,0.0,1.0
2010-03-30,13.0081,13.12,12.95,13.12,84200,11.7399600219498,11.8409510603378,11.6875241030012,11.8409510603378,93295.208667848,0.0,1.0
2010-03-31,13.0,13.075,12.93,12.93,43300,11.7326496786884,11.8003380422193,11.6694738727262,11.6694738727262,47977.2272603069,0.0,1.0
2010-04-01,13.03,13.13,12.92,12.93,177800,11.7597250241008,11.8499761754753,11.6604487575888,11.6694738727262,197005.796925694,0.0,1.0
2010-04-05,13.2335,13.2799,13.01,13.05,46000,11.9433861171479,11.9852626513857,11.7416747938259,11.7777752543757,50968.8788446679,0.0,1.0
2010-04-06,13.36,13.36,13.16,13.16,41400,12.0575538236367,12.0575538236367,11.8770515208877,11.8770515208877,45871.990960201,0.0,1.0
2010-04-07,13.31,13.38,13.27,13.34,42700,12.0124282479494,12.0756040539116,11.9763277873996,12.0395035933618,47312.4157971157,0.0,1.0
2010-04-08,13.4,13.42,13.2045,13.29,89900,12.0936542841865,12.1117045144614,11.9172132832493,11.9943780176745,99610.9175681661,0.0,1.0
2010-04-09,13.56,13.59,13.43,13.4599,20800,12.2380561263858,12.2651314717981,12.1207296295989,12.1477147238599,23046.7973906323,0.0,1.0
2010-04-12,13.58,13.6,13.52,13.54,50400,12.2561063566607,12.2741565869356,12.201955665836,12.2200058961109,55844.1629080706,0.0,1.0
2010-04-13,13.66,13.66,13.51,13.59,41900,12.3283072777603,12.3283072777603,12.1929305506985,12.2651314717981,46426.0005128604,0.0,1.0
2010-04-14,14.0,14.0,13.688,13.7,303300,12.6351611924337,12.6351611924337,12.3535776001452,12.3644077383101,336062.194643211,0.0,1.0
2010-04-15,14.06,14.08,13.94,14.05,39600,12.6893118832584,12.7073621135333,12.581010501609,12.6802867681209,43877.556570627,0.0,1.0
2010-04-16,13.79,14.08,13.73,14.03,380700,12.4456337745472,12.7073621135333,12.3914830837225,12.662236537846,421822.873394891,0.0,1.0
2010-04-19,13.74,13.8,13.58,13.77,40900,12.4005081988599,12.4546588896846,12.2561063566607,12.4275835442723,45317.9814075416,0.0,1.0
2010-04-20,14.0699,14.07,13.91,13.96,57500,12.6982467472445,12.6983369983958,12.5539351561966,12.5990607318839,63711.0985558346,0.0,1.0
2010-04-21,14.07,14.19,13.9725,14.09,95300,12.6983369983958,12.8066383800453,12.6103421258057,12.7163872286708,105594.220736888,0.0,1.0
2010-04-22,14.07,14.09,13.82,13.96,24000,12.6983369983958,12.7163872286708,12.4727091199595,12.5990607318839,26592.4585276528,0.0,1.0
2010-04-23,14.0,14.0601,13.95,14.007,27300,12.6351611924337,12.6894021344098,12.5900356167464,12.6414787730299,30248.9215752049,0.0,1.0
2010-04-26,14.01,14.1,14.0,14.0,46700,12.6441863075711,12.7254123438082,12.6351611924337,12.6351611924337,51744.4922183911,0.0,1.0
2010-04-27,13.64,13.9526,13.59,13.95,62700,12.3102570474854,12.5923821466822,12.2651314717981,12.5900356167464,69472.7979034927,0.0,1.0
2010-04-28,13.65,13.7481,13.51,13.71,26700,12.3192821626228,12.4078185421212,12.1929305506985,12.3734328534476,29584.1101120138,0.0,1.0
2010-04-29,13.97,13.97,13.76,13.76,205800,12.6080858470213,12.6080858470213,12.4185584291348,12.4185584291348,228030.331874623,0.0,1.0
2010-04-30,13.7,14.0166,13.6899,13.92,92300,12.3644077383101,12.6501428835619,12.3552923720213,12.5629602713341,102270.163420931,0.0,1.0
2010-05-03,13.94,13.97,13.66,13.8,154900,12.581010501609,12.6080858470213,12.3283072777603,12.4546588896846,171632.159413892,0.0,1.0
2010-05-04,13.51,13.81,13.32,13.81,134900,12.1929305506985,12.4636840048221,12.0214533630869,12.4636840048221,149471.777307515,0.0,1.0
2010-05-05,13.26,13.45,13.15,13.25,762400,11.9673026722622,12.1387798598738,11.8680264057502,11.9582775571247,844753.765895101,0.0,1.0
2010-05-06,12.74,14.21,5.99,13.2,426800,11.4979966851146,12.8246886103202,5.40604396733412,11.9131519814375,472902.554150093,0.0,1.0
2010-05-07,12.57,12.86,12.26,12.44,532900,11.344569727778,11.6062980667641,11.0647911585169,11.2272432309911,590463.38122442,0.0,1.0
2010-05-10,13.04,13.18,12.906,13.0,176600,11.7687501392382,11.8951017511626,11.6478135963964,11.7326496786884,195676.173999312,0.0,1.0
2010-05-11,13.12,13.29,12.85,12.87,127000,11.8409510603378,11.9943780176745,11.5972729516266,11.6153231819015,140718.426375496,0.0,1.0
2010-05-12,13.25,13.29,13.13,13.13,59800,11.9582775571247,11.9943780176745,11.8499761754753,11.8499761754753,66259.5424980683,0.0,1.0
2010-05-13,13.12,13.28,13.0899,13.26,99400,11.8409510603378,11.9853529025371,11.8137854637741,11.9673026722622,110137.099068696,0.0,1.0
2010-05-14,12.88,13.02,12.82,13.02,18200,11.624348297039,11.7506999089633,11.5701976062143,11.7506999089633,20165.9477168033,0.0,1.0
2010-05-17,13.0574,13.07,12.72,12.94,132500,11.7844538395774,11.7958254846506,11.4799464548397,11.6784989878637,146812.531454749,0.0,1.0
2010-05-18,12.85,13.23,12.78,13.2,50100,11.5972729516266,11.9402273268498,11.5340971456645,11.9131519814375,55511.7571764752,0.0,1.0
2010-05-19,12.69,12.81,12.486,12.78,149200,11.4528711094274,11.5611724910768,11.2687587606234,11.5340971456645,165316.450513574,0.0,1.0
2010-05-20,12.06,12.4001,12.04,12.36,451900,10.8842888557679,11.1912330215926,10.866238625493,11.1550423098914,500713.833693593,0.0,1.0
2010-05-21,12.24,12.36,11.74,11.75,136400,11.046740928242,11.1550423098914,10.5954851713694,10.6045102865068,151133.805965493,0.0,1.0
2010-05-24,12.15,12.38,12.15,12.19,67900,10.9655148920049,11.1730925401664,10.9655148920049,11.0016153525548,75234.4972511512,0.0,1.0
2010-05-25,12.16,12.17,11.71,11.8,123400,10.9745400071424,10.9835651222798,10.568409825957,10.6496358621941,136729.557596348,0.0,1.0
2010-05-26,12.204,12.5,12.204,12.38,204000,11.0142505137472,11.2813939218158,11.0142505137472,11.1730925401664,226035.897485048,0.0,1.0
2010-05-27,12.75,12.75,12.4,12.4,100000,11.5070218002521,11.5070218002521,11.1911427704413,11.1911427704413,110801.910531886,0.0,1.0
2010-05-28,12.6,12.777,12.5,12.69,402400,11.3716450731903,11.5313896111232,11.2813939218158,11.4528711094274,445866.887980311,0.0,1.0
2010-06-01,12.15,12.56,12.15,12.4205,132100,10.9655148920049,11.3355446126405,10.9655148920049,11.209644256473,146369.323812623,0.0,1.0
2010-06-02,12.47,12.49,12.14,12.19,71800,11.2543185764034,11.2723688066783,10.9564897768675,11.0016153525548,79555.7717618946,0.0,1.0
2010-06-03,12.5799,12.62,12.48,12.57,13400,11.353504591764,11.3896953034652,11.2633436915409,11.344569727778,14847.4560112728,0.0,1.0
2010-06-04,12.04,12.33,12.001,12.33,53000,10.866238625493,11.1279669644791,10.8310406764569,11.1279669644791,58725.0125818996,0.0,1.0
2010-06-07,11.74,12.1252,11.74,12.01,105500,10.5954851713694,10.9431326064641,10.5954851713694,10.8391632800806,116896.01561114,0.0,1.0
2010-06-08,11.71,11.8,11.58,11.8,45200,10.568409825957,10.6496358621941,10.4510833291701,10.6496358621941,50082.4635604128,0.0,1.0
2010-06-09,11.73,12.08,11.73,11.87,285700,10.5864600562319,10.9023390860428,10.5864600562319,10.7128116681563,316561.0583896,0.0,1.0
2010-06-10,12.19,12.19,12.02,12.15,53700,11.0016153525548,11.0016153525548,10.8481883952181,10.9655148920049,59500.6259556228,0.0,1.0
2010-06-11,12.27,12.2799,12.06,12.15,94500,11.0738162736544,11.0827511376405,10.8842888557679,10.9655148920049,104707.805452632,0.0,1.0
2010-06-14,12.318,12.5037,12.27,12.43,122000,11.1171368263141,11.2847332144166,11.0738162736544,11.2182181158536,135178.330848902,0.0,1.0
2010-06-15,12.76,12.76,12.33,12.33,37400,11.5160469153896,11.5160469153896,11.1279669644791,11.1279669644791,41439.9145389254,0.0,1.0
2010-06-16,12.7399,12.78,12.55,12.73,74800,11.4979064339633,11.5340971456645,11.326519497503,11.4889715699772,82879.8290778509,0.0,1.0
2010-06-17,12.7,12.71,12.586,12.69,11600,11.4618962245648,11.4709213397023,11.3590099119979,11.4528711094274,12853.0216216989,0.0,1.0
2010-06-18,12.67,12.78,12.65,12.72,36800,11.4348208791525,11.5340971456645,11.4167706488776,11.4799464548397,40775.1030757341,0.0,1.0
2010-06-21,12.63,12.8601,12.56,12.8601,122800,11.3987204186027,11.6063883179155,11.3355446126405,11.6063883179155,136064.746133156,0.0,1.0
2010-06-22,12.38,12.761,12.38,12.655,20900,11.1730925401664,11.5169494269033,11.1730925401664,11.4212832064463,23157.5993011642,0.0,1.0
2010-06-23,12.2901,12.4399,12.21,12.38,9900,11.0919567550807,11.2271529798397,11.0196655828297,11.1730925401664,10969.3891426567,0.0,1.0
2010-06-24,12.03,12.32,12.02,12.32,51000,10.8572135103555,11.1189418493416,10.8481883952181,11.1189418493416,56508.9743712621,0.0,1.0
2010-06-25,12.1,12.112,11.97,12.05,21600,10.9203893163177,10.9312194544826,10.8030628195308,10.8752637406304,23933.2126748874,0.0,1.0
2010-06-28,12.1363,12.23,12.06,12.14,12800,10.9531504842666,11.0377158131046,10.8842888557679,10.9564897768675,14182.6445480815,0.0,1.0
2010-06-29,11.54,11.92,11.4,11.92,269100,10.4149828686203,10.7579372438435,10.288631256696,10.7579372438435,298167.941241307,0.0,1.0
2010-06-30,11.27,11.56,11.24,11.52,25100,10.1713047599091,10.4330330988952,10.1442294144968,10.3969326383454,27811.2795435035,0.0,1.0
2010-07-01,11.23,11.35,10.99,11.23,217400,10.1352042993593,10.2435056810087,9.91860153606044,10.1352042993593,240883.353496321,0.0,1.0
2010-07-02,11.17,11.3248,11.07,11.31,28100,10.0810536085346,10.2207623908624,9.99080245716006,10.2074052204589,31135.33685946,0.0,1.0
2010-07-06,11.12,11.443,11.0712,11.28,141400,10.0359280328473,10.327439251787,9.99188547097655,10.1803298750466,156673.901492088,0.0,1.0
2010-07-07,11.44,11.44,11.177,11.177,1127300,10.3247317172458,10.3247317172458,10.0873711891308,10.0873711891308,1249069.93742596,0.0,1.0
2010-07-08,11.63,11.6499,11.4863,11.63,6900,10.4962089048574,10.5141688839809,10.3665180003322,10.4962089048574,7645.33182670017,0.0,1.0
2010-07-09,11.77,11.77,11.65,11.7032,77800,10.6225605167817,10.6225605167817,10.5142591351323,10.5622727476636,86203.886393808,0.0,1.0
2010-07-12,11.76,11.7999,11.65,11.65,108000,10.6135354016443,10.6495456110427,10.5142591351323,10.5142591351323,119666.063374437,0.0,1.0
2010-07-13,12.09,12.1386,11.91,11.91,161000,10.9113642011802,10.9552262607482,10.7489121287061,10.7489121287061,178391.075956338,0.0,1.0
2010-07-14,12.03,12.11,11.961,12.11,57200,10.8572135103555,10.9294144314551,10.7949402159071,10.9294144314551,63378.6928242391,0.0,1.0
2010-07-15,12.03,12.07,11.87,12.02,103300,10.8572135103555,10.8933139709053,10.7128116681563,10.8481883952181,114458.373579439,0.0,1.0
2010-07-16,11.48,11.84,11.45,11.84,77900,10.3608321777956,10.6857363227439,10.3337568323833,10.6857363227439,86314.6883043397,0.0,1.0
2010-07-19,11.62,11.6401,11.43,11.6001,144000,10.48718378972,10.5053242711462,10.3157066021084,10.4692238105964,159554.751165916,0.0,1.0
2010-07-20,11.74,11.7526,11.47,11.49,19700,10.5954851713694,10.6068568164426,10.3518070626582,10.3698572929331,21827.9763747816,0.0,1.0
2010-07-21,11.4848,11.7326,11.41,11.7326,45700,10.3651642330616,10.5888065861677,10.2976563718334,10.5888065861677,50636.4731130721,0.0,1.0
2010-07-22,11.8463,11.88,11.737,11.75,43400,10.6914221452805,10.7218367832937,10.5927776368281,10.6045102865068,48088.0291708387,0.0,1.0
2010-07-23,12.0901,12.11,11.86,11.88,29300,10.9114544523316,10.9294144314551,10.7037865530188,10.7218367832937,32464.9597858427,0.0,1.0
2010-07-26,12.36,12.36,12.1,12.15,27300,11.1550423098914,11.1550423098914,10.9203893163177,10.9655148920049,30248.9215752051,0.0,1.0
2010-07-27,12.29,12.44,12.232,12.4388,8500,11.0918665039293,11.2272432309911,11.0395208361321,11.2261602171746,9418.16239521033,0.0,1.0
2010-07-28,12.1,12.27,12.06,12.24,23900,10.9203893163177,11.0738162736544,10.8842888557679,11.046740928242,26481.6566171208,0.0,1.0
2010-07-29,12.04,12.25,11.97,12.19,25900,10.866238625493,11.0557660433795,10.8030628195308,11.0016153525548,28697.6948277585,0.0,1.0
2010-07-30,12.12,12.2,11.87,11.92,28600,10.9384395465926,11.0106404676922,10.7128116681563,10.7579372438435,31689.3464121195,0.0,1.0
2010-08-02,12.4452,12.46,12.37,12.4017,40500,11.2319362908625,11.245293461266,11.1640674250289,11.1926770400146,44874.7737654142,0.0,1.0
2010-08-03,12.28,12.3544,12.21,12.342,17300,11.0828413887918,11.1499882454145,11.0196655828297,11.138797102644,19168.7305220164,0.0,1.0
2010-08-04,12.43,12.43,12.32,12.36,19000,11.2182181158536,11.2182181158536,11.1189418493416,11.1550423098914,21052.3630010585,0.0,1.0
2010-08-05,12.39,12.4698,12.3201,12.43,9500,11.1821176553038,11.2541380741007,11.119032100493,11.2182181158536,10526.1815005292,0.0,1.0
2010-08-06,12.17,12.2714,12.04,12.26,18700,10.9835651222798,11.0750797897736,10.866238625493,11.0647911585169,20719.9572694629,0.0,1.0
2010-08-09,12.3399,12.34,12.21,12.21,33700,11.1369018284652,11.1369920796165,11.0196655828297,11.0196655828297,37340.2438492456,0.0,1.0
2010-08-10,12.1851,12.21,12.0701,12.1,29300,10.9971930461374,11.0196655828297,10.8934042220567,10.9203893163177,32464.9597858427,0.0,1.0
2010-08-11,11.71,11.97,11.7099,11.97,76500,10.568409825957,10.8030628195308,10.5683195748057,10.8030628195308,84763.4615568934,0.0,1.0
2010-08-12,11.61,11.61,11.39,11.39,50600,10.4781586745825,10.4781586745825,10.2796061415585,10.2796061415585,56065.7667291345,0.0,1.0
2010-08-13,11.46,11.57,11.46,11.54,18400,10.3427819475207,10.4420582140327,10.3427819475207,10.4149828686203,20387.5515378671,0.0,1.0
2010-08-16,11.4174,11.48,11.37,11.3878,42600,10.3043349570352,10.3608321777956,10.2615559112836,10.2776206162283,47201.6138865835,0.0,1.0
2010-08-17,11.56,11.6699,11.49,11.49,23400,10.4330330988952,10.5322191142558,10.3698572929331,10.3698572929331,25927.6470644615,0.0,1.0
2010-08-18,11.6599,11.742,11.47,11.5,46700,10.5231939991184,10.5972901943969,10.3518070626582,10.3788824080705,51744.4922183909,0.0,1.0
2010-08-19,11.36,11.59,11.28,11.59,61000,10.2525307961462,10.4601084443076,10.1803298750466,10.4601084443076,67589.1654244506,0.0,1.0
2010-08-20,11.29,11.2974,11.17,11.2,32500,10.189354990184,10.1960335753857,10.0810536085346,10.1081289539469,36010.6209228631,0.0,1.0
2010-08-23,11.15,11.42,11.14,11.37,107000,10.0630033782597,10.3066814869709,10.0539782631222,10.2615559112836,118558.044269118,0.0,1.0
2010-08-24,10.99,11.06,10.86,10.95,97100,9.91860153606044,9.98177734202261,9.80127503927355,9.88250107551063,107588.655126462,0.0,1.0
2010-08-25,11.0501,11.07,10.74,10.85,376700,9.97284247803653,9.99080245716006,9.69297365762412,9.7922499241361,417390.796973616,0.0,1.0
2010-08-26,11.03,11.17,10.98,11.05,14800,9.95470199661025,10.0810536085346,9.90957642092298,9.97275222688515,16398.6827587192,0.0,1.0
2010-08-27,11.21,11.21,10.99,11.09,41800,10.1171540690844,10.1171540690844,9.91860153606044,10.008852687435,46315.1986023285,0.0,1.0
2010-08-30,10.99,11.21,10.98,11.18,38400,9.91860153606044,10.1171540690844,9.90957642092298,10.090078723672,42547.9336442444,0.0,1.0
2010-08-31,10.96,11.06,10.91,10.91,35300,9.89152619064808,9.98177734202261,9.84640061496082,9.84640061496082,39113.0744177559,0.0,1.0
2010-09-01,11.33,11.36,11.13,11.13,125500,10.2254554507338,10.2525307961462,10.0449531479848,10.0449531479848,139056.397717518,0.0,1.0
2010-09-02,11.54,11.54,11.33,11.33,44300,10.4149828686203,10.4149828686203,10.2254554507338,10.2254554507338,49085.2463656258,0.0,1.0
2010-09-03,11.76,11.76,11.61,11.73,42600,10.6135354016443,10.6135354016443,10.4781586745825,10.5864600562319,47201.6138865836,0.0,1.0
2010-09-07,11.46,11.58,11.44,11.57,44000,10.3427819475207,10.4510833291701,10.3247317172458,10.4420582140327,48752.8406340301,0.0,1.0
2010-09-08,11.55,11.59,11.5056,11.55,31700,10.4240079837578,10.4601084443076,10.3839364725475,10.4240079837578,35124.2056386079,0.0,1.0
2010-09-09,11.6,11.69,11.55,11.69,155000,10.469133559445,10.5503595956821,10.4240079837578,10.5503595956821,171742.961324425,0.0,1.0
2010-09-10,11.73,11.7419,11.7,11.7,5800,10.5864600562319,10.5971999432455,10.5593847108196,10.5593847108196,6426.51081084943,0.0,1.0
2010-09-13,11.94,11.96,11.84,11.84,50500,10.7759874741184,10.7940377043933,10.6857363227439,10.6857363227439,55954.9648186028,0.0,1.0
2010-09-14,11.91,11.9552,11.89,11.9,13600,10.7489121287061,10.7897056491274,10.7308618984312,10.7398870135686,15069.0598323365,0.0,1.0
2010-09-15,11.96,11.97,11.83,11.83,2900,10.7940377043933,10.8030628195308,10.6767112076065,10.6767112076065,3213.25540542472,0.0,1.0
2010-09-16,11.82,11.86,11.75,11.86,14200,10.667686092469,10.7037865530188,10.6045102865068,10.7037865530188,15733.8712955279,0.0,1.0
2010-09-17,11.9068,11.9068,11.77,11.85,23100,10.7679009709553,10.7679009709553,10.6441860473128,10.7165339558756,25543.240111689,0.02424,1.0
2010-09-20,12.27,12.31,11.93,11.93,81600,11.0963604758307,11.1325344301122,10.7888818644385,10.7888818644385,90230.666368564,0.0,1.0
2010-09-21,12.21,12.29,12.1421,12.2196,146600,11.0420995444086,11.1144474529714,10.9806942570158,11.0507812934361,162105.584431758,0.0,1.0
2010-09-22,11.98,12.21,11.96,12.21,224800,10.8340993072903,11.0420995444086,10.8160123301496,11.0420995444086,248576.639701632,0.0,1.0
2010-09-23,11.926,12.1001,11.84,11.88,100300,10.7852644690104,10.9427116050203,10.7074904673053,10.7436644215867,110908.527411359,0.0,1.0
2010-09-24,12.27,12.3,12.09,12.09,65500,11.0963604758307,11.1234909415418,10.9335776815643,10.9335776815643,72427.8020482959,0.0,1.0
2010-09-27,12.24,12.3081,12.22,12.27,96100,11.0692300101196,11.1308161672838,11.0511430329789,11.0963604758307,106264.301936508,0.0,1.0
2010-09-28,12.34,12.34,12.09,12.26,17200,11.1596648958232,11.1596648958232,10.9335776815643,11.0873169872604,19019.2090874915,0.0,1.0
2010-09-29,12.29,12.311,12.21,12.27,18500,11.1144474529714,11.1334387789692,11.0420995444086,11.0963604758307,20456.7074487554,0.0,1.0
2010-09-30,12.29,12.448,12.21,12.38,29200,11.1144474529714,11.2573345723831,11.0420995444086,11.1958388501047,32288.4247299274,0.0,1.0
2010-10-01,12.34,12.38,12.26,12.38,50000,11.1596648958232,11.1958388501047,11.0873169872604,11.1958388501047,55288.3985101496,0.0,1.0
2010-10-04,12.24,12.39,12.19,12.3,26100,11.0692300101196,11.204882338675,11.0240125672679,11.1234909415418,28860.5440222981,0.0,1.0
2010-10-05,12.58,12.58,12.35,12.35,84100,11.3767086215119,11.3767086215119,11.1687083843936,11.1687083843936,92995.0862940709,0.0,1.0
2010-10-06,12.35,12.5,12.3402,12.5,10500,11.1687083843936,11.304360712949,11.1598457655946,11.304360712949,11610.5636871314,0.0,1.0
2010-10-07,12.46,12.478,12.378,12.46,8900,11.2681867586676,11.2844650380942,11.1940301523906,11.2681867586676,9841.33493480655,0.0,1.0
2010-10-08,12.68,12.68,12.45,12.45,10300,11.4671435072155,11.4671435072155,11.2591432700972,11.2591432700972,11389.4100930907,0.0,1.0
2010-10-11,12.77,12.83,12.65,12.7,32800,11.5485349043487,11.6027958357708,11.4400130415044,11.4852304843562,36269.189422658,0.0,1.0
2010-10-12,12.79,12.79,12.6802,12.7,8400,11.5666218814894,11.5666218814894,11.4673243769869,11.4852304843562,9288.4509497051,0.0,1.0
2010-10-13,13.0,13.05,12.83,12.86,62500,11.7565351414669,11.8017525843187,11.6027958357708,11.6299263014819,69110.498137687,0.0,1.0
2010-10-14,12.97,13.002,12.89,12.95,11200,11.7294046757559,11.758343839181,11.657056767193,11.7113176986152,12384.6012662734,0.0,1.0
2010-10-15,12.9499,13.04,12.8578,13.04,16200,11.7112272637294,11.7927090957484,11.6279367339964,11.7927090957484,17913.4411172885,0.0,1.0
2010-10-18,12.93,12.96,12.87,12.87,17200,11.6932307214744,11.7203611871855,11.6389697900523,11.6389697900523,19019.2090874914,0.0,1.0
2010-10-19,12.68,12.87,12.63,12.82,11400,11.4671435072155,11.6389697900523,11.4219260643637,11.5937523472005,12605.754860314,0.0,1.0
2010-10-20,12.86,12.96,12.74,12.74,5200,11.6299263014819,11.7203611871855,11.5214044386376,11.5214044386376,5749.99344505554,0.0,1.0
2010-10-21,12.85,13.02,12.74,12.95,11400,11.6208828129116,11.7746221186077,11.5214044386376,11.7113176986152,12605.754860314,0.0,1.0
2010-10-22,12.85,12.8675,12.82,12.83,120800,11.6208828129116,11.6367089179097,11.5937523472005,11.6027958357708,133576.77080052,0.0,1.0
2010-10-25,12.95,13.044,12.93,13.01,20500,11.7113176986152,11.7963264911765,11.6932307214744,11.7655786300373,22668.2433891611,0.0,1.0
2010-10-26,12.9595,13.0198,12.84,12.85,4600,11.719909012757,11.7744412488363,11.6118393243412,11.6208828129116,5086.53266293374,0.0,1.0
2010-10-27,12.94,12.9581,12.82,12.85,19300,11.7022742100448,11.7186429243571,11.5937523472005,11.6208828129116,21341.3218249176,0.0,1.0
2010-10-28,12.99,13.05,12.97,12.99,4100,11.7474916528966,11.8017525843187,11.7294046757559,11.7474916528966,4533.64867783225,0.0,1.0
2010-10-29,13.03,13.05,13.0,13.05,2200,11.783665607178,11.8017525843187,11.7565351414669,11.8017525843187,2432.68953444658,0.0,1.0
2010-11-01,12.9601,13.183,12.93,13.1,21000,11.7204516220712,11.9220309823045,11.6932307214744,11.8469700271705,23221.1273742628,0.0,1.0
2010-11-02,13.13,13.18,13.11,13.14,47200,11.8741004928816,11.9193179357334,11.8560135157409,11.883143981452,52192.2481935811,0.0,1.0
2010-11-03,13.11,13.1156,13.0,13.11,9000,11.8560135157409,11.8610778693403,11.7565351414669,11.8560135157409,9951.91173182689,0.0,1.0
2010-11-04,13.34,13.368,13.3,13.32,44400,12.0640137528592,12.0893355208562,12.0278397985777,12.0459267757184,49096.0978770125,0.0,1.0
2010-11-05,13.4099,13.41,13.37,13.37,6800,12.127227737966,12.1273181728517,12.0911442185702,12.0911442185702,7519.2221973803,0.0,1.0
2010-11-08,13.34,13.348,13.298,13.32,15200,12.0640137528592,12.0712485437154,12.0260311008636,12.0459267757184,16807.6731470854,0.0,1.0
2010-11-09,13.19,13.3401,13.18,13.34,8200,11.9283614243038,12.0641041877449,11.9193179357334,12.0640137528592,9067.29735566448,0.0,1.0
2010-11-10,13.2401,13.2401,13.1199,13.1199,17000,11.9736693020413,11.9736693020413,11.8649665694256,11.8649665694256,18798.0554934507,0.0,1.0
2010-11-11,13.318,13.318,13.12,13.12,21200,12.0441180780044,12.0441180780044,11.8650570043113,11.8650570043113,23442.2809683033,0.0,1.0
2010-11-12,13.19,13.27,13.11,13.17,5400,11.9283614243038,12.0007093328666,11.8560135157409,11.9102744471631,5971.14703909612,0.0,1.0
2010-11-15,13.074,13.2,13.07,13.16,5200,11.8234569568876,11.9374049128741,11.8198395614595,11.9012309585927,5749.99344505554,0.0,1.0
2010-11-16,12.8,13.0,12.78,12.97,53800,11.5756653700598,11.7565351414669,11.557578392919,11.7294046757559,59490.3167969205,0.0,1.0
2010-11-17,12.94,12.94,12.8704,12.8724,4700,11.7022742100448,11.7022742100448,11.6393315295951,11.6411402273092,5197.10945995404,0.0,1.0
2010-11-18,13.14,13.15,13.03,13.03,50000,11.883143981452,11.8921874700223,11.783665607178,11.783665607178,55288.3985101493,0.0,1.0
2010-11-19,13.16,13.16,13.06,13.13,10000,11.9012309585927,11.9012309585927,11.8107960728891,11.8741004928816,11057.6797020299,0.0,1.0
2010-11-22,13.19,13.19,13.0148,13.06,8700,11.9283614243038,11.9283614243038,11.7699195045511,11.8107960728891,9620.18134076597,0.0,1.0
2010-11-23,12.9899,13.06,12.9401,13.06,6400,11.7474012180109,11.8107960728891,11.7023646449305,11.8107960728891,7076.91500929911,0.0,1.0
2010-11-24,13.22,13.22,13.11,13.14,4600,11.9554918900148,11.9554918900148,11.8560135157409,11.883143981452,5086.53266293377,0.0,1.0
2010-11-26,13.2264,13.2422,13.12,13.12,19700,11.9612797226999,11.975568434641,11.8650570043113,11.8650570043113,21783.6290129988,0.0,1.0
2010-11-29,13.08,13.12,12.9832,13.12,8800,11.8288830500298,11.8650570043113,11.7413420806687,11.8650570043113,9730.75813778631,0.0,1.0
2010-11-30,13.12,13.21,13.03,13.03,24300,11.8650570043113,11.9464484014445,11.783665607178,11.783665607178,26870.1616759325,0.0,1.0
2010-12-01,13.42,13.43,13.29,13.29,201100,12.136361661422,12.1454051499924,12.0187963100074,12.0187963100074,222369.938807821,0.0,1.0
2010-12-02,13.57,13.58,13.44,13.465,34900,12.2720139899774,12.2810574785478,12.1544486385627,12.1770573599886,38591.3021600843,0.0,1.0
2010-12-03,13.6399,13.64,13.51,13.56,8800,12.3352279750842,12.3353184099699,12.2177530585553,12.2629705014071,9730.75813778632,0.0,1.0
2010-12-06,13.73,13.75,13.57,13.57,10100,12.4167098071032,12.4347967842439,12.2720139899774,12.2720139899774,11168.2564990501,0.0,1.0
2010-12-07,13.75,13.86,13.75,13.7968,3800,12.4347967842439,12.5342751585178,12.4347967842439,12.4771203107532,4201.91828677135,0.0,1.0
2010-12-08,13.8,13.84,13.75,13.79,22200,12.4800142270957,12.5161881813771,12.4347967842439,12.4709707385253,24548.0489385063,0.0,1.0
2010-12-09,13.81,13.85,13.764,13.85,19700,12.489057715666,12.5252316699475,12.4474576682424,12.5252316699475,21783.6290129989,0.0,1.0
2010-12-10,13.97,13.988,13.843,13.87,21700,12.6337535327918,12.6500318122184,12.5189012279482,12.5433186470882,23995.1649534048,0.0,1.0
2010-12-13,13.92,14.0278,13.91,13.96,14800,12.58853608994,12.6860248967285,12.5794926013696,12.6247100442214,16365.3659590042,0.0,1.0
2010-12-14,13.94,14.0,13.91,13.91,22300,12.6066230670807,12.6608839985029,12.5794926013696,12.5794926013696,24658.6257355266,0.0,1.0
2010-12-15,13.82,13.98,13.809,13.91,93500,12.4981012042364,12.6427970213621,12.488153366809,12.5794926013696,103389.305213979,0.0,1.0
2010-12-16,13.88,13.91,13.68,13.85,16600,12.5523621356586,12.5794926013696,12.3714923642514,12.5252316699475,18355.7483053695,0.0,1.0
2010-12-17,13.86,13.91,13.78,13.91,15400,12.5717061577106,12.617058633027,12.4991421972043,12.617058633027,16978.1251106548,0.04139,1.0
2010-12-20,13.87,13.91,13.82,13.86,9800,12.5807766527738,12.617058633027,12.5354241774574,12.5717061577106,10804.2614340531,0.0,1.0
2010-12-21,13.96,13.97,13.89,13.89,5800,12.6624111083434,12.6714816034067,12.5989176429004,12.5989176429004,6394.35880790897,0.0,1.0
2010-12-22,14.0101,14.03,13.972,14.015,4500,12.7078542886104,12.7259045737864,12.6732957024193,12.7122988311914,4961.14045441215,0.0,1.0
2010-12-23,13.98,13.9899,13.948,13.9899,8600,12.68055209847,12.6895318885826,12.6515265142674,12.6895318885826,9481.29064620983,0.0,1.0
2010-12-27,13.95,13.98,13.89,13.93,32700,12.6533406132801,12.68055209847,12.5989176429004,12.6351996231535,36050.9539687282,0.0,1.0
2010-12-28,13.91,13.99,13.85,13.99,4400,12.617058633027,12.6896225935332,12.5626356626473,12.6896225935332,4850.89288875852,0.0,1.0
2010-12-29,13.95,13.97,13.9305,13.9305,9600,12.6533406132801,12.6714816034067,12.6356531479067,12.6356531479067,10583.7663027459,0.0,1.0
2010-12-30,13.94,13.97,13.904,13.95,4800,12.6442701182168,12.6714816034067,12.611616335989,12.6533406132801,5291.88315137295,0.0,1.0
2010-12-31,13.92,13.97,13.894,13.9,30800,12.6261291280903,12.6714816034067,12.6025458409257,12.6079881379637,33956.2502213096,0.0,1.0
2011-01-03,14.13,14.16,13.97,14.01,52100,12.8166095244192,12.843821009609,12.6714816034067,12.7077635836598,57438.9817055272,0.0,1.0
2011-01-04,14.08,14.15,13.9764,14.12,10500,12.7712570491028,12.8347505145458,12.6772867202472,12.8075390293559,11575.9943936283,0.0,1.0
2011-01-05,14.29,14.29,13.99,13.99,8800,12.9617374454317,12.9617374454317,12.6896225935332,12.6896225935332,9701.78577751709,0.0,1.0
2011-01-06,14.2,14.27,14.17,14.27,79400,12.8801029898622,12.9435964553052,12.8528915046723,12.9435964553052,87536.5671289607,0.0,1.0
2011-01-07,14.16,14.22,14.0,14.19,20600,12.843821009609,12.8982439799888,12.6986930885965,12.8710324947989,22710.9985246423,0.0,1.0
2011-01-10,14.1481,14.17,14.01,14.09,72300,12.8330271204837,12.8528915046723,12.7077635836598,12.7803275441661,79708.9899675553,0.0,1.0
2011-01-11,14.14,14.18,14.09,14.11,6400,12.8256800194825,12.8619619997356,12.7803275441661,12.7984685342926,7055.84420183059,0.0,1.0
2011-01-12,14.15,14.23,14.15,14.22,5500,12.8347505145458,12.907314475052,12.8347505145458,12.8982439799888,6063.61611094815,0.0,1.0
2011-01-13,14.13,14.2,14.11,14.1576,16300,12.8166095244192,12.8801029898622,12.7984685342926,12.8416440907939,17970.3532015373,0.0,1.0
2011-01-14,14.17,14.17,14.1,14.1,5700,12.8528915046723,12.8528915046723,12.7893980392294,12.7893980392294,6284.11124225539,0.0,1.0
2011-01-18,14.18,14.2,14.12,14.18,17600,12.8619619997356,12.8801029898622,12.8075390293559,12.8619619997356,19403.5715550342,0.0,1.0
2011-01-19,14.0,14.14,14.0,14.14,43300,12.6986930885965,12.8256800194825,12.6986930885965,12.8256800194825,47737.1959280102,0.0,1.0
2011-01-20,13.9101,13.99,13.88,13.99,73900,12.6171493379776,12.6896225935332,12.5898471478371,12.6896225935332,81472.9510180127,0.0,1.0
2011-01-21,13.99,14.058,13.95,14.01,13700,12.6896225935332,12.7513019599636,12.6533406132801,12.7077635836598,15103.9164945437,0.0,1.0
2011-01-24,14.08,14.08,13.9305,13.9305,41700,12.7712570491028,12.7712570491028,12.6356531479067,12.6356531479067,45973.2348775524,0.0,1.0
2011-01-25,14.06,14.06,13.928,14.03,181200,12.7531160589762,12.7531160589762,12.6333855241409,12.7259045737864,199768.588964329,0.0,1.0
2011-01-26,14.13,14.21,14.06,14.08,19200,12.8166095244192,12.8891734849255,12.7531160589762,12.7712570491028,21167.5326054918,0.0,1.0
2011-01-27,14.1,14.14,14.0728,14.13,53700,12.7893980392294,12.8256800194825,12.7647262926572,12.8166095244192,59202.9427559846,0.0,1.0
2011-01-28,13.8,14.12,13.77,14.12,16500,12.5172831873309,12.8075390293559,12.490071702141,12.8075390293559,18190.8483328444,0.0,1.0
2011-01-31,13.86,13.949,13.81,13.81,52000,12.5717061577106,12.6524335637738,12.5263536823941,12.5263536823941,57328.7341398734,0.0,1.0
2011-02-01,14.14,14.18,13.79,13.79,51100,12.8256800194825,12.8619619997356,12.5082126922676,12.5082126922676,56336.5060489911,0.0,1.0
2011-02-02,14.27,14.31,14.13,14.14,28100,12.9435964553052,12.9798784355583,12.8166095244192,12.8256800194825,30979.5659486624,0.0,1.0
2011-02-03,14.4705,14.4705,14.23,14.27,12600,13.125459881324,13.125459881324,12.907314475052,12.9435964553052,13891.193272354,0.0,1.0
2011-02-04,14.51,14.62,14.37,14.57,875500,13.161288336824,13.2610637825201,13.034301405938,13.2157113072037,965217.437297292,0.0,1.0
2011-02-07,14.68,14.77,14.51,14.51,151100,13.3154867528998,13.3971212084693,13.161288336824,13.161288336824,166584.071702594,0.0,1.0
2011-02-08,14.81,14.81,14.67,14.76,78000,13.4334031887225,13.4334031887225,13.3064162578365,13.388050713406,85993.1012098101,0.0,1.0
2011-02-09,14.96,14.99,14.76,14.79,690400,13.5694606146717,13.5966720998616,13.388050713406,13.4152621985959,761149.193272476,0.0,1.0
2011-02-10,15.05,15.06,14.83,14.84,152600,13.6510950702413,13.6601655653045,13.451544178849,13.4606146739123,168237.785187398,0.0,1.0
2011-02-11,15.2,15.2,15.0,15.07,42900,13.7871524961905,13.7871524961905,13.6057425949248,13.6692360603678,47296.2056653957,0.0,1.0
2011-02-14,15.19,15.36,15.1158,15.22,65800,13.7780820011272,13.932280417203,13.7107789277577,13.8052934863171,72542.8982000709,0.0,1.0
2011-02-15,15.19,15.26,15.1319,15.25,80800,13.7780820011272,13.8415754665702,13.7253824248095,13.8325049715069,89080.0330481114,0.0,1.0
2011-02-16,15.44,15.46,15.2,15.33,207700,14.0048443777093,14.0229853678359,13.7871524961905,13.9050689320132,228984.193862534,0.0,1.0
2011-02-17,15.41,15.46,15.28,15.43,143000,13.9776328925195,14.0229853678359,13.8597164566968,13.995773882646,157654.018884652,0.0,1.0
2011-02-18,15.48,15.51,15.376,15.48,242200,14.0411263579624,14.0683378431523,13.9467932093043,14.0411263579624,267019.604013027,0.0,1.0
2011-02-22,15.04,15.36,14.98,15.36,133800,13.642024575178,13.932280417203,13.5876016047983,13.932280417203,147511.242844521,0.0,1.0
2011-02-23,14.79,15.0999,14.68,15.01,47600,13.4152621985959,13.696356840607,13.3154867528998,13.6148130899881,52477.841251115,0.0,1.0
2011-02-24,14.86,15.77,14.69,15.0,69600,13.4787556640389,14.3041707147976,13.3245572479631,13.6057425949248,76732.3056949076,0.0,1.0
2011-02-25,15.17,15.17,15.02,15.07,31000,13.7599410110007,13.7599410110007,13.6238835850514,13.6692360603678,34176.7453526168,0.0,1.0
2011-02-28,15.27,15.28,15.15,15.28,47100,13.8506459616335,13.8597164566968,13.7418000208741,13.8597164566968,51926.603422847,0.0,1.0
2011-03-01,14.9,15.35,14.86,15.35,243000,13.515037644292,13.9232099221398,13.4787556640389,13.9232099221398,267901.584538256,0.0,1.0
2011-03-02,15.02,15.12,14.85,14.9,124100,13.6238835850514,13.7145885356842,13.4696851689756,13.515037644292,136817.228976121,0.0,1.0
2011-03-03,15.36,15.4,15.25,15.26,137300,13.932280417203,13.9685623974562,13.8325049715069,13.8415754665702,151369.907642397,0.0,1.0
2011-03-04,15.19,15.36,15.06,15.36,192200,13.7780820011272,13.932280417203,13.6601655653045,13.932280417203,211895.821186225,0.0,1.0
2011-03-07,14.97,15.31,14.86,15.31,200200,13.578531109735,13.8869279418866,13.4787556640389,13.8869279418866,220715.626438513,0.0,1.0
2011-03-08,15.11,15.18,14.9,14.99,395300,13.705518040621,13.7690115060639,13.515037644292,13.5966720998616,435808.627028691,0.0,1.0
2011-03-09,15.07,15.19,14.99,15.19,79300,13.6692360603678,13.7780820011272,13.5966720998616,13.7780820011272,87426.3195633074,0.0,1.0
2011-03-10,14.79,15.0,14.75,15.0,33200,13.4152621985959,13.6057425949248,13.3789802183428,13.6057425949248,36602.1917969962,0.0,1.0
2011-03-11,14.88,14.92,14.77,14.77,22800,13.4968966541654,13.5331786344186,13.3971212084693,13.3971212084693,25136.4449690216,0.0,1.0
2011-03-14,14.74,14.75,14.5603,14.74,16200,13.3699097232795,13.3789802183428,13.2069129269923,13.3699097232795,17860.1056358837,0.0,1.0
2011-03-15,14.57,14.62,14.2501,14.2715,407100,13.2157113072037,13.2610637825201,12.9255461701292,12.9449570295647,448817.839775817,0.0,1.0
2011-03-16,14.33,14.63,14.32,14.48,87000,12.9980194256849,13.2701342775834,12.9889489306216,13.1340768516341,95915.3821186344,0.0,1.0
2011-03-17,14.43,14.564,14.43,14.54,17700,13.0887243763177,13.2102690101657,13.0887243763177,13.1884998220138,19513.8191206877,0.0,1.0
2011-03-18,14.54,14.61,14.5162,14.547,74000,13.1884998220138,13.2519932874568,13.1669120437632,13.1948491685581,81583.1985836663,0.0,1.0
2011-03-21,14.86,14.9,14.69,14.69,45700,13.4787556640389,13.515037644292,13.3245572479631,13.3245572479631,50383.1375036965,0.0,1.0
2011-03-22,14.81,14.92,14.79,14.92,68700,13.4334031887225,13.5331786344186,13.4152621985959,13.5331786344186,75740.0776040251,0.0,1.0
2011-03-23,14.92,14.94,14.66,14.71,525400,13.5331786344186,13.5513196245451,13.2973457627732,13.3426982380896,579240.709944029,0.0,1.0
2011-03-24,14.92,14.99,14.832,14.89,133200,13.5331786344186,13.5966720998616,13.4533582778617,13.5059671492287,146849.757450599,0.0,1.0
2011-03-25,15.01,15.1,14.94,15.07,65100,13.6148130899881,13.6964475455577,13.5513196245451,13.6692360603678,71771.1652404957,0.0,1.0
2011-03-28,14.9499,15.06,14.94,15.06,41300,13.5602994146578,13.6601655653045,13.5513196245451,13.6601655653045,45532.244614938,0.0,1.0
2011-03-29,15.04,15.05,14.88,14.88,56400,13.642024575178,13.6510950702413,13.4968966541654,13.4968966541654,62179.627028632,0.0,1.0
2011-03-30,15.21,15.221,15.1,15.1,77300,13.7962229912538,13.8062005358234,13.6964475455577,13.6964475455577,85221.3682502351,0.0,1.0
2011-03-31,15.18,15.209,15.11,15.19,16600,13.7690115060639,13.7953159417475,13.705518040621,13.7780820011272,18301.0958984982,0.0,1.0
2011-04-01,15.25,15.42,15.1999,15.42,156300,13.8325049715069,13.9867033875827,13.7870617912399,13.9867033875827,172316.945116582,0.0,1.0
2011-04-04,15.32,15.4,15.231,15.29,168400,13.8959984369499,13.9685623974562,13.8152710308867,13.8687869517601,185656.900560668,0.0,1.0
2011-04-05,15.24,15.36,15.24,15.32,20100,13.8234344764436,13.932280417203,13.8234344764436,13.8959984369499,22159.7606963743,0.0,1.0
2011-04-06,15.23,15.32,15.16,15.32,29200,13.8143639813804,13.8959984369499,13.7508705159374,13.8959984369499,32192.289170852,0.0,1.0
2011-04-07,15.14,15.26,15.08,15.26,479900,13.7327295258108,13.8415754665702,13.6783065554311,13.8415754665702,529078.067571641,0.0,1.0
2011-04-08,15.05,15.21,14.97,15.21,130500,13.6510950702413,13.7962229912538,13.578531109735,13.7962229912538,143873.073177952,0.0,1.0
2011-04-11,15.02,15.08,14.97,15.04,138500,13.6238835850514,13.6783065554311,13.578531109735,13.642024575178,152692.87843024,0.0,1.0
2011-04-12,14.91,14.96,14.87,14.95,182600,13.5241081393553,13.5694606146717,13.4878261591022,13.5603901196084,201312.054883479,0.0,1.0
2011-04-13,14.95,15.008,14.8481,14.95,37900,13.5603901196084,13.6129989909755,13.4679617749136,13.5603901196084,41783.8273827156,0.0,1.0
2011-04-14,14.84,14.869,14.7776,14.84,118700,13.4606146739123,13.4869191095958,13.4040147847174,13.4606146739123,130863.860430827,0.0,1.0
2011-04-15,14.9,14.94,14.78,14.91,46200,13.515037644292,13.5513196245451,13.4061917035326,13.5241081393553,50934.3753319646,0.0,1.0
2011-04-18,14.69,14.76,14.57,14.76,115200,13.3245572479631,13.388050713406,13.2157113072037,13.388050713406,127005.19563295,0.0,1.0
2011-04-19,14.64,14.69,14.57,14.69,48700,13.2792047726466,13.3245572479631,13.2157113072037,13.3245572479631,53690.5644733049,0.0,1.0
2011-04-20,14.91,14.92,14.78,14.82,75600,13.5241081393553,13.5331786344186,13.4061917035326,13.4424736837857,83347.1596341239,0.0,1.0
2011-04-21,15.026,15.026,14.93,14.97,286400,13.6293258820894,13.6293258820894,13.5422491294819,13.578531109735,315749.028031919,0.0,1.0
2011-04-25,15.0301,15.05,14.99,15.05,15300,13.6330447850653,13.6510950702413,13.5966720998616,13.6510950702413,16867.8775450013,0.0,1.0
2011-04-26,15.15,15.17,15.02,15.06,133900,13.7418000208741,13.7599410110007,13.6238835850514,13.6601655653045,147621.490410174,0.0,1.0
2011-04-27,15.24,15.259,15.111,15.16,36100,13.8234344764436,13.8406684170639,13.7064250901273,13.7508705159374,39799.3712009508,0.0,1.0
2011-04-28,15.36,15.3962,15.28,15.28,56400,13.932280417203,13.9651156093321,13.8597164566968,13.8597164566968,62179.6270286323,0.0,1.0
2011-04-29,15.62,15.63,15.39,15.39,164000,14.1681132888484,14.1771837839117,13.9594919023929,13.9594919023929,180806.007671909,0.0,1.0
2011-05-02,15.55,15.73,15.53,15.65,93000,14.1046198234054,14.2678887345445,14.0864788332789,14.1953247740383,102530.236057851,0.0,1.0
2011-05-03,15.409,15.55,15.33,15.51,33000,13.9767258430131,14.1046198234054,13.9050689320132,14.0683378431523,36381.6966656891,0.0,1.0
2011-05-04,15.43,15.6,15.34,15.6,51000,13.995773882646,14.1499722987218,13.9141394270765,14.1499722987218,56226.2584833376,0.0,1.0
2011-05-05,15.32,15.467,15.25,15.27,54000,13.8959984369499,14.0293347143802,13.8325049715069,13.8506459616335,59533.6854529457,0.0,1.0
2011-05-06,15.37,15.529,15.3201,15.46,46100,13.9413509122663,14.0855717837725,13.8960891419005,14.0229853678359,50824.1277663111,0.0,1.0
2011-05-09,15.44,15.4422,15.31,15.3184,44000,14.0048443777093,14.0068398866232,13.8869279418866,13.8945471577398,48508.9288875854,0.0,1.0
2011-05-10,15.62,15.6399,15.5,15.5199,54600,14.1681132888484,14.1861635740243,14.059267348089,14.0773176332649,60195.1708468673,0.0,1.0
2011-05-11,15.4585,15.63,15.35,15.63,46900,14.0216247935764,14.1771837839117,13.9232099221398,14.1771837839117,51706.1082915397,0.0,1.0
2011-05-12,15.4562,15.49,15.31,15.33,61000,14.0195385797118,14.0501968530257,13.8869279418866,13.9050689320132,67251.015048698,0.0,1.0
2011-05-13,15.31,15.45,15.2901,15.43,41800,13.8869279418866,14.0139148727726,13.8688776567107,13.995773882646,46083.4824432062,0.0,1.0
2011-05-16,15.11,15.28,15.11,15.23,45400,13.705518040621,13.8597164566968,13.705518040621,13.8143639813804,50052.3948067356,0.0,1.0
2011-05-17,15.15,15.15,15.0,15.0,41000,13.7418000208741,13.7418000208741,13.6057425949248,13.6057425949248,45201.5019179772,0.0,1.0
2011-05-18,15.4,15.4,15.25,15.2502,198800,13.9685623974562,13.9685623974562,13.8325049715069,13.8326863814082,219172.160519362,0.0,1.0
2011-05-19,15.46,15.527,15.39,15.5,107700,14.0229853678359,14.0837576847599,13.9594919023929,14.059267348089,118736.62820893,0.0,1.0
2011-05-20,15.355,15.4498,15.26,15.33,28500,13.9277451696714,14.0137334628713,13.8415754665702,13.9050689320132,31420.5562112769,0.0,1.0
2011-05-23,15.11,15.17,15.06,15.17,107300,13.705518040621,13.7599410110007,13.6601655653045,13.7599410110007,118295.637946316,0.0,1.0
2011-05-24,15.02,15.17,15.0123,15.17,131700,13.6238835850514,13.7599410110007,13.6168993038527,13.7599410110007,145196.043965795,0.0,1.0
2011-05-25,15.06,15.09,14.9552,14.98,24000,13.6601655653045,13.6873770504944,13.5651067770413,13.5876016047983,26459.4157568648,0.0,1.0
2011-05-26,15.23,15.27,15.0,15.0201,31600,13.8143639813804,13.8506459616335,13.6057425949248,13.623974290002,34838.2307465385,0.0,1.0
2011-05-27,15.37,15.39,15.29,15.3,46500,13.9413509122663,13.9594919023929,13.8687869517601,13.8778574468233,51265.1180289255,0.0,1.0
2011-05-31,15.49,15.53,15.3628,15.51,25100,14.0501968530257,14.0864788332789,13.9348201558208,14.0683378431523,27672.1389790544,0.0,1.0
2011-06-01,15.0797,15.41,15.07,15.41,157300,13.6780344405792,13.9776328925195,13.6692360603678,13.9776328925195,173419.420773118,0.0,1.0
2011-06-02,15.05,15.17,14.98,15.06,39600,13.6510950702413,13.7599410110007,13.5876016047983,13.6601655653045,43658.0359988267,0.0,1.0
2011-06-03,14.8714,14.95,14.76,14.88,67400,13.489096028411,13.5603901196084,13.388050713406,13.4968966541654,74306.8592505286,0.0,1.0
2011-06-06,14.58,14.83,14.57,14.82,141400,13.2247818022669,13.451544178849,13.2157113072037,13.4424736837857,155890.057834195,0.0,1.0
2011-06-07,14.57,14.72,14.57,14.64,42100,13.2157113072037,13.3517687331529,13.2157113072037,13.2792047726466,46414.2251401668,0.0,1.0
2011-06-08,14.452,14.56,14.4201,14.523,14900,13.1086794654569,13.2066408121404,13.079744586205,13.1730799804062,16426.8872823869,0.0,1.0
2011-06-09,14.6,14.64,14.493,14.5185,32500,13.2429227923935,13.2792047726466,13.1458684952164,13.1689982576278,35830.458837421,0.0,1.0
2011-06-10,14.27,14.56,14.2615,14.56,94600,12.9435964553052,13.2066408121404,12.9358865345014,13.2066408121404,104294.197108308,0.0,1.0
2011-06-13,14.19,14.35,14.15,14.28,367000,12.8710324947989,13.0161604158114,12.8347505145458,12.9526669503684,404608.565948723,0.0,1.0
2011-06-14,14.44,14.48,14.3,14.3,212800,13.097794871381,13.1340768516341,12.970807940495,12.970807940495,234606.819710867,0.0,1.0
2011-06-15,14.26,14.4,14.24,14.31,69100,12.9345259602419,13.0615128911278,12.9163849701153,12.9798784355583,76181.0678666396,0.0,1.0
2011-06-16,14.2,14.32,14.1,14.26,112100,12.8801029898622,12.9889489306216,12.7893980392294,12.9345259602419,123587.521097689,0.0,1.0
2011-06-17,14.23,14.33,14.1802,14.33,65900,12.9378820434153,13.0288018047886,12.8926040022514,13.0288018047886,72481.4924771454,0.0337,1.0
2011-06-20,14.29,14.3529,14.14,14.17,126800,12.9924339002393,13.049622430143,12.8560542581794,12.8833301865913,139463.630441609,0.0,1.0
2011-06-21,14.67,14.67,14.37,14.4,155800,13.3379289934577,13.3379289934577,13.0651697093379,13.0924456377498,171359.886615163,0.0,1.0
2011-06-22,14.57,14.71,14.56,14.58,34500,13.2470092320844,13.374296898007,13.2379172559471,13.2561012082217,37945.546137504,0.0,1.0
2011-06-23,14.5,14.5,14.26,14.38,38100,13.1833653991231,13.1833653991231,12.9651579718273,13.0742616854752,41905.0813866349,0.0,1.0
2011-06-24,14.38,14.5303,14.37,14.5303,5500,13.0742616854752,13.2109140868192,13.0651697093379,13.2109140868192,6049.28996394991,0.0,1.0
2011-06-27,14.61,14.67,14.31,14.31,65500,13.2833771366337,13.3379289934577,13.0106178525139,13.0106178525139,72041.5441161308,0.0,1.0
2011-06-28,14.8204,14.83,14.66,14.66,17100,13.474672314563,13.4834006116549,13.3288370173203,13.3288370173203,18807.7924333716,0.0,1.0
2011-06-29,14.93,14.97,14.842,14.88,39700,13.5743203730281,13.6106882775774,13.4943109830197,13.5288604923415,43664.8748306932,0.0,1.0
2011-06-30,15.15,15.161,15.02,15.0424,23200,13.7743438480493,13.7843450218004,13.6561481582641,13.6765141848117,25517.0049388433,0.0,1.0
2011-07-01,15.36,15.36,15.22,15.2438,10800,13.9652753469332,13.9652753469332,13.8379876810106,13.8596265842174,11878.6057473925,0.0,1.0
2011-07-05,15.4,15.4535,15.3115,15.34,241200,14.0016432514825,14.0502853238172,13.9211792626671,13.9470913946585,265288.861691767,0.0,1.0
2011-07-06,15.2873,15.38,15.24,15.38,92600,13.8991766804148,13.9834592992078,13.8561716332853,13.9834592992078,101848.045574866,0.0,1.0
2011-07-07,15.5,15.56,15.44,15.44,104500,14.0925630128557,14.1471148696797,14.0380111560318,14.0380111560318,114936.509315049,0.0,1.0
2011-07-08,15.42,15.42,15.27,15.34,23700,14.0198272037571,14.0198272037571,13.8834475616972,13.9470913946585,26066.9403901115,0.0,1.0
2011-07-11,15.06,15.26,15.0201,15.26,36500,13.6925160628134,13.8743555855599,13.6562390780254,13.8743555855599,40145.2879425767,0.0,1.0
2011-07-12,14.97,15.08,14.95,15.01,29300,13.6106882775774,13.710700015088,13.5925043253028,13.6470561821267,32226.2174443151,0.0,1.0
2011-07-13,15.06,15.25,15.03,15.05,926900,13.6925160628134,13.8652636094226,13.6652401344014,13.6834240866761,1019470.33956094,0.0,1.0
2011-07-14,14.87,15.15,14.84,15.1405,136800,13.5197685162042,13.7743438480493,13.4924925877922,13.7657064707189,150462.339466972,0.0,1.0
2011-07-15,14.93,14.93,14.8294,14.93,26800,13.5743203730281,13.5743203730281,13.4828550930866,13.5743203730281,29476.5401879742,0.0,1.0
2011-07-18,14.68,14.7401,14.5701,14.74,269400,13.347020969595,13.4016637461803,13.2471001518458,13.4015728264189,296305.221143292,0.0,1.0
2011-07-19,15.04,15.1,14.87,14.87,193200,13.6743321105387,13.7288839673627,13.5197685162042,13.5197685162042,212495.058370023,0.0,1.0
2011-07-20,15.04,15.11,14.956,15.1,13100,13.6743321105387,13.7379759435,13.5979595109852,13.7288839673627,14408.3088232262,0.0,1.0
2011-07-21,15.31,15.35,15.2288,15.2288,46900,13.9198154662465,13.9561833707958,13.8459886200114,13.8459886200114,51583.9453289549,0.0,1.0
2011-07-22,15.35,15.3835,15.251,15.301,55900,13.9561833707958,13.9866414908559,13.8661728070363,13.9116326877229,61482.7834517821,0.0,1.0
2011-07-25,15.23,15.33,15.22,15.24,202700,13.8470796571479,13.9379994185212,13.8379876810106,13.8561716332853,222943.831944118,0.0,1.0
2011-07-26,15.24,15.31,15.14,15.14,38000,13.8561716332853,13.9198154662465,13.765251871912,13.765251871912,41795.0942963811,0.0,1.0
2011-07-27,14.94,15.14,14.91,15.14,27200,13.5834123491655,13.765251871912,13.5561364207535,13.765251871912,29916.4885489886,0.0,1.0
2011-07-28,14.73,14.94,14.71,14.8,34800,13.3924808502816,13.5834123491655,13.374296898007,13.4561246832429,38275.507408265,0.0,1.0
2011-07-29,14.5,14.6696,14.4398,14.4506,112500,13.1833653991231,13.3375653144122,13.1286317027764,13.1384510370047,123735.476535339,0.0,1.0
2011-08-01,14.37,14.7,14.2,14.64,66200,13.0651697093379,13.3652049218696,12.9106061150033,13.3106530650457,72811.4537479061,0.0,1.0
2011-08-02,13.88,14.42,13.88,14.304,151000,12.6196628786089,13.1106295900245,12.6196628786089,13.0051626668315,166080.506282988,0.0,1.0
2011-08-03,13.96,13.98,13.49,13.88,135900,12.6923986877075,12.7105826399821,12.2650758092532,12.6196628786089,149472.45565469,0.0,1.0
2011-08-04,13.19,13.75,13.17,13.75,440000,11.9923165251334,12.5014671888236,11.9741325728587,12.5014671888236,483943.197115992,0.0,1.0
2011-08-05,12.99,13.23,12.59,13.23,166000,11.8104770023868,12.0286844296827,11.4467979568938,12.0286844296827,182578.569821034,0.0,1.0
2011-08-08,11.82,12.56,11.82,12.49,127900,10.7467157943197,11.4195220284818,10.7467157943197,11.3558781955205,140673.488434399,0.0,1.0
2011-08-09,12.41,12.41,11.61,12.08,75900,11.2831423864219,11.2831423864219,10.5557842954358,10.9831071738901,83480.2015025089,0.0,1.0
2011-08-10,11.86,12.2248,11.85,12.18,16300,10.783083698869,11.1147589883586,10.7739917227316,11.0740269352634,17927.8957113424,0.0,1.0
2011-08-11,12.47,12.59,11.89,11.89,143500,11.3376942432459,11.4467979568938,10.8103596272809,10.8103596272809,157831.474513966,0.0,1.0
2011-08-12,12.61,12.7368,12.46,12.56,26700,11.4649819091684,11.5802681665897,11.3286022671085,11.4195220284818,29366.5530977206,0.0,1.0
2011-08-15,12.89,12.9,12.71,12.77,207100,11.7195572410136,11.7286492171509,11.5559016705417,11.6104535273657,227783.263915277,0.0,1.0
2011-08-16,12.78,12.86,12.65,12.76,122600,11.619545503503,11.6922813126016,11.5013498137177,11.6013615512283,134844.172650956,0.0,1.0
2011-08-17,12.82,12.9589,12.7,12.8,95300,11.6559134080523,11.7822009565998,11.5468096944044,11.6377294557776,104817.697011714,0.0,1.0
2011-08-18,12.07,12.51,12.0,12.51,102800,10.9740151977528,11.3740621477952,10.9103713647915,11.3740621477952,113066.728780737,0.0,1.0
2011-08-19,11.82,12.16,11.75,11.87,99400,10.7467157943197,11.0558429829888,10.6830719613584,10.7921756750063,109327.167712113,0.0,1.0
2011-08-22,11.82,12.1,11.81,12.09,63900,10.7467157943197,11.0012911261648,10.7376238181823,10.9921991500275,70281.7506720724,0.0,1.0
2011-08-23,12.29,12.291,11.86,11.9,34200,11.174038672774,11.1749478703877,10.783083698869,10.8194516034183,37615.5848667431,0.0,1.0
2011-08-24,12.52,12.552,12.29,12.31,32200,11.3831541239325,11.4122484475719,11.174038672774,11.1922226250487,35415.8430616704,0.0,1.0
2011-08-25,12.344,12.622,12.29,12.58,30900,11.2231353439156,11.4758922805332,11.174038672774,11.4377059807565,33986.010888373,0.0,1.0
2011-08-26,12.57,12.6155,12.1,12.19,236500,11.4286140046191,11.469982496044,11.0012911261648,11.0831189114007,260119.468449847,0.0,1.0
2011-08-29,13.12,13.12,12.7,12.7,55700,11.9286726921721,11.9286726921721,11.5468096944044,11.5468096944044,61262.8092712745,0.0,1.0
2011-08-30,13.19,13.22,13.03,13.03,32500,11.9923165251334,12.0195924535453,11.8468449069361,11.8468449069361,35745.8043324312,0.0,1.0
2011-08-31,13.21,13.37,13.12,13.37,31600,12.010500477408,12.1559720956052,11.9286726921721,12.1559720956052,34755.9205201487,0.0,1.0
2011-09-01,13.0,13.3122,13.0,13.28,19500,11.8195689785242,12.1034204735315,11.8195689785242,12.0741443103693,21447.4825994587,0.0,1.0
2011-09-02,12.62,12.7755,12.51,12.77,13400,11.4740738853058,11.6154541142412,11.3740621477952,11.6104535273657,14738.270093987,0.0,1.0
2011-09-06,12.41,12.42,12.1,12.25,27600,11.2831423864219,11.2922343625592,11.0012911261648,11.1376707682247,30356.4369100033,0.0,1.0
2011-09-07,12.83,12.89,12.59,12.59,36000,11.6650053841896,11.7195572410136,11.4467979568938,11.4467979568938,39595.3524913086,0.0,1.0
2011-09-08,12.58,12.811,12.56,12.81,12700,11.4377059807565,11.6477306295287,11.4195220284818,11.646821431915,13968.3604622116,0.0,1.0
2011-09-09,12.25,12.5,12.161,12.37,29000,11.1376707682247,11.3649701716579,11.0567521806025,11.2467744818726,31896.2561735541,0.0,1.0
2011-09-12,12.27,12.272,12.04,12.12,26900,11.1558547204993,11.1576731157268,10.9467392693408,11.0194750784395,29586.5272782279,0.0,1.0
2011-09-13,12.51,12.56,12.45,12.4515,11100,11.3740621477952,11.4195220284818,11.3195102909712,11.3208740873918,12208.5670181534,0.0,1.0
2011-09-14,12.78,12.96,12.44,12.64,91100,11.619545503503,11.7832010739749,11.3104183148339,11.4922578375804,100198.239221061,0.0,1.0
2011-09-15,13.02,13.0697,12.87,12.94,77600,11.8377529307988,11.8829400522013,11.7013732887389,11.7650171217002,85349.9820368208,0.0,1.0
2011-09-16,13.11,13.1588,13.0,13.01,452600,11.9340369580931,11.9784596128265,11.8339039248826,11.8430069279017,497198.560791797,0.0159,1.0
2011-09-19,13.06,13.0785,12.79,13.02,51000,11.8885219429974,11.9053624985828,11.6427408614806,11.8521099309208,56025.467521833,0.0,1.0
2011-09-20,12.842,13.13,12.842,13.08,9800,11.6900764771801,11.9522429641314,11.6900764771801,11.9067279490357,10765.6780728229,0.0,1.0
2011-09-21,12.39,12.85,12.39,12.85,31000,11.278620740715,11.6973588795955,11.278620740715,11.6973588795955,34054.6959446436,0.0,1.0
2011-09-22,11.93,12.15,11.78,12.0,102300,10.8598826018345,11.0601486682556,10.7233375565474,10.9236036229685,112380.496617324,0.0,1.0
2011-09-23,12.0593,12.107,11.84,11.89,40100,10.977584430872,11.0210057552733,10.7779555746623,10.823470589758,44051.3970122649,0.0,1.0
2011-09-26,12.35,12.35,11.98,12.21,16300,11.2422087286384,11.2422087286384,10.9053976169302,11.1147666863705,17906.1788354094,0.0,1.0
2011-09-27,12.55,12.82,12.48,12.62,69000,11.4242687890212,11.670049870538,11.3605477678873,11.4879898101552,75799.1619413037,0.0,1.0
2011-09-28,12.12,12.56,12.12,12.56,37700,11.0328396591982,11.4333717920404,11.0328396591982,11.4333717920404,41414.9044230021,0.0,1.0
2011-09-29,12.04,12.3276,11.86,12.3276,78900,10.9600156350451,11.2218180018756,10.7961615807005,11.2218180018756,86674.6938720121,0.0,1.0
2011-09-30,11.75,11.99,11.75,11.88,37500,10.69602854749,10.9145006199494,10.69602854749,10.8143675867388,41195.1967072302,0.0,1.0
2011-10-03,11.25,11.751,11.25,11.59,1303800,10.240878396533,10.6969388477919,10.240878396533,10.5503804991838,1432274.59911698,0.0,1.0
2011-10-04,11.59,11.59,11.0,11.0,74000,10.5503804991838,10.5503804991838,10.0133033210545,10.0133033210545,81291.8548356005,0.0,1.0
2011-10-05,11.97,11.985,11.65,11.74,58100,10.8962946139111,10.9099491184398,10.6049985172986,10.6869255444709,63825.0914317352,0.0,1.0
2011-10-06,12.26,12.26,11.84,11.92,184000,11.1602817014662,11.1602817014662,10.7779555746623,10.8507795988154,202131.098510142,0.0,1.0
2011-10-07,12.13,12.37,12.072,12.31,50300,11.0419426622173,11.2604147346767,10.9891452447063,11.2057967165619,55256.4905166316,0.0,1.0
2011-10-10,12.63,12.64,12.41,12.41,49500,11.4970928131744,11.5061958161935,11.2968267467533,11.2968267467533,54377.6596535436,0.0,1.0
2011-10-11,12.75,12.81,12.6,12.64,31300,11.606328849404,11.6609468675189,11.4697838041169,11.5061958161935,34384.2575183016,0.0,1.0
2011-10-12,12.91,13.06,12.83,12.83,12700,11.7519768977103,11.8885219429974,11.6791528735572,11.6791528735572,13951.4399515153,0.0,1.0
2011-10-13,12.94,12.94,12.76,12.79,3100,11.7792859067677,11.7792859067677,11.6154318524232,11.6427408614806,3405.46959446436,0.0,1.0
2011-10-14,13.18,13.19,13.0406,13.08,9700,11.9977579792271,12.0068609822462,11.8708621171403,11.9067279490357,10655.8242149369,0.0,1.0
2011-10-17,12.82,13.14,12.8126,13.14,5200,11.670049870538,11.9613459671505,11.6633136483039,11.9613459671505,5712.40061006926,0.0,1.0
2011-10-18,13.07,13.1892,12.72,12.8,20900,11.8976249460165,12.0061327420047,11.5790198403466,11.6518438644998,22959.456298163,0.0,1.0
2011-10-19,12.86,13.14,12.79,13.0796,34600,11.7064618826146,11.9613459671505,11.6427408614806,11.9063638289149,38009.4348285377,0.0,1.0
2011-10-20,12.91,12.96,12.71,12.71,4500,11.7519768977103,11.797491912806,11.5699168373275,11.5699168373275,4943.42360486762,0.0,1.0
2011-10-21,13.21,13.252,13.1018,13.14,33200,12.0250669882845,12.0632996009649,11.9265724956174,11.9613459671505,36471.4808181345,0.0,1.0
2011-10-24,13.55,13.59,13.3502,13.3502,35000,12.3345690909353,12.3709811030118,12.1526910906129,12.1526910906129,38448.8502600814,0.0,1.0
2011-10-25,13.19,13.4094,13.19,13.3936,6500,12.0068609822462,12.2065808684862,12.0068609822462,12.1921981237159,7140.50076258658,0.0,1.0
2011-10-26,13.31,13.37,13.0601,13.26,7700,12.1160970184759,12.1707150365908,11.8886129730276,12.0705820033802,8458.74705721793,0.0,1.0
2011-10-27,13.67,13.8,13.48,13.71,104600,12.443805127165,12.5621441664138,12.2708480698013,12.4802171392415,114907.1353487,0.0,1.0
2011-10-28,13.53,13.61,13.46,13.58,6500,12.316363084897,12.3891871090501,12.252642063763,12.3618780999927,7140.50076258656,0.0,1.0
2011-10-31,13.3,13.4201,13.3,13.3,43700,12.1069940154568,12.2163210817166,12.1069940154568,12.1069940154568,48006.1358961588,0.0,1.0
2011-11-01,12.9,13.08,12.73,12.84,53100,11.7428738946912,11.9067279490357,11.5881228433658,11.6882558765763,58332.3985374377,0.0,1.0
2011-11-02,13.01,13.11,12.88,13.01,80000,11.8430069279017,11.9340369580931,11.7246678886529,11.8430069279017,87883.0863087577,0.0,1.0
2011-11-03,13.13,13.19,12.99,13.18,10800,11.9522429641314,12.0068609822462,11.8248009218634,11.9977579792271,11864.2166516823,0.0,1.0
2011-11-04,13.05,13.09,12.85,12.99,20100,11.8794189399783,11.9158309520548,11.6973588795955,11.8248009218634,22080.6254350753,0.0,1.0
2011-11-07,13.031,13.1206,12.91,13.1206,8800,11.8621232342419,11.9436861412934,11.7519768977103,11.9436861412934,9667.13949396334,0.0,1.0
2011-11-08,13.22,13.2452,12.957,13.15,19300,12.0341699913036,12.0571095589119,11.7947610119003,11.9704489701697,21201.7945719879,0.0,1.0
2011-11-09,12.62,12.94,12.62,12.94,12100,11.4879898101552,11.7792859067677,11.4879898101552,11.7792859067677,13292.3168041996,0.0,1.0
2011-11-10,12.8,12.8329,12.64,12.8041,21900,11.6518438644998,11.6817927444327,11.5061958161935,11.6555760957376,24057.9948770223,0.0,1.0
2011-11-11,13.13,13.158,12.99,12.99,18500,11.9522429641314,11.977731372585,11.8248009218634,11.8248009218634,20322.9637089002,0.0,1.0
2011-11-14,13.01,13.08,12.9512,13.02,86500,11.8430069279017,11.9067279490357,11.7894812701492,11.8521099309208,95023.5870713442,0.0,1.0
2011-11-15,13.12,13.16,12.86,12.96,99200,11.9431399611122,11.9795519731888,11.7064618826146,11.797491912806,108975.02702286,0.0,1.0
2011-11-16,12.85,13.1082,12.8,13.0,64400,11.6973588795955,11.9323984175497,11.6518438644998,11.8339039248826,70745.8844785496,0.0,1.0
2011-11-17,12.74,12.88,12.7,12.82,46900,11.5972258463849,11.7246678886529,11.5608138343083,11.670049870538,51521.4593485092,0.0,1.0
2011-11-18,12.76,12.84,12.7,12.7,22400,11.6154318524232,11.6882558765763,11.5608138343083,11.5608138343083,24607.2641664521,0.0,1.0
2011-11-21,12.55,12.62,12.44,12.55,119000,11.4242687890212,11.4879898101552,11.3241357558107,11.4242687890212,130726.090884277,0.0,1.0
2011-11-22,12.45,12.56,12.37,12.54,32700,11.3332387588298,11.4333717920404,11.2604147346767,11.4151657860021,35922.2115287048,0.0,1.0
2011-11-23,12.08,12.36,12.08,12.36,9200,10.9964276471216,11.2513117316576,10.9964276471216,11.2513117316576,10106.5549255072,0.0,1.0
2011-11-25,12.06,12.19,12.0,12.07,7900,10.9782216410834,11.0965606803322,10.9236036229685,10.9873246441025,8678.45477298979,0.0,1.0
2011-11-28,12.26,12.43,12.2,12.42,18100,11.1602817014662,11.3150327527916,11.1056636833513,11.3059297497724,19883.5482773564,0.0,1.0
2011-11-29,12.282,12.33,12.22,12.29,4300,11.1803083081083,11.2240027226002,11.1238696893896,11.1875907105236,4723.71588909571,0.0,1.0
2011-11-30,12.83,12.83,12.58,12.61,61600,11.6791528735572,11.6791528735572,11.4515777980787,11.4788868071361,67669.9764577432,0.0,1.0
2011-12-01,12.8581,12.91,12.8166,12.83,20900,11.704732312041,11.7519768977103,11.6669548495115,11.6791528735572,22959.4562981629,0.0,1.0
2011-12-02,12.96,13.08,12.96,13.08,17900,11.797491912806,11.9067279490357,11.797491912806,11.9067279490357,19663.8405615845,0.0,1.0
2011-12-05,13.1,13.26,13.07,13.23,23900,11.924933955074,12.0705820033802,11.8976249460165,12.0432729943228,26255.0720347413,0.0,1.0
2011-12-06,13.1587,13.2,13.09,13.09,12100,11.9783685827963,12.0159639852654,11.9158309520548,11.9158309520548,13292.3168041996,0.0,1.0
2011-12-07,13.18,13.22,12.93,13.01,322800,11.9977579792271,12.0341699913036,11.7701829037486,11.8430069279017,354608.253255837,0.0,1.0
2011-12-08,12.82,13.1015,12.82,13.07,263900,11.670049870538,11.9262994055268,11.670049870538,11.8976249460165,289904.330961015,0.0,1.0
2011-12-09,13.17,13.23,12.83,12.9,27400,11.9886549762079,12.0432729943228,11.6791528735572,11.7428738946912,30099.9570607496,0.0,1.0
2011-12-12,13.09,13.09,12.92,13.01,14100,11.9158309520548,11.9158309520548,11.7610799007294,11.8430069279017,15489.3939619186,0.0,1.0
2011-12-13,12.88,13.21,12.8644,13.21,16500,11.7246678886529,12.0250669882845,11.710467203943,12.0250669882845,18125.8865511812,0.0,1.0
2011-12-14,12.73,12.81,12.6401,12.75,41500,11.5881228433658,11.6609468675189,11.5062868462237,11.606328849404,45589.3510226679,0.0,1.0
2011-12-15,12.74,12.92,12.74,12.91,17000,11.5972258463849,11.7610799007294,11.5972258463849,11.7519768977103,18675.155840611,0.0,1.0
2011-12-16,12.75,12.89,12.68,12.89,19300,11.6289225028976,11.7566126323411,11.5650774381758,11.7566126323411,21160.601933557,0.02482,1.0
2011-12-19,12.58,12.84,12.56,12.8306,25700,11.4738702028589,11.7110090146827,11.4556287557956,11.7024355345629,28177.5891032342,0.0,1.0
2011-12-20,13.011,13.042,12.8,12.8,32100,11.8669733870745,11.8952476300227,11.674526120556,11.674526120556,35194.5762729111,0.0,1.0
2011-12-21,13.06,13.08,12.86,12.99,75800,11.9116649323798,11.9299063794431,11.7292504617461,11.847819867658,83107.4417908615,0.0,1.0
2011-12-22,13.2097,13.22,13.07,13.16,26700,12.0482021636491,12.0575965088867,11.9207856559115,12.0028721676966,29273.9933484961,0.0,1.0
2011-12-23,13.32,13.32,13.233,13.24,1900,12.1488037442036,12.1488037442036,12.0694534494779,12.0758379559501,2083.16806599785,0.0,1.0
2011-12-27,13.34,13.41,13.25,13.3,30400,12.1670451912669,12.2308902559887,12.0849586794818,12.1305622971402,33330.6890559657,0.0,1.0
2011-12-28,13.15,13.3376,13.123,13.3376,16300,11.9937514441649,12.1648562176193,11.9691254906294,12.1648562176193,17871.3891977711,0.0,1.0
2011-12-29,13.33,13.36,13.17,13.17,162300,12.1579244677352,12.1852866383303,12.0119928912283,12.0119928912283,177946.409006028,0.0,1.0
2011-12-30,13.251,13.378,13.25,13.32,42100,12.0858707518349,12.2017039406873,12.0849586794818,12.1488037442036,46158.6187255315,0.0,1.0
2012-01-03,13.5,13.6199,13.46,13.59,55100,12.3129767677739,12.4223342429188,12.2764938736471,12.395063279559,60411.8739139376,0.0,1.0
2012-01-04,13.43,13.43,13.37,13.41,898700,12.2491317030521,12.2491317030521,12.194407361862,12.2308902559887,985338.495216983,0.0,1.0
2012-01-05,13.6,13.6,13.32,13.38,17000,12.4041840030907,12.4041840030907,12.1488037442036,12.2035280853937,18638.8721694545,0.0,1.0
2012-01-06,13.52,13.6,13.51,13.5183,60800,12.3312182148373,12.4041840030907,12.3220974913056,12.3296676918369,66661.378111931,0.0,1.0
2012-01-09,13.54,13.61,13.5073,13.6,27100,12.3494596619006,12.4133047266224,12.319634895952,12.4041840030907,29712.555046601,0.0,1.0
2012-01-10,13.72,13.75,13.67,13.72,90300,12.5136326854709,12.540994856066,12.4680290678125,12.5136326854709,99005.3033471614,0.0,1.0
2012-01-11,13.7799,13.78,13.66,13.66,18600,12.5682658194257,12.568357026661,12.4589083442808,12.4589083442808,20393.1189618737,0.0,1.0
2012-01-12,13.83,13.83,13.6986,13.79,53300,12.6139606443195,12.6139606443195,12.4941143371131,12.5774777501927,58438.3462724659,0.0,1.0
2012-01-13,13.7231,13.75,13.62,13.732,31400,12.5164601097658,12.540994856066,12.4224254501541,12.524577553709,34427.0933012275,0.0,1.0
2012-01-17,13.86,14.0,13.8135,14.0,26900,12.6413228149145,12.7690129443581,12.5989114504922,12.7690129443581,29493.2741975486,0.0,1.0
2012-01-18,13.96,13.96,13.86,13.86,84900,12.7325300502314,12.7325300502314,12.6413228149145,12.6413228149145,93084.7204227459,0.0,1.0
2012-01-19,14.11,14.12,13.971,14.07,139100,12.8693409032066,12.8784616267383,12.7425628461162,12.8328580090799,152509.830515948,0.0,1.0
2012-01-20,14.0,14.104,13.9401,14.05,30800,12.7690129443581,12.8638684690876,12.7143798104033,12.8146165620165,33769.2507540704,0.0,1.0
2012-01-23,14.01,14.07,13.87,13.94,147900,12.7781336678898,12.8328580090799,12.6504435384462,12.714288603168,162158.187874254,0.0,1.0
2012-01-24,14.01,14.04,13.8448,14.01,172000,12.7781336678898,12.8054958384848,12.6274593151464,12.7781336678898,188581.530185068,0.0,1.0
2012-01-25,14.15,14.18,13.98,14.06,89500,12.9058237973334,12.9331859679284,12.7507714972947,12.8237372855482,98128.1799509512,0.0,1.0
2012-01-26,14.1281,14.2604,14.0766,14.22,42700,12.885849412799,13.0065165851232,12.8388776866108,12.9696688620552,46816.4612726885,0.0,1.0
2012-01-27,14.14,14.1599,14.04,14.04,56100,12.8967030738017,12.9148533136297,12.8054958384848,12.8054958384848,61508.2781591996,0.0,1.0
2012-01-30,14.03,14.05,13.9292,14.02,41900,12.7963751149532,12.8146165620165,12.7044382217538,12.7872543914215,45939.3378764788,0.0,1.0
2012-01-31,13.98,14.2,13.951,14.13,13000,12.7507714972947,12.9514274149918,12.7243213990528,12.88758235027,14253.2551884064,0.0,1.0
2012-02-01,14.17,14.25,14.05,14.05,50700,12.9240652443967,12.9970310326502,12.8146165620165,12.8146165620165,55587.6952347849,0.0,1.0
2012-02-02,14.14,14.2152,14.0883,14.0883,38100,12.8967030738017,12.9652909147599,12.8495489331429,12.8495489331429,41773.0017444832,0.0,1.0
2012-02-03,14.41,14.48,14.29,14.29,813100,13.1429626091572,13.206807673879,13.0335139267769,13.0335139267769,891486.291822552,0.0,1.0
2012-02-06,14.4,14.44,14.34,14.34,26100,13.1338418856255,13.1703247797522,13.0791175444354,13.0791175444354,28616.1508013389,0.0,1.0
2012-02-07,14.39,14.422,14.3134,14.3435,42000,13.1247211620938,13.1539074773952,13.0548564198411,13.0823097976715,46048.9783010051,0.0,1.0
2012-02-08,14.44,14.49,14.3264,14.34,94000,13.1703247797522,13.2159283974106,13.0667133604323,13.0791175444354,103061.999054631,0.0,1.0
2012-02-09,14.45,14.4632,14.3,14.43,69600,13.1794455032839,13.1914848583457,13.0426346503086,13.1612040562205,76309.7354702371,0.0,1.0
2012-02-10,14.45,14.4603,14.363,14.39,260800,13.1794455032839,13.1888398485215,13.1000952085582,13.1247211620938,285942.227164337,0.0,1.0
2012-02-13,14.5,14.559,14.45,14.48,36100,13.2250491209423,13.2788613897793,13.1794455032839,13.206807673879,39580.1932539592,0.0,1.0
2012-02-14,14.47,14.4915,14.38,14.49,28000,13.1976869503473,13.2172965059404,13.1156004385621,13.2159283974106,30699.3188673367,0.0,1.0
2012-02-15,14.49,14.63,14.465,14.61,55800,13.2159283974106,13.3436185268542,13.1931265885814,13.3253770797908,61179.3568856213,0.0,1.0
2012-02-16,14.63,14.63,14.4899,14.54,37400,13.3436185268542,13.3436185268542,13.2158371901753,13.2615320150691,41005.5187727999,0.0,1.0
2012-02-17,14.7,14.706,14.6,14.7,21600,13.407463591576,13.412936025695,13.3162563562592,13.407463591576,23682.3316976598,0.0,1.0
2012-02-21,14.58,14.7,14.54,14.68,43100,13.2980149091958,13.407463591576,13.2615320150691,13.3892221445126,47255.0229707934,0.0,1.0
2012-02-22,14.55,14.7,14.53,14.53,20200,13.2706527386007,13.407463591576,13.2524112915374,13.2524112915374,22147.365754293,0.0,1.0
2012-02-23,14.74,14.75,14.52,14.57,88900,13.4439464857027,13.4530672092344,13.2432905680057,13.2888941856641,97470.3374037945,0.0,1.0
2012-02-24,14.79,14.8399,14.74,14.8,45700,13.4895501033612,13.5350625137843,13.4439464857027,13.4986708268928,50105.6740084745,0.0,1.0
2012-02-27,14.79,14.8,14.55,14.75,30900,13.4895501033612,13.4986708268928,13.2706527386007,13.4530672092344,33878.8911785966,0.0,1.0
2012-02-28,14.81,14.84,14.72,14.77,11100,13.5077915504245,13.5351537210196,13.4257050386394,13.4713086562978,12170.0871224085,0.0,1.0
2012-02-29,14.72,14.8967,14.719,14.83,15800,13.4257050386394,13.5868682234442,13.4247929662862,13.5260329974879,17323.18707514,0.0,1.0
2012-03-01,14.79,14.89,14.7612,14.84,21000,13.4895501033612,13.580757338678,13.4632824195899,13.5351537210196,23024.4891505025,0.0,1.0
2012-03-02,14.69,14.8,14.6268,14.8,25100,13.3983428680443,13.4986708268928,13.3406998953241,13.4986708268928,27519.7465560769,0.0,1.0
2012-03-05,14.703,14.715,14.61,14.67,25600,13.4101998086355,13.4211446768735,13.3253770797908,13.380101420981,28067.9486787079,0.0,1.0
2012-03-06,14.44,14.51,14.35,14.5,648800,13.1703247797522,13.234169844474,13.0882382679671,13.2250491209423,711347.074326004,0.0,1.0
2012-03-07,14.54,14.562,14.467,14.4802,20800,13.2615320150691,13.2815976068388,13.1949507332878,13.2069900883496,22805.2083014501,0.0,1.0
2012-03-08,14.7,14.7299,14.5656,14.67,40200,13.407463591576,13.4347345549357,13.2848810673102,13.380101420981,44075.4506595335,0.0,1.0
2012-03-09,14.78,14.85,14.68,14.68,12800,13.4804293798295,13.5442744445513,13.3892221445126,13.3892221445126,14033.9743393539,0.0,1.0
2012-03-12,14.73,14.82,14.7102,14.78,20400,13.4348257621711,13.5169122739562,13.4167667295783,13.4804293798295,22366.6466033453,0.0,1.0
2012-03-13,14.99,14.99,14.7772,14.81,93700,13.6719645739949,13.6719645739949,13.4778755772406,13.5077915504245,102733.077781052,0.0,1.0
2012-03-14,14.903,15.0005,14.87,15.0005,9900,13.5926142792692,13.6815413337031,13.5625158916146,13.6815413337031,10854.4020280941,0.0,1.0
2012-03-15,15.0,15.0299,14.92,14.97,39000,13.6810852975265,13.7083562608863,13.6081195092731,13.6537231269315,42759.7655652192,0.0,1.0
2012-03-16,14.96,15.26,14.94,15.0,116800,13.6557752897261,13.9296210508837,13.6375189056489,13.6922880578805,127955.239664393,0.01225,1.0
2012-03-19,15.09,15.1399,14.95,14.958,36500,13.7744417862277,13.8199914645003,13.6466470976875,13.6539496513184,39986.0123951229,0.0,1.0
2012-03-20,15.0288,15.0599,14.95,15.01,13400,13.7185772509516,13.7469659281916,13.6466470976875,13.701416249919,14679.7963313601,0.0,1.0
2012-03-21,15.07,15.16,15.04,15.04,63900,13.7561854021506,13.8383391304979,13.7288008260348,13.7288008260348,70002.9093711874,0.0,1.0
2012-03-22,15.0,15.0168,14.94,14.98,9700,13.6922880578805,13.7076234205053,13.6375189056489,13.6740316738033,10626.4197324025,0.0,1.0
2012-03-23,15.13,15.13,14.8866,14.98,6400,13.8109545543821,13.8109545543821,13.5887743601629,13.6740316738033,7011.24600900783,0.0,1.0
2012-03-26,15.33,15.3368,15.23,15.23,19000,13.9935183951538,13.9997255657401,13.902236474768,13.902236474768,20814.6365892421,0.0,1.0
2012-03-27,15.25,15.3498,15.24,15.32,35600,13.9204928588451,14.0115922153902,13.9113646668065,13.9843902031152,39000.0559251062,0.0,1.0
2012-03-28,15.1099,15.23,15.079,15.23,25600,13.7926068883845,13.902236474768,13.7644007749853,13.902236474768,28044.9840360314,0.0,1.0
2012-03-29,15.05,15.09,14.9205,15.04,24800,13.7379290180734,13.7744417862277,13.6197189311737,13.7288008260348,27168.5782849053,0.0,1.0
2012-03-30,15.159,15.1898,15.078,15.17,21700,13.837426311294,13.8655411427728,13.7634879557814,13.8474673225364,23772.5059992922,0.0,1.0
2012-04-02,15.19,15.2,15.03,15.03,30900,13.8657237066136,13.8748518986522,13.7196726339962,13.7196726339962,33851.172137241,0.0,1.0
2012-04-03,15.13,15.2,15.0601,15.11,89600,13.8109545543821,13.8748518986522,13.7471484920324,13.7926981703049,98157.4441261096,0.0,1.0
2012-04-04,14.87,14.96,14.8099,14.96,47100,13.5736215613788,13.6557752897261,13.5187611272269,13.6557752897261,51598.3885975421,0.0,1.0
2012-04-05,14.885,14.8964,14.82,14.84,21200,13.5873138494367,13.5977199883607,13.5279806011859,13.5462369852631,23224.7524048385,0.0,1.0
2012-04-09,14.84,14.9,14.68,14.68,39500,13.5462369852631,13.6010061374946,13.4001859126457,13.4001859126457,43272.5339618451,0.0,1.0
2012-04-10,14.46,14.87,14.46,14.87,488300,13.1993656877968,13.5736215613788,13.1993656877968,13.5736215613788,534936.160343518,0.0,1.0
2012-04-11,14.64,14.67,14.59,14.614,237700,13.3636731444913,13.3910577206071,13.3180321842984,13.339939845191,260402.058803307,0.0,1.0
2012-04-12,14.89,14.8914,14.75,14.75,31100,13.591877945456,13.5931558923414,13.4640832569158,13.4640832569158,34070.2735750225,0.0,1.0
2012-04-13,14.81,14.832,14.79,14.83,7000,13.5188524091473,13.5389344316322,13.5005960250701,13.5371087932245,7668.55032235232,0.0,1.0
2012-04-16,14.6768,14.84,14.6077,14.84,35300,13.3972648911933,13.5462369852631,13.3341890842067,13.5462369852631,38671.4037684339,0.0,1.0
2012-04-17,14.85,14.89,14.72,14.72,20100,13.5553651773017,13.591877945456,13.4366986808,13.4366986808,22019.6944970402,0.0,1.0
2012-04-18,14.79,14.84,14.7629,14.8,8000,13.5005960250701,13.5462369852631,13.4758586246456,13.5097242171087,8764.05751125981,0.0,1.0
2012-04-19,14.7,14.81,14.6499,14.81,5700,13.4184422967228,13.5188524091473,13.3727100546095,13.5188524091473,6244.39097677263,0.0,1.0
2012-04-20,14.71,14.8488,14.7001,14.7501,10800,13.4275704887614,13.554269794257,13.4185335786432,13.4641745388362,11831.4776402008,0.0,1.0
2012-04-23,14.52,14.55,14.45,14.54,23100,13.2541348400283,13.281519416144,13.1902374957582,13.2723912241055,25306.2160637626,0.0,1.0
2012-04-24,14.5019,14.62,14.488,14.55,27100,13.2376128124384,13.3454167604142,13.2249246255048,13.281519416144,29688.2448193926,0.0,1.0
2012-04-25,14.69,14.7115,14.63,14.65,30100,13.4093141046843,13.4289397175672,13.3545449524527,13.3728013365299,32974.7663861149,0.0,1.0
2012-04-26,14.84,14.8698,14.7134,14.7134,8700,13.5462369852631,13.5734389975381,13.4306740740546,13.4306740740546,9530.912543495,0.0,1.0
2012-04-27,14.97,14.99,14.83,14.84,42200,13.6649034817647,13.6831598658419,13.5371087932245,13.5462369852631,46230.4033718954,0.0,1.0
2012-04-30,14.8599,14.89,14.79,14.89,3600,13.5644020874199,13.591877945456,13.5005960250701,13.591877945456,3943.82588006689,0.0,1.0
2012-05-01,14.88,15.049,14.88,14.9,182800,13.5827497534174,13.7370161988695,13.5827497534174,13.6010061374946,200258.714132287,0.0,1.0
2012-05-02,14.8801,14.91,14.76,14.83,13000,13.5828410353378,13.6101343295332,13.4732114489544,13.5371087932245,14241.5934557972,0.0,1.0
2012-05-03,14.7,14.81,14.6309,14.81,79000,13.4184422967228,13.5188524091473,13.3553664897362,13.5188524091473,86545.0679236908,0.0,1.0
2012-05-04,14.402,14.68,14.36,14.68,36700,13.146422173973,13.4001859126457,13.1080837674109,13.4001859126457,40205.1138329042,0.0,1.0
2012-05-07,14.38,14.45,14.32,14.34,379000,13.1263401514881,13.1902374957582,13.0715709992565,13.0898273833337,415197.224595932,0.0,1.0
2012-05-08,14.37,14.39,14.151,14.34,128700,13.1172119594495,13.1354683435267,12.9173045538044,13.0898273833337,140991.775212392,0.0,1.0
2012-05-09,14.38,14.4252,14.21,14.34,149000,13.1263401514881,13.1675995795025,12.9711608868321,13.0898273833337,163230.571147213,0.0,1.0
2012-05-10,14.54,14.66,14.52,14.61,45300,13.2723912241055,13.3819295285685,13.2541348400283,13.3362885683756,49626.4756575084,0.0,1.0
2012-05-11,14.52,14.65,14.44,14.44,42000,13.2541348400283,13.3728013365299,13.1811093037196,13.1811093037196,46011.3019341139,0.0,1.0
2012-05-14,14.35,14.45,14.3,14.35,19600,13.0989555753723,13.1902374957582,13.0533146151794,13.0989555753723,21471.9409025865,0.0,1.0
2012-05-15,14.4,14.53,14.33,14.33,62000,13.1445965355652,13.2632630320669,13.0806991912951,13.0806991912951,67921.4457122636,0.0,1.0
2012-05-16,14.38,14.5378,14.37,14.5,15800,13.1263401514881,13.270383021857,13.1172119594495,13.2358784559511,17309.013584738,0.0,1.0
2012-05-17,14.0,14.36,14.0,14.36,39600,12.7794688540218,13.1080837674109,12.7794688540218,13.1080837674109,43382.0846807358,0.0,1.0
2012-05-18,13.86,14.08,13.85,14.08,90900,12.6516741654815,12.8524943903305,12.642545973443,12.8524943903305,99581.6034716897,0.0,1.0
2012-05-21,14.08,14.09,13.77,13.84,58500,12.8524943903305,12.861622582369,12.5695204371343,12.6334177814044,64087.170551087,0.0,1.0
2012-05-22,14.04,14.209,14.01,14.1,25800,12.8159816221761,12.9702480676282,12.7885970460603,12.8707507744076,28264.0854738129,0.0,1.0
2012-05-23,14.09,14.0901,13.8501,14.02,22000,12.861622582369,12.8617138642894,12.6426372553633,12.7977252380989,24101.1581559645,0.0,1.0
2012-05-24,14.17,14.17,14.05,14.095,45700,12.9346481186777,12.9346481186777,12.8251098142147,12.8661866783883,50064.6785330717,0.0,1.0
2012-05-25,14.0801,14.17,14.0801,14.15,7700,12.8525856722508,12.9346481186777,12.8525856722508,12.9163917346006,8435.40535458758,0.0,1.0
2012-05-29,14.25,14.32,14.13,14.23,16400,13.0076736549864,13.0715709992565,12.8981353505234,12.9894172709093,17966.3178980826,0.0,1.0
2012-05-30,14.01,14.13,13.975,14.13,14000,12.7885970460603,12.8981353505234,12.7566483739253,12.8981353505234,15337.1006447047,0.0,1.0
2012-05-31,14.0418,14.0418,13.84,13.95,30000,12.8176246967431,12.8176246967431,12.6334177814044,12.7338278938288,32865.2156672241,0.0,1.0
2012-06-01,13.58,13.88,13.5686,13.88,30900,12.3960847884011,12.6699305495587,12.3856786494771,12.6699305495587,33851.172137241,0.0,1.0
2012-06-04,13.5901,13.5901,13.5,13.502,4000,12.4053042623601,12.4053042623601,12.3230592520924,12.3248848905001,4382.02875562989,0.0,1.0
2012-06-05,13.661,13.69,13.5528,13.56,9300,12.4700231439137,12.4964949008256,12.3712561060562,12.3778284043239,10188.2168568395,0.0,1.0
2012-06-06,13.99,13.99,13.8348,13.84,12300,12.7703406619832,12.7703406619832,12.6286711215443,12.6334177814044,13474.7384235619,0.0,1.0
2012-06-07,13.98,14.29,13.98,14.18,105700,12.7612124699446,13.0441864231408,12.7612124699446,12.9437763107163,115795.10986752,0.0,1.0
2012-06-08,14.084,14.0901,13.88,13.88,3100,12.8561456671459,12.8617138642894,12.6699305495587,12.6699305495587,3396.07228561317,0.0,1.0
2012-06-11,14.0401,14.2,14.04,14.2,7500,12.8160729040965,12.9620326947935,12.8159816221761,12.9620326947935,8216.30391680605,0.0,1.0
2012-06-12,14.09,14.09,13.91,13.99,5700,12.861622582369,12.861622582369,12.6973151256745,12.7703406619832,6244.39097677262,0.0,1.0
2012-06-13,13.91,14.11,13.88,13.97,105700,12.6973151256745,12.8798789664462,12.6699305495587,12.752084277906,115795.10986752,0.0,1.0
2012-06-14,14.0732,14.0755,13.93,13.93,4200,12.8462872197442,12.8483867039131,12.7155715097517,12.7155715097517,4601.1301934114,0.0,1.0
2012-06-15,14.2,14.2,14.0691,14.0691,15300,12.9926121381228,12.9926121381228,12.8728422135537,12.8728422135537,16721.810648262,0.0335,1.0
2012-06-18,14.27,14.32,14.06,14.14,31000,13.0566602261276,13.1024088604168,12.8645159621131,12.9377137769758,33880.7928167401,0.0,1.0
2012-06-19,14.4109,14.4654,14.3399,14.34,20700,13.1855798775545,13.2354458889297,13.1206168168638,13.1207083141324,22623.626171178,0.0,1.0
2012-06-20,14.4,14.46,14.3,14.38,26900,13.1756066752794,13.2305050364264,13.0841094067011,13.1573072215638,29399.7847345261,0.0,1.0
2012-06-21,14.2,14.42,14.17,14.42,27400,12.9926121381228,13.1939061289951,12.9651629575493,13.1939061289951,29946.249134796,0.0,1.0
2012-06-22,14.2999,14.3052,14.2301,14.24,7200,13.0840179094325,13.0888672646672,13.0201528159648,13.0292110455541,7869.08736388803,0.0,1.0
2012-06-25,14.0999,14.17,14.05,14.17,44900,12.9010233722759,12.9651629575493,12.8553662352553,12.9651629575493,49072.503144246,0.0,1.0
2012-06-26,14.31,14.31,14.0972,14.15,4500,13.0932591335589,13.0932591335589,12.8985529460242,12.9468635038336,4918.17960243002,0.0,1.0
2012-06-27,14.4795,14.51,14.3801,14.3801,109200,13.2483470037992,13.2762536707156,13.1573987188323,13.1573987188323,119347.825018968,0.0,1.0
2012-06-28,14.43,14.43,14.26,14.43,167300,13.2030558558529,13.2030558558529,13.0475104992698,13.2030558558529,182846.988330343,0.0,1.0
2012-06-29,14.69,14.73,14.6,14.66,26200,13.4409487541566,13.4775476615879,13.3586012124361,13.4134995735831,28634.734574148,0.0,1.0
2012-07-02,14.94,14.94,14.73,14.84,73500,13.6696919256024,13.6696919256024,13.4775476615879,13.5781946570241,80330.2668396902,0.0,1.0
2012-07-03,14.9801,15.065,14.9604,14.9604,27100,13.7063823303023,13.7840635113253,13.6883573683924,13.6883573683924,29618.3704946341,0.0,1.0
2012-07-05,14.96,15.012,14.895,14.95,263100,13.6879913793181,13.7355699589788,13.6285181547422,13.6788416524602,287549.567422074,0.0,1.0
2012-07-06,14.8,14.88,14.7234,14.88,108500,13.5415957495927,13.6147935644554,13.4715088418617,13.6147935644554,118582.774858591,0.0,1.0
2012-07-09,14.68,14.81,14.63,14.81,26500,13.4317990272987,13.5507454764506,13.3860503930096,13.5507454764506,28962.6132143102,0.0,1.0
2012-07-10,14.5191,14.78,14.51,14.78,14400,13.2845799221562,13.5232962958771,13.2762536707156,13.5232962958771,15738.1747277761,0.0,1.0
2012-07-11,14.5201,14.5775,14.43,14.52,16400,13.285494894842,13.338014327006,13.2030558558529,13.2854033975734,17924.032328856,0.0,1.0
2012-07-12,14.4825,14.49,14.33,14.43,12700,13.2510919218565,13.2579542169999,13.1115585872746,13.2030558558529,13880.1957668581,0.0,1.0
2012-07-13,14.67,14.7,14.62,14.6533,18700,13.4226493004409,13.4500984810144,13.3769006661517,13.4073692565883,20437.7685700981,0.0,1.0
2012-07-16,14.66,14.69,14.58,14.66,20400,13.4134995735831,13.4409487541566,13.3403017587204,13.4134995735831,22295.747531016,0.0,1.0
2012-07-17,14.82,14.8252,14.6282,14.73,42600,13.5598952033084,13.5646530612745,13.3844034421752,13.4775476615879,46558.7669030042,0.0,1.0
2012-07-18,14.87,14.9,14.78,14.78,74800,13.6056438375976,13.6330930181711,13.5232962958771,13.5232962958771,81751.0742803921,0.0,1.0
2012-07-19,14.89,14.995,14.88,14.95,50800,13.6239432913132,13.7200154233205,13.6147935644554,13.6788416524602,55520.7830674323,0.0,1.0
2012-07-20,14.79,14.84,14.7801,14.79,19300,13.5324460227349,13.5781946570241,13.5233877931457,13.5324460227349,21093.5258504221,0.0,1.0
2012-07-23,14.57,14.5884,14.4605,14.54,28800,13.3311520318626,13.347987529281,13.2309625227693,13.3037028512891,31476.3494555521,0.0,1.0
2012-07-24,14.45,14.52,14.361,14.51,57700,13.2213553095686,13.2854033975734,13.1399227405339,13.2762536707156,63061.9917911581,0.0,1.0
2012-07-25,14.48,14.5605,14.475,14.48,37000,13.2488044901421,13.3224597913476,13.2442296267132,13.2488044901421,40438.3656199801,0.0,1.0
2012-07-26,14.75,14.765,14.626,14.68,20500,13.4958471153036,13.5095717055903,13.3823905022664,13.4317990272987,22405.04041107,0.0,1.0
2012-07-27,15.1975,15.217,14.95,14.95,52600,13.9052973921916,13.9231393595644,13.6788416524602,13.6788416524602,57488.0549084042,0.0,1.0
2012-07-30,15.09,15.21,15.06,15.1801,19400,13.8069378284699,13.9167345507639,13.7794886478964,13.889376867459,21202.8187304761,0.0,1.0
2012-07-31,15.0393,15.11,15.03,15.09,37200,13.7605487133007,13.8252372821856,13.7520394673229,13.8069378284699,40656.9513800881,0.0,1.0
2012-08-01,14.9911,15.095,14.98,15.09,17500,13.7164470298459,13.8115126918988,13.7062908330337,13.8069378284699,19126.2540094501,0.0,1.0
2012-08-02,14.95,15.042,14.89,14.89,40300,13.6788416524602,13.7630191395523,13.6239432913132,13.6239432913132,44045.0306617622,0.0,1.0
2012-08-03,15.42,15.43,15.3113,15.32,75000,14.1088788147784,14.1180285416362,14.0094212838337,14.0173815462001,81969.6600405002,0.0,1.0
2012-08-06,15.528,15.57,15.4,15.4,33000,14.207695864843,14.2461247176459,14.0905793610627,14.0905793610627,36066.65041782,0.0,1.0
2012-08-07,15.62,15.68,15.58,15.58,78600,14.291873351935,14.346771713082,14.2552744445037,14.2552744445037,85904.2037224445,0.0,1.0
2012-08-08,15.69,15.72,15.5002,15.5002,164300,14.3559214399399,14.3833706205134,14.1822596241782,14.1822596241782,179568.201928722,0.0,1.0
2012-08-09,15.72,15.729,15.6601,15.7,52200,14.3833706205134,14.3916053746854,14.328563756635,14.3650711667977,57050.8833881881,0.0,1.0
2012-08-10,15.71,15.71,15.61,15.68,46200,14.3742208936555,14.3742208936555,14.2827236250772,14.346771713082,50493.3105849483,0.0,1.0
2012-08-13,15.76,15.77,15.62,15.72,52900,14.4199695279447,14.4291192548025,14.291873351935,14.3833706205134,57815.9335485662,0.0,1.0
2012-08-14,15.71,15.839,15.6906,15.8,144900,14.3742208936555,14.4922523701216,14.3564704235513,14.456568435376,158365.383198247,0.0,1.0
2012-08-15,15.77,15.7715,15.7,15.76,55900,14.4291192548025,14.4304917138312,14.3650711667977,14.4199695279447,61094.7199501863,0.0,1.0
2012-08-16,15.85,15.869,15.7216,15.74,24600,14.5023170696652,14.5197015506951,14.3848345768106,14.401670074229,26886.0484932841,0.0,1.0
2012-08-17,15.9,15.9,15.8522,15.8864,32700,14.5480657039544,14.5480657039544,14.5043300095739,14.5356220754277,35738.771777658,0.0,1.0
2012-08-20,15.84,15.88,15.77,15.88,34100,14.4931673428074,14.5297662502387,14.4291192548025,14.5297662502387,37268.872098414,0.0,1.0
2012-08-21,15.97,15.9825,15.82,15.95,17600,14.6121137919592,14.6235509505315,14.4748678890917,14.5938143382435,19235.5468895041,0.0,1.0
2012-08-22,15.8,15.94,15.776,15.94,70200,14.456568435376,14.5846646113857,14.4346090909172,14.5846646113857,76723.6017979084,0.0,1.0
2012-08-23,15.7,15.79,15.65,15.77,657400,14.3650711667977,14.4474187085182,14.3193225325085,14.4291192548025,718491.393474998,0.0,1.0
2012-08-24,15.81,15.84,15.66,15.66,99600,14.4657181622339,14.4931673428074,14.3284722593664,14.3284722593664,108855.708533784,0.0,1.0
2012-08-27,15.82,15.89,15.79,15.89,26700,14.4748678890917,14.5389159770965,14.4474187085182,14.5389159770965,29181.1989744181,0.0,1.0
2012-08-28,15.83,15.8768,15.8,15.8001,56900,14.4840176159495,14.5268383376442,14.456568435376,14.4566599326446,62187.6487507263,0.0,1.0
2012-08-29,15.9381,15.96,15.834,15.86,26900,14.5829261632827,14.6029640651014,14.4876775066927,14.511466796523,29399.7847345261,0.0,1.0
2012-08-30,15.79,15.87,15.75,15.8601,16300,14.4474187085182,14.5206165233809,14.4108198010869,14.5115582937916,17814.7394488021,0.0,1.0
2012-08-31,15.88,15.94,15.77,15.88,138100,14.5297662502387,14.5846646113857,14.4291192548025,14.5297662502387,150933.467354574,0.0,1.0
2012-09-04,15.94,15.994,15.8,15.85,80900,14.5846646113857,14.634073136418,14.456568435376,14.5023170696652,88417.9399636862,0.0,1.0
2012-09-05,16.01,16.084,15.96,15.96,140000,14.6487126993905,14.7164206781385,14.6029640651014,14.6029640651014,153010.032075601,0.0,1.0
2012-09-06,16.29,16.3,16.07,16.07,45200,14.9049050514098,14.9140547782677,14.7036110605375,14.7036110605375,49400.3817844083,0.0,1.0
2012-09-07,16.33,16.34,16.3099,16.33,12300,14.9415039588412,14.950653685699,14.9231130078569,14.9415039588412,13443.024246642,0.0,1.0
2012-09-10,16.26,16.37,16.26,16.35,311200,14.8774558708364,14.9781028662725,14.8774558708364,14.9598034125568,340119.442728048,0.0,1.0
2012-09-11,16.28,16.35,16.26,16.26,86300,14.895755324552,14.9598034125568,14.8774558708364,14.8774558708364,94319.7554866024,0.0,1.0
2012-09-12,16.34,16.37,16.27,16.3,84700,14.950653685699,14.9781028662725,14.8866055976942,14.9140547782677,92571.0694057383,0.0,1.0
2012-09-13,16.62,16.68,16.3499,16.37,69000,15.2068460377183,15.2617443988653,14.9597119152883,14.9781028662725,75412.0872372604,0.0,1.0
2012-09-14,16.7,16.8,16.64,16.64,57300,15.280043852581,15.3715411211593,15.225145491434,15.225145491434,62624.8202709422,0.0,1.0
2012-09-17,16.65,16.65,16.57,16.57,36800,15.2342952182918,15.2342952182918,15.1610974034292,15.1610974034292,40219.7798598722,0.0,1.0
2012-09-18,16.57,16.623,16.55,16.59,66300,15.1610974034292,15.2095909557757,15.1427979497135,15.1793968571448,72461.1794758021,0.0,1.0
2012-09-19,16.68,16.723,16.56,16.59,182500,15.2617443988653,15.301088224354,15.1519476765713,15.1793968571448,199459.506098551,0.0,1.0
2012-09-20,16.73,16.7499,16.61,16.65,46800,15.3074930331545,15.3257009896016,15.1976963108605,15.2342952182918,51149.0678652721,0.0,1.0
2012-09-21,16.82,16.92,16.7907,16.81,77300,15.4141239499557,15.5057655905618,15.3872729492581,15.4049597858951,84350.301335402,0.02654,1.0
2012-09-24,16.77,16.85,16.74,16.85,177800,15.3683031296526,15.4416164421375,15.3408106374708,15.4416164421375,194016.605141455,0.0,1.0
2012-09-25,16.58,16.91,16.58,16.78,18400,15.1941840125009,15.4966014265012,15.1941840125009,15.3774672937132,20078.2088560336,0.0,1.0
2012-09-26,16.36,16.56,16.33,16.54,258300,14.9925724031674,15.1758556843797,14.9650799109855,15.1575273562584,281858.768886601,0.0,1.0
2012-09-27,16.6,16.65,16.36,16.36,203200,15.2125123406221,15.2583331609252,14.9925724031674,14.9925724031674,221733.263018807,0.0,1.0
2012-09-28,16.56,16.6599,16.53,16.57,37400,15.1758556843797,15.2674056833452,15.1483631921978,15.1850198484403,40811.1419138943,0.0,1.0
2012-10-01,16.58,16.77,16.55,16.65,53200,15.1941840125009,15.3683031296526,15.1666915203191,15.2583331609252,58052.2125620102,0.0,1.0
2012-10-02,16.65,16.75,16.5922,16.69,17000,15.2583331609252,15.3499748015314,15.2053642926549,15.2949898171677,18550.5190517702,0.0,1.0
2012-10-03,16.7672,16.81,16.6101,16.6901,42400,15.3657371637156,15.4049597858951,15.2217681463234,15.2950814588083,46267.176929121,0.0,1.0
2012-10-04,16.9,16.94,16.8374,16.85,27000,15.4874372624406,15.5240939186831,15.4300695954212,15.4416164421375,29462.5890822233,0.0,1.0
2012-10-05,16.97,17.0917,16.911,16.99,36900,15.5515864108649,15.6631142874826,15.4975178429073,15.5699147389862,40265.5384123718,0.0,1.0
2012-10-08,16.89,16.95,16.86,16.95,64000,15.47827309838,15.5332580827437,15.4507806061981,15.5332580827437,69837.2481948995,0.0,1.0
2012-10-09,16.64,16.89,16.624,16.89,21900,15.2491689968646,15.47827309838,15.2345063343676,15.47827309838,23897.4333666922,0.0,1.0
2012-10-10,16.56,16.66,16.516,16.66,28800,15.1758556843797,15.2674973249858,15.135533362513,15.2674973249858,31426.7616877047,0.0,1.0
2012-10-11,16.6,16.7544,16.54,16.723,14900,15.2125123406221,15.354007033718,15.1575273562584,15.3252315585677,16258.9843453751,0.0,1.0
2012-10-12,16.58,16.61,16.5205,16.6,24800,15.1941840125009,15.2216765046828,15.1396572363402,15.2125123406221,27061.9336755236,0.0,1.0
2012-10-15,16.77,16.77,16.511,16.6,41700,15.3683031296526,15.3683031296526,15.1309512804827,15.2125123406221,45503.3320269892,0.0,1.0
2012-10-16,16.8699,16.92,16.8,16.8,58300,15.4598531286182,15.5057655905618,15.3957956218345,15.3957956218345,63617.3682775411,0.0,1.0
2012-10-17,16.93,16.9499,16.86,16.91,27800,15.5149297546225,15.5331664411031,15.4507806061981,15.4966014265012,30335.5546846594,0.0,1.0
2012-10-18,16.96,17.07,16.88,16.94,19400,15.5424222468043,15.6432280514711,15.4691089343194,15.5240939186831,21169.4158590789,0.0,1.0
2012-10-19,16.7406,16.92,16.65,16.87,32900,15.3413604873144,15.5057655905618,15.2583331609252,15.4599447702588,35900.7104001905,0.0,1.0
2012-10-22,16.81,16.91,16.714,16.75,20900,15.4049597858951,15.4966014265012,15.3169838109132,15.3499748015314,22806.2263636468,0.0,1.0
2012-10-23,16.56,16.67,16.4549,16.67,135500,15.1758556843797,15.2766614890465,15.0795403201026,15.2766614890465,147858.548912639,0.0,1.0
2012-10-24,16.53,16.71,16.5,16.71,22200,15.1483631921978,15.3133181452889,15.120870700016,15.3133181452889,24224.7954676058,0.0,1.0
2012-10-25,16.36,16.63,16.3,16.63,38900,14.9925724031674,15.240004832804,14.9375874188037,15.240004832804,42447.9524184622,0.0,1.0
2012-10-26,16.33,16.42,16.21,16.34,44600,14.9650799109855,15.0475573875311,14.8551099422581,14.9742440750461,48667.8323358206,0.0,1.0
2012-10-31,16.3,16.43,16.2,16.43,52900,14.9375874188037,15.0567215515917,14.8459457781975,15.0567215515917,57724.8504610965,0.0,1.0
2012-11-01,16.55,16.58,16.32,16.32,63200,15.1666915203191,15.1941840125009,14.9559157469249,14.9559157469249,68964.2825924631,0.0,1.0
2012-11-02,16.24,16.6335,16.24,16.62,11500,14.88260243444,15.2432122902252,14.88260243444,15.2308406687434,12548.880535021,0.0,1.0
2012-11-05,16.17,16.25,16.07,16.25,57600,14.8184532860157,14.8917665985006,14.7268116454095,14.8917665985006,62853.5233754094,0.0,1.0
2012-11-06,16.34,16.36,16.194,16.21,54100,14.9742440750461,14.9925724031674,14.8404472797611,14.8551099422581,59034.2988647511,0.0,1.0
2012-11-07,16.06,16.24,15.97,16.24,792500,14.7176474813489,14.88260243444,14.6351700048033,14.88260243444,864781.549913403,0.0,1.0
2012-11-08,15.931,16.17,15.93,16.08,118700,14.5994297649669,14.8184532860157,14.5985133485609,14.7359758094701,129526.271261478,0.0,1.0
2012-11-09,15.9984,16.08,15.89,15.91,86800,14.6611962307355,14.7359758094701,14.5618566923184,14.5801850204397,94716.7678643324,0.0,1.0
2012-11-12,15.92,16.03,15.8916,16.03,58200,14.5893491845003,14.690154989167,14.5633229585681,14.690154989167,63508.2475772366,0.0,1.0
2012-11-13,15.9,16.0545,15.8699,15.8699,136700,14.571020856379,14.7126071911156,14.5434367225566,14.5434367225566,149167.997316294,0.0,1.0
2012-11-14,15.54,15.94,15.53,15.94,2667700,14.2411109501969,14.6076775126215,14.2319467861363,14.6076775126215,2911012.92202395,0.0,1.0
2012-11-15,15.53,15.68,15.481,15.67,20900,14.2319467861363,14.3694092470455,14.1870423822392,14.3602450829849,22806.2263636468,0.0,1.0
2012-11-16,15.66,15.6709,15.4403,15.54,34000,14.3510809189243,14.3610698577503,14.1497442345125,14.2411109501969,37101.0381035403,0.0,1.0
2012-11-19,15.88,15.88,15.78,15.78,22900,14.5526925282578,14.5526925282578,14.4610508876516,14.4610508876516,24988.6403697375,0.0,1.0
2012-11-20,15.89,15.97,15.81,15.88,663300,14.5618566923184,14.6351700048033,14.4885433798335,14.5526925282578,723797.605119952,0.0,1.0
2012-11-21,15.8,15.87,15.787,15.87,7100,14.4793792157729,14.5435283641972,14.4674658024941,14.5435283641972,7747.56972162165,0.0,1.0
2012-11-23,15.9959,16.0,15.94,15.9914,12000,14.6589051897203,14.6626624969852,14.6076775126215,14.6547813158931,13094.4840365437,0.0,1.0
2012-11-26,15.98,15.99,15.89,15.97,136800,14.644334168864,14.6534983329246,14.5618566923184,14.6351700048033,149277.118016597,0.0,1.0
2012-11-27,15.91,16.03,15.91,16.0,153700,14.5801850204397,14.690154989167,14.5801850204397,14.6626624969852,167718.516368063,0.0,1.0
2012-11-28,16.09,16.09,15.7812,15.82,144400,14.7451399735307,14.7451399735307,14.4621505873389,14.4977075438941,157570.291239742,0.0,1.0
2012-11-29,16.24,16.2699,16.1701,16.18,19300,14.88260243444,14.9100032849812,14.8185449276563,14.8276174500763,21060.2951587743,0.0,1.0
2012-11-30,16.34,16.34,16.26,16.2711,11900,14.9742440750461,14.9742440750461,14.9009307625612,14.9111029846685,12985.3633362392,0.0,1.0
2012-12-03,16.26,16.4023,16.26,16.36,80300,14.9009307625612,15.0313368171438,14.9009307625612,14.9925724031674,87623.922344538,0.0,1.0
2012-12-04,16.2001,16.25,16.1432,16.23,12400,14.8460374198381,14.8917665985006,14.7938933263332,14.8734382703794,13530.9668377618,0.0,1.0
2012-12-05,16.19,16.25,16.08,16.25,12100,14.8367816141369,14.8917665985006,14.7359758094701,14.8917665985006,13203.6047368482,0.0,1.0
2012-12-06,16.28,16.28,16.2,16.21,14500,14.9192590906824,14.9192590906824,14.8459457781975,14.8551099422581,15822.501544157,0.0,1.0
2012-12-07,16.34,16.35,16.274,16.34,8400,14.9742440750461,14.9834082391067,14.9137605922461,14.9742440750461,9166.13882558058,0.0,1.0
2012-12-10,16.33,16.385,16.31,16.38,32700,14.9650799109855,15.0154828133189,14.9467515828643,15.0109007312886,35682.4689995815,0.0,1.0
2012-12-11,16.45,16.49,16.37,16.37,208500,15.0750498797129,15.1117065359554,15.001736567228,15.001736567228,227516.660134946,0.0,1.0
2012-12-12,16.45,16.5599,16.43,16.48,29400,15.0750498797129,15.1757640427391,15.0567215515917,15.1025423718947,32081.485889532,0.0,1.0
2012-12-13,16.33,16.52,16.28,16.5,57900,14.9650799109855,15.1391990281372,14.9192590906824,15.120870700016,63180.8854763232,0.0,1.0
2012-12-14,16.41,16.46,16.28,16.28,23700,15.0383932234704,15.0842140437735,14.9192590906824,14.9192590906824,25861.6059721738,0.0,1.0
2012-12-17,16.67,16.67,16.42,16.49,47200,15.2766614890465,15.2766614890465,15.0475573875311,15.1117065359554,51504.9705437382,0.0,1.0
2012-12-18,16.83,16.8574,16.69,16.69,24200,15.4232881140163,15.4483979235424,15.2949898171677,15.2949898171677,26407.2094736964,0.0,1.0
2012-12-19,16.775,16.83,16.7532,16.83,41600,15.3728852116829,15.4232881140163,15.3529073340308,15.4232881140163,45394.2113266847,0.0,1.0
2012-12-20,16.87,16.89,16.73,16.74,78500,15.4599447702588,15.47827309838,15.3316464734101,15.3408106374708,85659.7497390562,0.0,1.0
2012-12-21,16.6,16.67,16.46,16.61,36600,15.2715753779928,15.3359735874181,15.1427789591423,15.2807751221964,39783.7148402861,0.06445,1.0
2012-12-24,16.59,16.6226,16.49,16.49,24800,15.2623756337892,15.292366799893,15.1703781917531,15.1703781917531,26957.2712578988,0.0,1.0
2012-12-26,16.508,16.66,16.45,16.66,84600,15.1869377313196,15.3267738432145,15.1335792149387,15.3267738432145,91959.0785652514,0.0,1.0
2012-12-27,16.5,16.51,16.3,16.47,20900,15.1795779359567,15.1887776801603,14.9955830518845,15.1519787033459,22718.0229552453,0.0,1.0
2012-12-28,16.37,16.51,16.37,16.4,34200,15.0599812613098,15.1887776801603,15.0599812613098,15.0875804939206,37174.9466540378,0.0,1.0
2012-12-31,16.69,16.728,16.34,16.34,68300,15.3543730758253,15.389332103799,15.0323820286989,15.0323820286989,74241.1946336486,0.0,1.0
2013-01-02,17.14,17.15,16.98,16.98,28000,15.7683615649878,15.7775613091914,15.62116565773,15.62116565773,30435.628839563,0.0,1.0
2013-01-03,17.05,17.18,17.02,17.02,229600,15.6855638671553,15.8051605418022,15.6579646345444,15.6579646345444,249572.156484417,0.0,1.0
2013-01-04,17.1,17.146,17.04,17.06,94400,15.7315625881733,15.7738814115099,15.6763641229516,15.6947636113589,102611.548659099,0.0,1.0
2013-01-07,17.02,17.08,16.994,17.08,43100,15.6579646345444,15.7131630997661,15.634045299615,15.7131630997661,46849.1286780419,0.0,1.0
2013-01-08,17.03,17.04,16.91,16.9208,20100,15.667164378748,15.6763641229516,15.5567674483047,15.5667031720446,21848.4335598293,0.0,1.0
2013-01-09,17.12,17.17,17.07,17.07,100900,15.7499620765805,15.7959607975986,15.7039633555625,15.7039633555625,109676.962496854,0.0,1.0
2013-01-10,17.1764,17.25,17.09,17.25,159800,15.8018486338889,15.8695587512275,15.7223628439697,15.8695587512275,173700.481734364,0.0,1.0
2013-01-11,17.21,17.22,17.13,17.22,99900,15.832759774413,15.8419595186166,15.7591618207841,15.8419595186166,108589.975752584,0.0,1.0
2013-01-14,17.1996,17.25,17.1645,17.25,6600,15.8231920404413,15.8695587512275,15.7909009382866,15.8695587512275,7174.11251218272,0.0,1.0
2013-01-15,17.1833,17.1833,17.078,17.11,8700,15.8081964573894,15.8081964573894,15.7113231509254,15.7407623323769,9456.78467514996,0.0,1.0
2013-01-16,17.13,17.2,17.13,17.194,21600,15.7591618207841,15.8235600302094,15.7591618207841,15.8180401836872,23478.9136762345,0.0,1.0
2013-01-17,17.36,17.4,17.25,17.25,78000,15.9707559374672,16.0075549142816,15.8695587512275,15.8695587512275,84784.9660530686,0.0,1.0
2013-01-18,17.334,17.379,17.2901,17.379,8800,15.9468366025378,15.988235451454,15.9064497254839,15.988235451454,9565.48334957698,0.0,1.0
2013-01-22,17.4,17.4,17.28,17.35,92000,16.0075549142816,16.0075549142816,15.8971579838383,15.9615561932636,100002.78047285,0.0,1.0
2013-01-23,17.49,17.518,17.42,17.46,5700,16.0903526121141,16.1161118958842,16.0259544026888,16.0627533795033,6195.82444233964,0.0,1.0
2013-01-24,17.51,17.61,17.46,17.5,21800,16.1087521005213,16.2007495425574,16.0627533795033,16.0995523563177,23696.3110250885,0.0,1.0
2013-01-25,17.58,17.58,17.45,17.58,20900,16.1731503099466,16.1731503099466,16.0535536352997,16.1731503099466,22718.0229552453,0.0,1.0
2013-01-28,17.59,17.6036,17.52,17.59,42700,16.1823500541502,16.1948617062671,16.1179518447249,16.1823500541502,46414.3339803338,0.0,1.0
2013-01-29,17.5101,17.59,17.46,17.59,75400,16.1088440979634,16.1823500541502,16.0627533795033,16.1823500541502,81958.8005179662,0.0,1.0
2013-01-30,17.42,17.54,17.41,17.54,100200,16.0259544026888,16.1363513331322,16.0167546584852,16.1363513331322,108916.071775865,0.0,1.0
2013-01-31,17.41,17.43,17.31,17.33,33100,16.0167546584852,16.0351541468924,15.9247572164491,15.9431567048563,35979.2612353408,0.0,1.0
2013-02-01,17.634,17.65,17.49,17.5,12700,16.2228289286461,16.2375485193719,16.0903526121141,16.0995523563177,13804.7316522304,0.0,1.0
2013-02-04,17.26,17.57,17.26,17.57,77000,15.8787584954311,16.163950565743,15.8787584954311,16.163950565743,83697.9793087985,0.0,1.0
2013-02-05,17.39,17.453,17.26,17.32,47600,15.998355170078,16.0563135585607,15.8787584954311,15.9339569606527,51740.5690272573,0.0,1.0
2013-02-06,17.43,17.457,17.329,17.329,17100,16.0351541468924,16.0599934562422,15.942236730436,15.942236730436,18587.473327019,0.0,1.0
2013-02-07,17.405,17.42,17.24,17.4,59700,16.0121547863834,16.0259544026888,15.8603590070239,16.0075549142816,64893.1086329258,0.0,1.0
2013-02-08,17.58,17.607,17.4738,17.48,109600,16.1731503099466,16.1979896192963,16.0754490265043,16.0811528679105,119133.747172004,0.0,1.0
2013-02-11,17.69,17.7,17.5963,17.63,153600,16.2743474961863,16.2835472403899,16.1881458929985,16.2191490309646,166961.163919889,0.0,1.0
2013-02-12,17.79,17.826,17.69,17.69,34700,16.3663449382224,16.3994640173554,16.2743474961863,16.2743474961863,37718.4400261729,0.0,1.0
2013-02-13,17.87,17.91,17.82,17.9,51800,16.4399428918513,16.4767418686657,16.3939441708332,16.4675421244621,56305.9133531918,0.0,1.0
2013-02-14,18.08,18.08,17.84,17.84,35400,16.6331375201271,16.6331375201271,16.4123436592405,16.4123436592405,38479.330747162,0.0,1.0
2013-02-15,18.2,18.219,18.07,18.07,18100,16.7435344505704,16.7610139645573,16.6239377759235,16.6239377759235,19674.460071289,0.0,1.0
2013-02-19,18.3,18.3,18.18,18.18,21500,16.8355318926065,16.8355318926065,16.7251349621632,16.7251349621632,23370.2150018074,0.0,1.0
2013-02-20,18.14,18.39,18.14,18.32,1508900,16.6883359853488,16.918329590439,16.6883359853488,16.8539313810137,1640154.29842917,0.0,1.0
2013-02-21,17.873,18.09,17.814,18.09,215100,16.4427028151124,16.6423372643307,16.3884243243111,16.6423372643307,233810.848692501,0.0,1.0
2013-02-22,18.09,18.1,17.9155,17.93,60700,16.6423372643307,16.6515370085343,16.4818017279777,16.4951413570729,65980.0953771958,0.0,1.0
2013-02-25,17.801,18.1999,17.8001,18.18,24100,16.3764646568464,16.7434424531284,16.3756366798681,16.7251349621632,26196.3805369097,0.0,1.0
2013-02-26,17.83,17.84,17.62,17.84,152700,16.4031439150368,16.4123436592405,16.209949286761,16.4123436592405,165982.875850047,0.0,1.0
2013-02-27,18.039,18.13,17.84,17.84,53000,16.5954185688923,16.6791362411452,16.4123436592405,16.4123436592405,57610.2974463159,0.0,1.0
2013-02-28,18.09,18.18,18.0268,18.0268,69200,16.6423372643307,16.7251349621632,16.5841948809639,16.5841948809639,75219.4827034918,0.0,1.0
2013-03-01,18.24,18.28,17.972,18.01,65500,16.7803334273849,16.8171324041993,16.5337802827281,16.5687393107018,71197.6317496922,0.0,1.0
2013-03-04,18.43,18.44,18.232,18.26,29200,16.9551285672535,16.9643283114571,16.772973632022,16.7987329157921,31740.0129326872,0.0,1.0
2013-03-05,18.68,18.71,18.55,18.55,45200,17.1851221723437,17.2127214049545,17.0655254976968,17.0655254976968,49131.8008410091,0.0,1.0
2013-03-06,18.65,18.7799,18.62,18.72,52100,17.1575229397329,17.2770276169378,17.129923707122,17.2219211491581,56632.0093764728,0.0,1.0
2013-03-07,18.71,18.71,18.606,18.63,30800,17.2127214049545,17.2127214049545,17.117044065237,17.1391234513257,33479.1917235195,0.0,1.0
2013-03-08,18.89,18.91,18.739,18.77,35900,17.3783168006195,17.3967162890267,17.239400663145,17.2679198701762,39022.8241192971,0.0,1.0
2013-03-11,18.85,18.88,18.7569,18.84,43600,17.3415178238051,17.3691170564159,17.2558682052695,17.3323180796015,47392.6220501768,0.0,1.0
2013-03-12,18.74,18.87,18.6901,18.87,74400,17.2403206375654,17.3599173122123,17.1944139139894,17.3599173122123,80871.8137736962,0.0,1.0
2013-03-13,18.85,18.88,18.75,18.76,33100,17.3415178238051,17.3691170564159,17.249520381769,17.2587201259726,35979.2612353407,0.0,1.0
2013-03-14,19.0,19.0,18.9099,18.93,42300,17.4795139868592,17.4795139868592,17.3966242915847,17.415115777434,45979.5392826258,0.0,1.0
2013-03-15,18.9,18.97,18.84,18.97,54600,17.3928523964612,17.4572703683,17.337636992028,17.4572703683,59331.2687578468,0.0058,1.0
2013-03-18,18.95,19.0152,18.69,18.69,54800,17.4388652334889,17.498865972973,17.199598480945,17.199598480945,59548.5994126374,0.0,1.0
2013-03-19,18.88,19.02,18.7401,18.99,160500,17.3744472616502,17.5032832053276,17.2457033436467,17.475675503111,174407.850469494,0.0,1.0
2013-03-20,19.17,19.18,19.0153,19.07,90200,17.6413217164107,17.6505242838162,17.498957998647,17.5492960423553,98016.1253105818,0.0,1.0
2013-03-21,19.08,19.179,18.98,19.09,430600,17.5584986097609,17.6496040270757,17.4664729357055,17.5677011771664,467912.899764263,0.0,1.0
2013-03-22,19.23,19.23,19.11,19.12,72100,17.6965371208439,17.6965371208439,17.5861063119775,17.595308879383,78347.7010520283,0.0,1.0
2013-03-25,19.31,19.43,19.2116,19.36,315500,17.7701576600882,17.8805884689546,17.6796043968177,17.8161704971158,342839.107932246,0.0,1.0
2013-03-26,19.44,19.44,19.36,19.38,101800,17.8897910363601,17.8897910363601,17.8161704971158,17.8345756319269,110621.30328844,0.0,1.0
2013-03-27,19.52,19.55,19.35,19.42,68500,17.9634115756044,17.991019277821,17.8069679297103,17.8713859015491,74435.7492657967,0.0,1.0
2013-03-28,19.61,19.63,19.5,19.55,707700,18.0462346822542,18.0646398170653,17.9450064407933,17.991019277821,769024.521976706,0.0,1.0
2013-04-01,19.34,19.7,19.31,19.7,337900,17.7977653623048,18.129057788904,17.7701576600882,18.129057788904,367180.141268798,0.0,1.0
2013-04-02,19.34,19.57,19.32,19.57,58900,17.7977653623048,18.0094244126321,17.7793602274937,18.0094244126321,64003.8778358456,0.0,1.0
2013-04-03,19.0,19.54,18.92,19.54,65700,17.4848780705166,17.9818167104155,17.4112575312723,17.9818167104155,71393.1200987276,0.0,1.0
2013-04-04,19.13,19.1347,18.96,19.11,98000,17.6045114467885,17.6088366534691,17.4480678008944,17.5861063119775,106492.020847417,0.0,1.0
2013-04-05,19.16,19.16,18.8,18.96,151000,17.6321191490051,17.6321191490051,17.3008267224059,17.4480678008944,164084.644366939,0.0,1.0
2013-04-08,19.25,19.25,19.0404,19.18,37400,17.714942255655,17.714942255655,17.5220564428349,17.6505242838162,40640.832445851,0.0,1.0
2013-04-09,19.25,19.346,19.1801,19.268,22300,17.714942255655,17.8032869027481,17.6506163094903,17.7315068769849,24232.3680091571,0.0,1.0
2013-04-10,19.62,19.65,19.32,19.32,59100,18.0554372496598,18.0830449518764,17.7793602274937,17.7793602274937,64221.2084906361,0.0,1.0
2013-04-11,19.825,19.86,19.7,19.71,416000,18.2440898814732,18.2762988673926,18.129057788904,18.1382603563096,452047.761964547,0.0,1.0
2013-04-12,20.0063,20.04,19.78,19.78,57300,18.4109324285356,18.4419450806922,18.2026783281483,18.2026783281483,62265.2325975204,0.0,1.0
2013-04-15,19.45,19.95,19.4438,19.79,108700,17.8989936037657,18.3591219740424,17.8932880119742,18.2118808955538,118119.210878717,0.0,1.0
2013-04-16,19.7445,19.75,19.54,19.58,84200,18.1700092138587,18.1750706259317,17.9818167104155,18.0186269800376,91496.2056668624,0.0,1.0
2013-04-17,19.5,19.64,19.4,19.62,231400,17.9450064407933,18.0738423844708,17.852980766738,18.0554372496598,251451.56759278,0.0,1.0
2013-04-18,19.2,19.53,19.13,19.53,328200,17.6689294186273,17.9726141430099,17.6045114467885,17.9726141430099,356639.604511452,0.0,1.0
2013-04-19,19.6,19.61,19.24,19.27,28600,18.0370321148487,18.0462346822542,17.7057396882494,17.733347390466,31078.2836350626,0.0,1.0
2013-04-22,19.828,19.85,19.5101,19.66,21600,18.2468506516949,18.2670962999871,17.9543010338729,18.0922475192819,23471.7107173899,0.0,1.0
2013-04-23,20.129,20.15,19.92,20.01,172000,18.5238479306015,18.5431733221531,18.3315142718258,18.4143373784756,186904.363119957,0.0,1.0
2013-04-24,20.11,20.2409,20.095,20.18,61200,18.506363052531,18.6268246598694,18.4925592014227,18.5707810243697,66503.180365938,0.0,1.0
2013-04-25,20.19,20.225,20.13,20.13,33100,18.5799835917752,18.6121925776946,18.524768187342,18.524768187342,35968.2233678522,0.0,1.0
2013-04-26,20.1601,20.24,20.094,20.2,33300,18.5524679152327,18.6259964288029,18.4916389446821,18.5891861591808,36185.5540226428,0.0,1.0
2013-04-29,20.14,20.21,20.06,20.21,105900,18.5339707547476,18.5983887265863,18.4603502155033,18.5983887265863,115076.581711648,0.0,1.0
2013-04-30,20.11,20.17,20.06,20.17,32300,18.506363052531,18.5615784569642,18.4603502155033,18.5615784569642,35098.9007486895,0.0,1.0
2013-05-01,20.06,20.1401,20.0048,20.11,222100,18.4603502155033,18.5340627804216,18.4095520434247,18.506363052531,241345.692145014,0.0,1.0
2013-05-02,20.359,20.36,20.09,20.09,63200,18.7355069809288,18.7364272376693,18.4879579177199,18.4879579177199,68676.4869138446,0.0,1.0
2013-05-03,20.63,20.75,20.5688,20.57,58400,18.9848965576188,19.0953273664852,18.9285768450969,18.9296811531856,63460.551198869,0.0,1.0
2013-05-06,20.66,20.73,20.64,20.66,162100,19.0125042598354,19.0769222316741,18.9940991250243,19.0125042598354,176146.49570782,0.0,1.0
2013-05-07,20.8099,20.82,20.64,20.7,230100,19.1504507452444,19.159745338324,18.9940991250243,19.0493145294575,250038.918336639,0.0,1.0
2013-05-08,20.69,20.69,20.58,20.66,126900,19.040111962052,19.040111962052,18.9388837205911,19.0125042598354,137896.300464666,0.0,1.0
2013-05-09,20.71,20.76,20.6035,20.66,139700,19.0585170968631,19.1045299338907,18.9605097539941,19.0125042598354,151805.462371267,0.0,1.0
2013-05-10,20.97,20.98,20.72,20.72,98000,19.297783849407,19.3069864168125,19.0677196642686,19.0677196642686,106492.020847417,0.0,1.0
2013-05-13,20.94,20.97,20.802,20.97,254900,19.2701761471904,19.297783849407,19.143180716994,19.297783849407,276987.91953068,0.0,1.0
2013-05-14,21.1,21.157,21.0,21.0,286700,19.4174172256789,19.4698718598905,19.3253915516236,19.3253915516236,311543.493642394,0.0,1.0
2013-05-15,21.23,21.28,21.07,21.12,82600,19.5370506019509,19.5830634389786,19.3898095234623,19.43582236049,89757.5604285374,0.0,1.0
2013-05-16,20.92,21.28,20.88,21.28,124400,19.2517710123793,19.5830634389786,19.2149607427572,19.5830634389786,135179.667279783,0.0,1.0
2013-05-17,21.08,21.0897,20.968,21.02,124100,19.3990120908679,19.4079385812512,19.2959433359259,19.3437966864347,134853.671297597,0.0,1.0
2013-05-20,20.99,21.13,20.95,21.08,136600,19.316188984218,19.4450249278955,19.2793787145959,19.3990120908679,148436.837222013,0.0,1.0
2013-05-21,21.09,21.13,20.99,21.08,68800,19.4082146582734,19.4450249278955,19.316188984218,19.3990120908679,74761.7452479827,0.0,1.0
2013-05-22,20.6877,21.19,20.59,21.12,252800,19.0379953715487,19.5002403323288,18.9480862879966,19.43582236049,274705.947655379,0.0,1.0
2013-05-23,20.74,20.75,19.76,20.37,465900,19.0861247990797,19.0953273664852,18.1842731933372,18.7456298050749,506271.760334813,0.0,1.0
2013-05-24,20.76,20.8,20.5,20.62,96300,19.1045299338907,19.1413402035129,18.8652631813468,18.9756939902133,104644.710281697,0.0,1.0
2013-05-28,21.07,21.2,20.97,21.0,95800,19.3898095234623,19.5094428997343,19.297783849407,19.3253915516236,104101.38364472,0.0,1.0
2013-05-29,20.829,20.98,20.69,20.98,76300,19.1680276489889,19.3069864168125,19.040111962052,19.3069864168125,82911.6448026322,0.0,1.0
2013-05-30,20.88,20.9599,20.84,20.9,209600,19.2149607427572,19.2884892563274,19.178150473135,19.2333658775682,227762.526220598,0.0,1.0
2013-05-31,20.6701,20.98,20.6701,20.84,127500,19.021798852915,19.3069864168125,19.021798852915,19.178150473135,138548.292429038,0.0,1.0
2013-06-03,20.57,20.68,20.32,20.68,303200,18.9296811531856,19.0309093946465,18.6996169680472,19.0309093946465,329473.272662621,0.0,1.0
2013-06-04,20.52,20.72,20.352,20.62,154500,18.8836683161579,19.0677196642686,18.7290651837449,18.9756939902133,167887.930825775,0.0,1.0
2013-06-05,20.11,20.6,20.1,20.6,140300,18.506363052531,18.9572888554022,18.4971604851254,18.9572888554022,152457.454335639,0.0,1.0
2013-06-06,20.369,20.37,20.048,20.11,83100,18.7447095483343,18.7456298050749,18.4493071346166,18.506363052531,90300.8870655141,0.0,1.0
2013-06-07,20.7,20.71,20.38,20.43,133000,19.0493145294575,19.0585170968631,18.7548323724804,18.8008452095081,144524.885435781,0.0,1.0
2013-06-10,20.62,20.8,20.5946,20.8,69600,18.9756939902133,19.1413402035129,18.9523194690032,19.1413402035129,75631.0678671451,0.0,1.0
2013-06-11,20.39,20.5501,20.301,20.46,93000,18.7640349398859,18.9113680440486,18.6821320899767,18.8284529117247,101058.754477651,0.0,1.0
2013-06-12,20.05,20.39,20.0,20.39,185500,18.4511476480978,18.7640349398859,18.4051348110701,18.7640349398859,201574.182318325,0.0,1.0
2013-06-13,20.86,20.8763,20.3,20.3,125600,19.1965556079461,19.2115557928171,18.6812118332361,18.6812118332361,136483.651208527,0.0,1.0
2013-06-14,20.8761,20.94,20.7732,20.85,131300,19.211371741469,19.2701761471904,19.116677322866,19.1873530405406,142677.57487006,0.0,1.0
2013-06-17,21.0368,21.15,20.9577,21.0,57800,19.359256999676,19.4634300627066,19.2864646914982,19.3253915516236,62808.559234497,0.0,1.0
2013-06-18,21.3,21.36,21.09,21.09,319600,19.6014685737896,19.6566839782228,19.4082146582734,19.4082146582734,347294.386355455,0.0,1.0
2013-06-19,21.13,21.38,21.12,21.3,110300,19.4450249278955,19.6750891130339,19.43582236049,19.6014685737896,119857.856117042,0.0,1.0
2013-06-20,20.59,20.92,20.49,20.92,288200,18.9480862879966,19.2517710123793,18.8560606139413,19.2517710123793,313173.473553324,0.0,1.0
2013-06-21,20.61,20.7,20.36,20.7,60800,19.001286330168,19.0842613796448,18.7708000816216,19.0842613796448,65947.535247153,0.03781,1.0
2013-06-24,20.37,20.5068,20.201,20.5,40400,18.7800195315635,18.9061416067681,18.6242108275461,18.8998723808076,43820.4017102791,0.0,1.0
2013-06-25,20.48,20.51,20.2903,20.5,189700,18.8814334809239,18.9090918307495,18.7065405155269,18.8998723808076,205760.648624751,0.0,1.0
2013-06-26,20.67,20.82,20.6,20.82,48800,19.0566030298192,19.1948947789471,18.9920668802262,19.1948947789471,52931.5743431095,0.0,1.0
2013-06-27,20.97,21.04,20.7422,20.7499,69400,19.3331865280749,19.3977226776679,19.1231674583994,19.1302664348546,75275.6405617172,0.0,1.0
2013-06-28,20.97,21.098,20.9,20.9799,173900,19.3331865280749,19.4511954873307,19.2686503784819,19.3423137835174,188622.966767761,0.0,1.0
2013-07-01,21.19,21.299,21.108,21.11,535100,19.5360144267958,19.636506431162,19.4604149372725,19.4622588272609,580403.389979464,0.0,1.0
2013-07-02,21.21,21.32,21.09,21.26,405700,19.5544533266795,19.6558672760399,19.4438199273772,19.6005505763888,440047.944897531,0.0,1.0
2013-07-03,21.4,21.454,21.1,21.1,351500,19.7296228755748,19.7794079052608,19.4530393773191,19.4530393773191,381259.188147602,0.0,1.0
2013-07-05,21.63,21.63,21.4242,21.58,171100,19.9416702242375,19.9416702242375,19.7519339444341,19.8955729745282,185585.909223484,0.0,1.0
2013-07-08,21.85,21.86,21.76,21.81,304600,20.1444981229584,20.1537175729002,20.0615230734816,20.1076203231909,330388.474280966,0.0,1.0
2013-07-09,21.955,22.05,21.87,21.98,237300,20.2413023473479,20.3288871217955,20.1629370228421,20.2643509722025,257390.626877456,0.0,1.0
2013-07-10,21.91,22.01,21.79,21.97,194500,20.1998148226095,20.2920093220281,20.0891814233072,20.2551315222606,210967.032986369,0.0,1.0
2013-07-11,22.22,22.24,22.11,22.18,174200,20.4856177708071,20.5040566706908,20.3842038214467,20.4487399710397,188948.365790362,0.0,1.0
2013-07-12,22.57,22.58,22.33,22.34,254100,20.8082985187721,20.8175179687139,20.5870317201675,20.5962511701094,275612.972143117,0.0,1.0
2013-07-15,22.57,22.74,22.5026,22.74,181500,20.8082985187721,20.9650291677837,20.746159426164,20.9650291677837,196866.408673655,0.0,1.0
2013-07-16,22.34,22.6,22.256,22.6,278800,20.5962511701094,20.8359568685977,20.5188077905978,20.8359568685977,302404.158337273,0.0,1.0
2013-07-17,22.54,22.54,22.35,22.43,251100,20.7806401689465,20.7806401689465,20.6054706200512,20.6792262195861,272358.981917107,0.0,1.0
2013-07-18,22.64,22.69,22.54,22.54,110500,20.8728346683651,20.9189319180744,20.7806401689465,20.7806401689465,119855.306658065,0.0,1.0
2013-07-19,22.46,22.646,22.36,22.59,122800,20.7068845694117,20.8783663383302,20.6146900699931,20.8267374186558,133196.66658471,0.0,1.0
2013-07-22,22.3799,22.5,22.345,22.5,174100,20.6330367753774,20.7437623691791,20.6008608950803,20.7437623691791,188839.899449495,0.0,1.0
2013-07-23,22.29,22.5,22.27,22.37,114500,20.5501539204001,20.7437623691791,20.5317150205164,20.6239095199349,124193.960292747,0.0,1.0
2013-07-24,22.21,22.42,22.16,22.37,128500,20.4763983208652,20.6700067696442,20.4303010711559,20.6239095199349,139379.248014131,0.0,1.0
2013-07-25,22.2826,22.3,22.131,22.19,98900,20.5433315274431,20.5593733703419,20.4035646663246,20.4579594209815,107273.21111749,0.0,1.0
2013-07-26,22.3399,22.3399,22.1413,22.236,178700,20.59615897561,20.59615897561,20.4130606997647,20.5003688907141,193829.351129378,0.0,1.0
2013-07-29,22.2,22.4699,22.17,22.36,51400,20.4671788709234,20.7160118248541,20.4395205210978,20.6146900699931,55751.6992056521,0.0,1.0
2013-07-30,22.11,22.33,22.09,22.28,224700,20.3842038214467,20.5870317201675,20.3657649215629,20.5409344704582,243723.867928211,0.0,1.0
2013-07-31,22.2601,22.42,22.15,22.15,419800,20.5225877650739,20.6700067696442,20.4210816212141,20.4210816212141,455341.698959783,0.0,1.0
2013-08-01,22.67,22.68,22.41,22.42,292800,20.9004930181907,20.9097124681325,20.6607873197024,20.6700067696442,317589.446058656,0.0,1.0
2013-08-02,22.81,22.82,22.594,22.66,64700,21.0295653173767,21.0387847673185,20.8304251986326,20.8912735682488,70177.7225409668,0.0,1.0
2013-08-05,22.75,22.79,22.71,22.79,75600,20.9742486177255,21.011126417493,20.9373708179581,21.011126417493,82000.553695473,0.0,1.0
2013-08-06,22.56,22.83,22.4626,22.74,352700,20.7990790688302,21.0480042172604,20.7092816263965,20.9650291677837,382560.784238007,0.0,1.0
2013-08-07,22.57,22.61,22.43,22.55,54500,20.8082985187721,20.8451763185395,20.6792262195861,20.7898596188884,59114.15577253,0.0,1.0
2013-08-08,22.59,22.66,22.46,22.66,106700,20.8267374186558,20.8912735682488,20.7068845694117,20.8912735682488,115733.585705119,0.0,1.0
2013-08-09,22.518,22.62,22.472,22.62,35200,20.7603573790744,20.8543957684814,20.7179479093419,20.8543957684814,38180.1519851938,0.0,1.0
2013-08-12,22.63,22.64,22.32,22.47,331800,20.8636152184232,20.8728346683651,20.5778122702257,20.7161040193535,359891.318996798,0.0,1.0
2013-08-13,22.58,22.82,22.4435,22.82,66700,20.8175179687139,21.0387847673185,20.6916724770076,21.0387847673185,72347.0493583076,0.0,1.0
2013-08-14,22.36,22.61,22.321,22.61,106000,20.6146900699931,20.8451763185395,20.5787342152198,20.8451763185395,114974.321319049,0.0,1.0
2013-08-15,21.83,22.13,21.79,22.13,205400,20.1260592230746,20.4026427213304,20.0891814233072,20.4026427213304,222789.864140875,0.0,1.0
2013-08-16,21.85,21.93,21.69,21.83,135800,20.1444981229584,20.2182537224932,19.9969869238886,20.1260592230746,147297.290897423,0.0,1.0
2013-08-19,21.77,21.9315,21.75,21.81,61400,20.0707425234235,20.2196366399845,20.0523036235398,20.1076203231909,66598.333292355,0.0,1.0
2013-08-20,21.99,22.049,21.73,21.76,142200,20.2735704221444,20.3279651768013,20.0338647236561,20.0615230734816,154239.136712913,0.0,1.0
2013-08-21,21.9,22.0899,21.844,21.91,35500,20.1905953726676,20.3656727270635,20.1389664529932,20.1998148226095,38505.5510077949,0.0,1.0
2013-08-22,22.22,22.34,21.99,21.99,57400,20.4856177708071,20.5962511701094,20.2735704221444,20.2735704221444,62259.6796576738,0.0,1.0
2013-08-23,22.3117,22.32,22.1401,22.23,27000,20.5701601267739,20.5778122702257,20.4119543657716,20.4948372207489,29285.9120340975,0.0,1.0
2013-08-26,22.23,22.42,22.174,22.35,84900,20.4948372207489,20.6700067696442,20.4432083010745,20.6054706200512,92087.9233961067,0.0,1.0
2013-08-27,21.76,22.05,21.75,21.96,97400,20.0615230734816,20.3288871217955,20.0523036235398,20.2459120723188,105646.216004485,0.0,1.0
2013-08-28,21.8,21.8499,21.7,21.7,24800,20.0984008732491,20.1444059284589,20.0062063738305,20.0062063738305,26899.6525350228,0.0,1.0
2013-08-29,21.9572,22.034,21.76,21.76,34800,20.2433306263351,20.3141360018885,20.0615230734816,20.0615230734816,37746.2866217256,0.0,1.0
2013-08-30,21.78,22.0,21.72,22.0,41000,20.0799619733654,20.2827898720862,20.0246452737142,20.2827898720862,44471.1997554812,0.0,1.0
2013-09-03,22.0,22.129,21.88,21.99,49300,20.2827898720862,20.4017207763362,20.1721564727839,20.2735704221444,53473.9060474447,0.0,1.0
2013-09-04,22.18,22.19,21.992,22.0,82200,20.4487399710397,20.4579594209815,20.2754143121327,20.2827898720862,89159.3321926965,0.0,1.0
2013-09-05,22.3299,22.37,22.25,22.25,53900,20.5869395256681,20.6239095199349,20.5132761206327,20.5132761206327,58463.3577273279,0.0,1.0
2013-09-06,22.35,22.4439,22.134,22.38,41500,20.6054706200512,20.6920412550053,20.4063305013071,20.6331289698768,45013.5314598165,0.0,1.0
2013-09-09,22.53,22.58,22.38,22.38,40200,20.7714207190047,20.8175179687139,20.6331289698768,20.6331289698768,43603.469028545,0.0,1.0
2013-09-10,22.79,22.79,22.59,22.61,53500,21.011126417493,21.011126417493,20.8267374186558,20.8451763185395,58029.4923638597,0.0,1.0
2013-09-11,22.9,22.9,22.7652,22.78,48300,21.1125403668534,21.1125403668534,20.9882621816371,21.0019069675511,52389.2426387743,0.0,1.0
2013-09-12,22.7984,22.99,22.7959,22.99,55600,21.0188707554441,21.1955154163301,21.0165658929586,21.1955154163301,60307.2855220674,0.0,1.0
2013-09-13,22.84,22.9,22.7101,22.89,144400,21.0572236672022,21.1125403668534,20.9374630124575,21.1033209169115,156625.396211988,0.0,1.0
2013-09-16,22.86,23.12,22.85,22.85,92900,21.075662567086,21.3153682655742,21.0664431171441,21.0664431171441,100765.230665468,0.0,1.0
2013-09-17,23.07,23.08,22.849,22.849,341600,21.269271015865,21.2784904658068,21.0655211721499,21.0655211721499,370521.020401766,0.0,1.0
2013-09-18,23.23,23.256,22.9497,23.02,123800,21.4167822149347,21.4407527847835,21.1583610330644,21.2231737661557,134281.32999338,0.0,1.0
2013-09-19,23.3,23.3997,23.23,23.34,214100,21.4813183645277,21.573236280448,21.4167822149347,21.5181961642951,232226.435796306,0.0,1.0
2013-09-20,23.22,23.42,23.2,23.37,54200,21.4226550045476,21.6071739968349,21.4042031053189,21.5610442487631,58747.3401281419,0.01637,1.0
2013-09-23,23.03,23.25,22.89,23.25,174200,21.2473619618748,21.4503328533907,21.1181986672737,21.4503328533907,188815.251850965,0.0,1.0
2013-09-24,23.11,23.2742,22.93,23.0,100700,21.3211695587897,21.4726596514575,21.1551024657312,21.2196841130317,109148.655920736,0.0,1.0
2013-09-25,23.08,23.239,23.05,23.12,56000,21.2934917099466,21.4401843088149,21.2658138611035,21.330395508404,60698.3588039841,0.0,1.0
2013-09-26,23.367,23.4299,23.16,23.16,89800,21.5582764638788,21.6163076869531,21.3672993068615,21.3672993068615,97334.1539392459,0.0,1.0
2013-09-27,23.39,23.4325,23.3,23.35,225500,21.5794961479918,21.6187064338528,21.4964626014625,21.5425923495343,244419.284112472,0.0,1.0
2013-09-30,23.268,23.3861,23.0,23.1,64900,21.4669395626966,21.5758980276422,21.2196841130317,21.3119436091753,70345.0622567602,0.0,1.0
2013-10-01,23.63,23.63,23.35,23.35,110800,21.8009189387365,21.8009189387365,21.5425923495343,21.5425923495343,120096.03849074,0.0,1.0
2013-10-02,23.74,23.74,23.55,23.59,241500,21.9024043844944,21.9024043844944,21.7271113418216,21.764015140279,261761.672342182,0.0,1.0
2013-10-03,23.32,23.75,23.2439,23.75,58000,21.5149145006913,21.9116303341088,21.444705024126,21.9116303341088,62866.1573326978,0.0,1.0
2013-10-04,23.59,23.6,23.3544,23.45,55600,21.764015140279,21.7732410898934,21.5466517673647,21.634851845678,60264.7990982415,0.0,1.0
2013-10-07,23.2,23.5,23.2,23.5,224200,21.4042031053189,21.6809815937498,21.4042031053189,21.6809815937498,243010.215068808,0.0,1.0
2013-10-08,22.62,23.32,22.58,23.32,216100,20.8690980276859,21.5149145006913,20.8321942292285,21.5149145006913,234230.631027518,0.0,1.0
2013-10-09,22.57,22.64,22.28,22.63,692800,20.8229682796141,20.8875499269147,20.5554157407976,20.8783239773003,750925.410346434,0.0,1.0
2013-10-10,23.2,23.2,22.87,22.87,83900,21.4042031053189,21.4042031053189,21.099746768045,21.099746768045,90939.1482795407,0.0,1.0
2013-10-11,23.36,23.427,23.19,23.19,44000,21.5518182991487,21.6136321615649,21.3949771557046,21.3949771557046,47691.5676317019,0.0,1.0
2013-10-14,23.54,23.55,23.2,23.21,114000,21.7178853922072,21.7271113418216,21.4042031053189,21.4134290549333,123564.516136682,0.0,1.0
2013-10-15,23.5,23.59,23.3923,23.54,166400,21.6809815937498,21.764015140279,21.5816181164031,21.7178853922072,180360.837588981,0.0,1.0
2013-10-16,23.76,23.79,23.62,23.65,177700,21.9208562837232,21.9485341325663,21.7916929891221,21.8193708379652,192608.899276214,0.0,1.0
2013-10-17,23.9,23.9,23.6501,23.7,110600,22.0500195783242,22.0500195783242,21.8194630974613,21.865500586037,119879.258637869,0.0,1.0
2013-10-18,24.29,24.29,24.11,24.13,298600,22.4098316132843,22.4098316132843,22.2437645202258,22.2622164194545,323652.320336959,0.0,1.0
2013-10-21,24.46,24.46,24.2801,24.39,97200,22.5666727567285,22.5666727567285,22.4006979231661,22.5020911094279,105355.008495487,0.0,1.0
2013-10-22,24.465,24.66,24.3,24.66,273700,22.5712857315357,22.7511917490157,22.4190575628987,22.7511917490157,296663.228654472,0.0,1.0
2013-10-23,24.315,24.379,24.23,24.3,101200,22.4328964873202,22.4919425648522,22.3544759155982,22.4190575628987,109690.605552914,0.0,1.0
2013-10-24,24.4,24.43,24.251,24.43,101000,22.5113170590423,22.5389949078854,22.3738504097883,22.5389949078854,109473.825700043,0.0,1.0
2013-10-25,24.24,24.46,24.185,24.46,74500,22.3637018652125,22.5666727567285,22.3129591423335,22.5666727567285,80750.4951945862,0.0,1.0
2013-10-28,24.13,24.287,24.025,24.26,66300,22.2622164194545,22.4070638284,22.1653439485037,22.3821537644412,71862.52122686,0.0,1.0
2013-10-29,24.38,24.38,24.14,24.22,223400,22.4928651598136,22.4928651598136,22.2714423690689,22.3452499659838,242143.095657322,0.0,1.0
2013-10-30,23.95,24.5,23.832,24.5,53000,22.096149326396,22.6035765551859,21.9872831209466,22.6035765551859,57446.6610109137,0.0,1.0
2013-10-31,24.08,24.2,23.8572,23.97,63400,22.2160866713827,22.3267980667551,22.0105325139748,22.1146012256248,68719.2133602251,0.0,1.0
2013-11-01,24.19,24.2599,24.0301,24.14,138000,22.3175721171407,22.3820615049451,22.1700491828071,22.2714423690689,149578.098481247,0.0,1.0
2013-11-04,24.28,24.35,24.08,24.29,70800,22.40060566367,22.4651873109705,22.2160866713827,22.4098316132843,76740.0679164656,0.0,1.0
2013-11-05,24.16,24.26,24.06,24.26,86700,22.2898942682976,22.3821537644412,22.197634772154,22.3821537644412,93974.0662197399,0.0,1.0
2013-11-06,24.21,24.49,24.19,24.38,158800,22.3360240163694,22.5943506055716,22.3175721171407,22.4928651598136,172123.20317987,0.0,1.0
2013-11-07,23.63,24.24,23.61,24.24,113600,21.8009189387365,22.3637018652125,21.7824670395077,22.3637018652125,123130.956430939,0.0,1.0
2013-11-08,24.17,24.17,23.69,23.72,127800,22.299120217912,22.299120217912,21.8562746364226,21.8839524852657,138522.325984807,0.0,1.0
2013-11-11,24.17,24.2696,24.11,24.13,131100,22.299120217912,22.391010676071,22.2437645202258,22.2622164194545,142099.193557184,0.0,1.0
2013-11-12,24.21,24.21,24.04,24.19,40600,22.3360240163694,22.3360240163694,22.1791828729253,22.3175721171407,44006.3101328886,0.0,1.0
2013-11-13,24.69,24.71,24.09,24.09,86600,22.7788695978588,22.7973214970875,22.2253126209971,22.2253126209971,93865.6762933041,0.0,1.0
2013-11-14,24.8,24.81,24.599,24.66,65200,22.8803550436168,22.8895809932311,22.6949134563681,22.7511917490157,70670.2320360672,0.0,1.0
2013-11-15,24.87,24.87,24.7401,24.83,91700,22.9449366909173,22.9449366909173,22.8250916054267,22.9080328924599,99393.5625415241,0.0,1.0
2013-11-18,24.65,24.9535,24.591,24.92,84900,22.7419657994013,23.0219733701972,22.6875326966766,22.9910664389891,92023.0475438976,0.0,1.0
2013-11-19,24.49,24.72,24.4032,24.65,99600,22.5943506055716,22.8065474467019,22.5142693629189,22.7419657994013,107956.366729943,0.0,1.0
2013-11-20,24.37,24.61,24.3,24.54,188000,22.4836392101992,22.7050620009439,22.4190575628987,22.6404803536434,203773.06169909,0.0,1.0
2013-11-21,24.67,24.69,24.4896,24.51,317400,22.7604176986301,22.7788695978588,22.593981567587,22.6128025048003,344029.626506867,0.0,1.0
2013-11-22,24.94,24.94,24.71,24.79,104600,23.0095183382178,23.0095183382178,22.7973214970875,22.8711290940024,113375.863051728,0.0,1.0
2013-11-25,24.77,25.0,24.72,24.99,124900,22.8526771947737,23.064874035904,22.8065474467019,23.0556480862896,135379.018118172,0.0,1.0
2013-11-26,25.06,25.12,24.741,24.79,80500,23.1202297335902,23.1755854312763,22.825921940892,22.8711290940024,87253.8907807271,0.0,1.0
2013-11-27,25.19,25.19,25.04,25.15,90700,23.2401670785769,23.2401670785769,23.1017778343614,23.2032632801194,98309.6632771671,0.0,1.0
2013-11-29,25.18,25.3,25.15,25.24,148300,23.2309411289625,23.3416525243349,23.2032632801194,23.2862968266487,160742.260904122,0.0,1.0
2013-12-02,24.94,25.17,24.931,25.17,100700,23.0095183382178,23.2217151793482,23.0012149835649,23.2217151793482,109148.655920736,0.0,1.0
2013-12-03,24.72,24.94,24.62,24.94,149100,22.8065474467019,23.0095183382178,22.7142879505583,23.0095183382178,161609.380315608,0.0,1.0
2013-12-04,24.66,24.8152,24.45,24.62,39900,22.7511917490157,22.8943784870306,22.5574468071141,22.7142879505583,43247.5806478387,0.0,1.0
2013-12-05,24.58,24.69,24.5107,24.6,49900,22.6773841521008,22.7788695978588,22.6134483212733,22.6958360513295,54086.5732914074,0.0,1.0
2013-12-06,24.92,24.97,24.66,24.77,66500,22.9910664389891,23.0371961870609,22.7511917490157,22.8526771947737,72079.3010797313,0.0,1.0
2013-12-09,24.93,25.07,24.84,25.07,48600,23.0002923886035,23.1294556832045,22.9172588420742,23.1294556832045,52677.5042477433,0.0,1.0
2013-12-10,25.01,25.08,24.91,24.91,51800,23.0740999855184,23.1386816328189,22.9818404893748,22.9818404893748,56145.9818936853,0.0,1.0
2013-12-11,24.74,25.129,24.6838,25.06,228800,22.8249993459306,23.1838887859293,22.7731495090979,23.1202297335902,247996.15168485,0.0,1.0
2013-12-12,24.73,24.84,24.66,24.73,89300,22.8157733963162,22.9172588420742,22.7511917490157,22.8157733963162,96792.2043070678,0.0,1.0
2013-12-13,24.8,24.88,24.7643,24.83,49600,22.8803550436168,22.9541626405317,22.8474184034935,22.9080328924599,53761.4035121002,0.0,1.0
2013-12-16,24.99,25.046,24.87,24.89,84100,23.0556480862896,23.1073134041301,22.9449366909173,22.963388590146,91155.9281324121,0.0,1.0
2013-12-17,25.04,25.09,24.85,25.06,253100,23.1017778343614,23.1479075824333,22.9264847916886,23.1202297335902,274334.903808722,0.0,1.0
2013-12-18,25.51,25.52,25.0,25.1,134100,23.5353974662365,23.5446234158508,23.064874035904,23.1571335320476,145350.891350255,0.0,1.0
2013-12-19,25.63,25.7,25.54,25.54,161800,23.6461088616088,23.7106905089093,23.5630753150795,23.5630753150795,175374.90097294,0.0,1.0
2013-12-20,25.88,25.9499,25.65,25.65,258000,23.8981341272243,23.9626812514706,23.6857473092467,23.6857473092467,279395.871010434,0.02317,1.0
2013-12-23,26.18,26.18,25.98,26.15,224400,24.175160411543,24.175160411543,23.9904762219972,24.1474577831111,243009.431995121,0.0,1.0
2013-12-24,26.25,26.27,26.18,26.18,50900,24.239799877884,24.2582682968386,24.175160411543,24.175160411543,55121.1233892677,0.0,1.0
2013-12-26,26.34,26.39,26.26,26.33,267800,24.3229077631796,24.3690788105661,24.2490340873613,24.3136735537023,290008.5823899,0.0,1.0
2013-12-27,26.34,26.45,26.2701,26.44,116100,24.3229077631796,24.4244840674298,24.2583606389334,24.4152498579525,125728.141954695,0.0,1.0
2013-12-30,26.47,26.49,26.2701,26.37,210200,24.4429524863844,24.4614209053389,24.2583606389334,24.3506103916115,227631.829792221,0.0,1.0
2013-12-31,26.63,26.66,26.47,26.47,102600,24.590699838021,24.6184024664529,24.4429524863844,24.4429524863844,111108.590564614,0.0,1.0
2014-01-02,26.4,26.56,26.2732,26.53,266300,24.3783130200433,24.52606037168,24.2612232438713,24.4983577432481,288384.187791002,0.0,1.0
2014-01-03,26.43,26.5499,26.3475,26.44,109300,24.4060156484752,24.5167338201079,24.3298334202876,24.4152498579525,118364.219773025,0.0,1.0
2014-01-06,26.3,26.5845,26.25,26.54,157400,24.2859709252704,24.5486841848993,24.239799877884,24.5075919527254,170453.139911017,0.0,1.0
2014-01-07,26.44,26.4798,26.32,26.4,310200,24.4152498579525,24.4520020116721,24.304439344225,24.3783130200433,335924.803052079,0.0,1.0
2014-01-08,26.3,26.41,26.19,26.41,167000,24.2859709252704,24.3875472295206,24.1843946210203,24.3875472295206,180849.265343963,0.0,1.0
2014-01-09,26.13,26.5,25.9901,26.5,186400,24.1289893641565,24.4706551148162,23.9998027735693,24.4706551148162,201858.102156375,0.0,1.0
2014-01-10,26.224,26.25,26.05,26.13,126700,24.215790933243,24.239799877884,24.0551156883382,24.1289893641565,137207.19712024,0.0,1.0
2014-01-13,25.7,26.288,25.5801,26.26,186700,23.7319183566331,24.2748898738977,23.6212001850004,24.2490340873613,202182.981076155,0.0,1.0
2014-01-14,26.0,26.02,25.744,25.78,155000,24.0089446409518,24.0274130599064,23.7725488783332,23.8057920324514,167854.10855278,0.0,1.0
2014-01-15,25.97,26.12,25.85,26.12,221400,23.9812420125199,24.1197551546792,23.8704314987924,24.1197551546792,239760.642797326,0.0,1.0
2014-01-16,25.88,26.0199,25.84,25.96,375400,23.8981341272243,24.0273207178116,23.8611972893151,23.9720078030426,406531.821617507,0.0,1.0
2014-01-17,25.7,25.94,25.65,25.86,161300,23.7319183566331,23.953539384088,23.6857473092467,23.8796657082697,174676.565868151,0.0,1.0
2014-01-21,25.62,25.9,25.52,25.83,189700,23.6580446808148,23.9166025461789,23.5657025860419,23.8519630798379,205431.77027395,0.0,1.0
2014-01-22,25.88,25.88,25.64,25.66,296500,23.8981341272243,23.8981341272243,23.6765130997694,23.6949815187239,321088.665715479,0.0,1.0
2014-01-23,25.57,25.83,25.4,25.83,184900,23.6118736334283,23.8519630798379,23.4548920723144,23.8519630798379,200233.707557478,0.0,1.0
2014-01-24,24.98,25.46,24.96,25.46,318500,23.0670552742683,23.5102973291782,23.0485868553137,23.5102973291782,344913.119832647,0.0,1.0
2014-01-27,24.7099,25.045,24.49,24.99,358400,22.8176392762867,23.1270776358707,22.6145790098811,23.0762894837456,388122.016163331,0.0,1.0
2014-01-28,24.99,25.0,24.73,24.73,110200,23.0762894837456,23.0855236932229,22.8362000373361,22.8362000373361,119338.856532363,0.0,1.0
2014-01-29,24.67,24.856,24.614,24.78,113100,22.7807947804723,22.9525510767499,22.7290832073995,22.8823710847225,122479.352756899,0.0,1.0
2014-01-30,25.16,25.2599,24.89,24.89,66100,23.2332710448595,23.3255207975376,22.9839473889727,22.9839473889727,71581.655324766,0.0,1.0
2014-01-31,25.056,25.2354,24.82,24.91,154900,23.1372352662957,23.3028969843182,22.9193079226317,23.0024158079273,167745.81557952,0.0,1.0
2014-02-03,24.2,25.04,24.155,25.04,603400,22.3467869350397,23.122460531132,22.3052329923919,23.122460531132,653439.800649984,0.0,1.0
2014-02-04,24.49,24.58,24.28,24.33,210600,22.6145790098811,22.6976868951767,22.420660610858,22.4668316582445,228065.001685261,0.0,1.0
2014-02-05,24.54,24.58,24.0701,24.4,292900,22.6607500572676,22.6976868951767,22.2268345539297,22.5314711245855,317190.118678123,0.0,1.0
2014-02-06,25.06,25.0602,24.63,24.63,102500,23.1409289500866,23.1411136342761,22.7438579425632,22.7438579425632,111000.297591354,0.0,1.0
2014-02-07,25.25,25.32,25.05,25.14,113800,23.3163789301551,23.3810183964961,23.1316947406093,23.2148026259049,123237.403569718,0.0,1.0
2014-02-10,25.19,25.22,25.0932,25.13,79700,23.2609736732914,23.2886763017232,23.1715865255512,23.2055684164276,86309.4996881066,0.0,1.0
2014-02-11,25.14,25.24,25.0801,25.22,70600,23.2148026259049,23.3071447206778,23.1594897111359,23.2886763017232,76454.8391214597,0.0,1.0
2014-02-12,25.29,25.29,25.16,25.16,75500,23.3533157680642,23.3533157680642,23.2332710448595,23.2332710448595,81761.1948111929,0.0,1.0
2014-02-13,25.63,25.63,25.26,25.27,102700,23.6672788902921,23.6672788902921,23.3256131396324,23.3348473491097,111216.883537874,0.0,1.0
2014-02-14,25.7,25.81,25.57,25.6,67700,23.7319183566331,23.8334946608833,23.6118736334283,23.6395762618602,73314.3428969238,0.0,1.0
2014-02-18,25.91,25.93,25.67,25.71,133900,23.9258367556562,23.9443051746108,23.7042157282012,23.7411525661104,145004.29119495,0.0,1.0
2014-02-19,25.71,25.96,25.69,25.9,268300,23.7411525661104,23.9720078030426,23.7226841471558,23.9166025461789,290550.047256199,0.0,1.0
2014-02-20,26.12,26.13,25.7775,25.88,188800,24.1197551546792,24.1289893641565,23.8034834800821,23.8981341272243,204457.133514612,0.0,1.0
2014-02-21,26.1,26.237,25.98,26.22,197900,24.1012867357247,24.2277954055635,23.9904762219972,24.2120972494521,214311.794081259,0.0,1.0
2014-02-24,26.28,26.4068,26.15,26.15,107500,24.2675025063159,24.3845922824879,24.1474577831111,24.1474577831111,116414.946254347,0.0,1.0
2014-02-25,26.15,26.3,26.1,26.28,121600,24.1474577831111,24.2859709252704,24.1012867357247,24.2675025063159,131684.255483987,0.0,1.0
2014-02-26,26.08,26.23,26.0,26.21,135100,24.0828183167701,24.2213314589294,24.0089446409518,24.2028630399748,146303.806874068,0.0,1.0
2014-02-27,26.24,26.266,25.93,26.07,59100,24.2305656684067,24.2545746130477,23.9443051746108,24.0735841072928,64001.1471965761,0.0,1.0
2014-02-28,26.43,26.57,26.23,26.23,133500,24.4060156484752,24.5352945811573,24.2213314589294,24.2213314589294,144571.11930191,0.0,1.0
2014-03-03,26.06,26.31,25.86,26.31,301300,24.0643498978155,24.2952051347477,23.8796657082697,24.2952051347477,326286.728431952,0.0,1.0
2014-03-04,26.57,26.582,26.4,26.46,191900,24.5352945811573,24.54637563253,24.3783130200433,24.4337182769071,207814.215685667,0.0,1.0
2014-03-05,26.73,26.74,26.5592,26.6,291200,24.6830419327939,24.6922761422712,24.5253216349218,24.5629972095891,315349.138132706,0.0,1.0
2014-03-06,26.79,26.87,26.72,26.86,203800,24.7384471896576,24.8123208654759,24.6738077233166,24.8030866559986,220701.079503591,0.0,1.0
2014-03-07,26.69,26.89,26.64,26.89,98300,24.6461050948847,24.8307892844305,24.5999340474983,24.8307892844305,106451.99271444,0.0,1.0
2014-03-10,26.53,26.71,26.476,26.71,82000,24.4983577432481,24.6645735138393,24.4484930120707,24.6645735138393,88800.2380730835,0.0,1.0
2014-03-11,26.32,26.609,26.2399,26.53,57700,24.304439344225,24.5713079981187,24.2304733263119,24.4983577432481,62485.0455709381,0.0,1.0
2014-03-12,26.28,26.3099,25.96,26.17,57100,24.2675025063159,24.295112792653,23.9720078030426,24.1659262020657,61835.2877313788,0.0,1.0
2014-03-13,25.82,26.4,25.76,26.37,148400,23.8427288703606,24.3783130200433,23.7873236134968,24.3506103916115,160706.772317629,0.0,1.0
2014-03-14,25.82,25.9399,25.74,25.78,115900,23.8427288703606,23.9534470419933,23.7688551945423,23.8057920324514,125511.556008175,0.0,1.0
2014-03-17,25.88,26.05,25.84,25.91,112200,23.8981341272243,24.0551156883382,23.8611972893151,23.9258367556562,121504.715997561,0.0,1.0
2014-03-18,26.03,26.06,25.88,25.93,662500,24.0366472693836,24.0643498978155,23.8981341272243,23.9443051746108,717440.94784656,0.0,1.0
2014-03-19,25.76,26.0028,25.62,26.0028,70700,23.7873236134968,24.0115302196054,23.6580446808148,24.0115302196054,76563.1320947197,0.0,1.0
2014-03-20,25.79,25.902,25.58,25.66,54800,23.8150262419287,23.9184493880743,23.6211078429056,23.6949815187239,59344.5493464021,0.0,1.0
2014-03-21,25.51,25.98,25.49,25.9,87600,23.5688699198926,24.0031062531874,23.5503917780503,23.929193685818,94814.7283936549,0.01343,1.0
2014-03-24,25.03,25.67,24.88,25.57,938900,23.1253945156767,23.7166950546312,22.9868084518592,23.6243043454196,1016227.72247491,0.0,1.0
2014-03-25,24.84,25.24,24.76,25.2,440500,22.9498521681745,23.3194150050211,22.8759396008052,23.2824587213365,476779.541751199,0.0,1.0
2014-03-26,24.71,25.052,24.71,24.98,167800,22.8297442461994,23.1457204717032,22.8297442461994,23.0791991610708,181619.993429855,0.0,1.0
2014-03-27,24.56,24.756,24.42,24.69,590800,22.6911581823819,22.8722439724367,22.5618111894856,22.8112661043571,639458.236700586,0.0,1.0
2014-03-28,24.63,24.89,24.5116,24.61,274400,22.7558316788301,22.9960475227804,22.6464410791235,22.7373535369877,296999.560173731,0.0,1.0
2014-03-31,24.85,24.98,24.75,24.75,340800,22.9590912390957,23.0791991610708,22.866700529884,22.866700529884,368868.258408192,0.0,1.0
2014-04-01,25.29,25.3,24.89,24.89,255000,23.365610359627,23.3748494305481,22.9960475227804,22.9960475227804,276001.777858242,0.0,1.0
2014-04-02,25.23,25.4,25.16,25.35,3511600,23.3101759341,23.4672401397598,23.2455024376518,23.421044785154,3800815.07108628,0.0,1.0
2014-04-03,24.96,25.3303,24.87,25.24,101400,23.0607210192285,23.4028438154393,22.977569380938,23.3194150050211,109751.295195395,0.0,1.0
2014-04-04,24.35,25.12,24.3342,25.11,128900,22.4971376930374,23.2085461539672,22.482539960982,23.199307083046,139516.192807559,0.0,1.0
2014-04-07,23.93,24.31,23.6801,24.26,518500,22.1090967143485,22.4601814093528,21.8782123320286,22.4139860547469,561203.614978425,0.0,1.0
2014-04-08,24.16,24.19,23.822,23.95,144800,22.3215953455353,22.3493125582988,22.0093147483999,22.1275748561908,156725.715426955,0.0,1.0
2014-04-09,24.66,24.68,24.27,24.27,63700,22.7835488915936,22.8020270334359,22.4232251256681,22.4232251256681,68946.3264689019,0.0,1.0
2014-04-10,23.81,24.65,23.74,24.65,312900,21.9982278632945,22.7743098206724,21.9335543668463,22.7743098206724,338670.416830761,0.0,1.0
2014-04-11,23.35,23.8,23.32,23.61,516400,21.5732306009209,21.9889887923733,21.5455133881574,21.8134464448712,558930.659160769,0.0,1.0
2014-04-14,23.57,23.73,23.38,23.51,140300,21.7764901611865,21.9243152959252,21.6009478136844,21.7210557356596,151855.095817692,0.0,1.0
2014-04-15,23.63,23.75,23.094,23.59,268800,21.8319245867135,21.9427934377675,21.3367103853391,21.7949683030289,290938.344659983,0.0,1.0
2014-04-16,24.17,24.18,23.75,23.89,100000,22.3308344164565,22.3400734873776,21.9427934377675,22.0721404306638,108235.991316957,0.0,1.0
2014-04-17,24.21,24.29,24.01,24.1,154800,22.3677907001411,22.4417032675104,22.1830092817178,22.2661609200083,167549.314558651,0.0,1.0
2014-04-21,24.25,24.27,24.016,24.21,68700,22.4047469838258,22.4232251256681,22.1885527242705,22.3677907001411,74358.1260347498,0.0,1.0
2014-04-22,24.56,24.656,24.31,24.42,97700,22.6911581823819,22.7798532632251,22.4601814093528,22.5618111894856,105746.563516668,0.0,1.0
2014-04-23,24.33,24.56,24.3017,24.51,213100,22.4786595511951,22.6911581823819,22.4525129804882,22.6449628277761,230650.897496437,0.0,1.0
2014-04-24,24.22,24.51,24.03,24.51,129800,22.3770297710623,22.6449628277761,22.2014874235601,22.6449628277761,140490.316729411,0.0,1.0
2014-04-25,23.61,24.09,23.61,24.05,82000,21.8134464448712,22.2569218490871,21.8134464448712,22.2199655654025,88753.5128799053,0.0,1.0
2014-04-28,23.38,23.763,23.03,23.71,152300,21.6009478136844,21.954804229965,21.2775803314436,21.9058371540829,164843.414775727,0.0,1.0
2014-04-29,23.61,23.61,23.34,23.43,339500,21.8134464448712,21.8134464448712,21.5639915299997,21.6471431682902,367461.190521071,0.0,1.0
2014-04-30,23.81,23.81,23.34,23.51,65800,21.9982278632945,21.9982278632945,21.5639915299997,21.7210557356596,71219.2822865581,0.0,1.0
2014-05-01,23.78,24.03,23.71,23.9,37100,21.970510650531,22.2014874235601,21.9058371540829,22.081379501585,40155.5527785913,0.0,1.0
2014-05-02,23.78,23.906,23.704,23.81,26800,21.970510650531,22.0869229441377,21.9002937115302,21.9982278632945,29007.2456729447,0.0,1.0
2014-05-05,23.84,23.85,23.54,23.64,63400,22.025945076058,22.0351841469792,21.748772948423,21.8411636576347,68621.6184949512,0.0,1.0
2014-05-06,23.49,23.81,23.49,23.8,77500,21.7025775938172,21.9982278632945,21.7025775938172,21.9889887923733,83882.8932706422,0.0,1.0
2014-05-07,23.38,23.57,23.0683,23.53,52700,21.6009478136844,21.7764901611865,21.3129659730717,21.7395338775019,57040.3674240367,0.0,1.0
2014-05-08,23.341,23.7399,23.24,23.31,80700,21.5649154370919,21.9334619761371,21.4716008207881,21.5362743172362,87346.4449927846,0.0,1.0
2014-05-09,23.51,23.55,23.12,23.29,110900,21.7210557356596,21.7580120193442,21.3607319697341,21.5177961753939,120033.714370506,0.0,1.0
2014-05-12,23.96,23.97,23.61,23.61,65400,22.136813927112,22.1460529980331,21.8134464448712,21.8134464448712,70786.3383212903,0.0,1.0
2014-05-13,23.81,23.999,23.7798,23.93,39600,21.9982278632945,22.1728463037045,21.9703258691126,22.1090967143485,42861.4525615152,0.0,1.0
2014-05-14,23.52,23.82,23.49,23.76,112500,21.7302948065807,22.0074669342157,21.7025775938172,21.9520325086887,121765.490231577,0.0,1.0
2014-05-15,23.27,23.5,22.99,23.5,160000,21.4993180335516,21.7118166647384,21.240624047759,21.7118166647384,173177.586107132,0.0,1.0
2014-05-16,23.36,23.38,23.08,23.31,176300,21.5824696718421,21.6009478136844,21.3237756860494,21.5362743172362,190820.052691796,0.0,1.0
2014-05-19,23.55,23.57,23.19,23.3,79000,21.7580120193442,21.7764901611865,21.4254054661823,21.5270352463151,85506.4331403966,0.0,1.0
2014-05-20,23.35,23.5296,23.256,23.48,30500,21.5732306009209,21.739164314665,21.486383334262,21.6933385228961,33011.9773516721,0.0,1.0
2014-05-21,23.71,23.71,23.468,23.47,117800,21.9058371540829,21.9058371540829,21.6822516377907,21.6840994519749,127501.997771376,0.0,1.0
2014-05-22,23.88,23.9098,23.69,23.72,36000,22.0629013597427,22.0904337910877,21.8873590122405,21.915076225004,38964.9568741047,0.0,1.0
2014-05-23,24.19,24.219,23.85,23.88,42100,22.3493125582988,22.3761058639702,22.0351841469792,22.0629013597427,45567.3523444392,0.0,1.0
2014-05-27,24.46,24.48,24.28,24.28,128300,22.5987674731702,22.6172456150126,22.4324641965893,22.4324641965893,138866.776859657,0.0,1.0
2014-05-28,24.36,24.56,24.32,24.56,110300,22.5063767639586,22.6911581823819,22.4694204802739,22.6911581823819,119384.298422604,0.0,1.0
2014-05-29,24.4271,24.44,24.29,24.38,89600,22.5683709298396,22.5802893313279,22.4417032675104,22.5248549058009,96979.4482199941,0.0,1.0
2014-05-30,24.21,24.318,24.1,24.311,84600,22.3677907001411,22.4675726660897,22.2661609200083,22.4611053164449,91567.6486541463,0.0,1.0
2014-06-02,24.2703,24.315,24.11,24.23,28800,22.4235022977957,22.4648009448134,22.2753999909295,22.3862688419834,31171.9654992839,0.0,1.0
2014-06-03,24.2,24.29,24.1,24.29,24600,22.35855162922,22.4417032675104,22.2661609200083,22.4417032675104,26626.0538639715,0.0,1.0
2014-06-04,24.19,24.23,23.99,24.1,185400,22.3493125582988,22.3862688419834,22.1645311398755,22.2661609200083,200669.527901639,0.0,1.0
2014-06-05,24.44,24.4651,24.1202,24.29,27100,22.5802893313279,22.60347939934,22.2848238432691,22.4417032675104,29331.9536468955,0.0,1.0
2014-06-06,24.44,24.5677,24.3932,24.47,50000,22.5802893313279,22.6982722669912,22.5370504794169,22.6080065440914,54117.9956584789,0.0,1.0
2014-06-09,24.61,24.69,24.44,24.44,58600,22.7373535369877,22.8112661043571,22.5802893313279,22.5802893313279,63426.2909117373,0.0,1.0
2014-06-10,24.66,24.67,24.47,24.6,37000,22.7835488915936,22.7927879625147,22.6080065440914,22.7281144660666,40047.3167872742,0.0,1.0
2014-06-11,24.5801,24.6401,24.52,24.64,126600,22.7097287149334,22.7651631404604,22.6542018986972,22.7650707497512,137026.765007269,0.0,1.0
2014-06-12,24.35,24.61,24.29,24.61,62500,22.4971376930374,22.7373535369877,22.4417032675104,22.7373535369877,67647.4945730986,0.0,1.0
2014-06-13,24.32,24.43,24.25,24.42,21600,22.4694204802739,22.5710502604068,22.4047469838258,22.5618111894856,23378.9741244629,0.0,1.0
2014-06-16,24.35,24.3754,24.25,24.32,65500,22.4971376930374,22.5206049331772,22.4047469838258,22.4694204802739,70894.5743126074,0.0,1.0
2014-06-17,24.46,24.53,24.3,24.3,35200,22.5987674731702,22.6634409696184,22.4509423384316,22.4509423384316,38099.0689435692,0.0,1.0
2014-06-18,24.68,24.69,24.38,24.45,89400,22.8020270334359,22.8112661043571,22.5248549058009,22.5895284022491,96762.9762373601,0.0,1.0
2014-06-19,24.61,24.73,24.56,24.7,47100,22.7373535369877,22.8482223880417,22.6911581823819,22.8205051752782,50979.1519102871,0.0,1.0
2014-06-20,24.58,24.65,24.47,24.6,60600,22.7470360833131,22.8118160884324,22.6452389324114,22.7655446562043,65483.168644231,0.04048,1.0
2014-06-23,24.63,24.667,24.53,24.61,67600,22.7933075155412,22.8275483753899,22.7007646510851,22.7747989426499,73047.231028878,0.0,1.0
2014-06-24,24.58,24.84,24.54,24.68,36700,22.7470360833131,22.987647530899,22.7100189375307,22.8395789477692,39657.2985023643,0.0,1.0
2014-06-25,25.08,25.113,24.53,24.53,110000,23.2097504055937,23.2402895508642,22.7007646510851,22.7007646510851,118863.837473026,0.0,1.0
2014-06-26,25.02,25.11,24.92,25.11,80300,23.15422468692,23.2375132649305,23.0616818224639,23.2375132649305,86770.6013553095,0.0,1.0
2014-06-27,25.26,25.2899,24.94,24.98,156300,23.3763275616147,23.4039978780871,23.0801903953551,23.1172075411376,168894.707245764,0.0,1.0
2014-06-30,25.33,25.4,25.19,25.21,425500,23.441107566734,23.5058875718533,23.3115475564954,23.3300561293866,459786.934952479,0.0,1.0
2014-07-01,25.6,25.7,25.32,25.32,52200,23.6909733007655,23.7835161652216,23.4318532802884,23.4318532802884,56406.2937826544,0.0,1.0
2014-07-02,25.59,25.75,25.56,25.57,46000,23.6817190143199,23.8297875974497,23.653956154983,23.6632104414286,49706.6956705383,0.0,1.0
2014-07-03,25.76,25.78,25.63,25.64,95100,23.8390418838953,23.8575504567865,23.7187361601023,23.7279904465479,102763.190397135,0.0,1.0
2014-07-07,25.44,25.72,25.44,25.72,111100,23.5429047176357,23.8020247381128,23.5429047176357,23.8020247381128,120052.475847757,0.0,1.0
2014-07-08,25.08,25.43,24.99,25.43,146800,23.2097504055937,23.5336504311901,23.1264618275832,23.5336504311901,158629.194009457,0.0,1.0
2014-07-09,25.39,25.39,25.14,25.15,103700,23.4966332854076,23.4966332854076,23.2652761242674,23.274530410713,112056.181326844,0.0,1.0
2014-07-10,25.19,25.2732,24.98,25.03,123400,23.3115475564954,23.3885432197229,23.1172075411376,23.1634789733656,133343.614037923,0.0,1.0
2014-07-11,25.25,25.26,25.12,25.18,71800,23.3670732751691,23.3763275616147,23.2467675513761,23.3022932700498,77585.6684596664,0.0,1.0
2014-07-14,25.27,25.38,25.26,25.38,26000,23.3855818480603,23.487378998962,23.3763275616147,23.487378998962,28095.0888572608,0.0,1.0
2014-07-15,25.16,25.233,25.02,25.233,383700,23.2837846971586,23.3513409882115,23.15422468692,23.3513409882115,414618.67671273,0.0,1.0
2014-07-16,25.54,25.68,25.48,25.49,88400,23.6354475820918,23.7650075923304,23.5799218634181,23.5891761498638,95523.3021146869,0.0,1.0
2014-07-17,25.48,25.767,25.44,25.45,109900,23.5799218634181,23.8455198844072,23.5429047176357,23.5521590040813,118755.77943896,0.0,1.0
2014-07-18,25.76,25.76,25.53,25.54,239500,23.8390418838953,23.8390418838953,23.6261932956462,23.6354475820918,258798.991588998,0.0,1.0
2014-07-21,25.67,25.74,25.58,25.67,21800,23.7557533058848,23.820533311004,23.6724647278743,23.7557533058848,23556.6514264725,0.0,1.0
2014-07-22,25.74,25.8,25.68,25.75,79300,23.820533311004,23.8760590296777,23.7650075923304,23.8297875974497,85690.0210146457,0.0,1.0
2014-07-23,25.63,25.76,25.56,25.76,48000,23.7187361601023,23.8390418838953,23.653956154983,23.8390418838953,51867.8563518662,0.0,1.0
2014-07-24,25.72,25.83,25.7,25.7,38000,23.8020247381128,23.9038218890145,23.7835161652216,23.7835161652216,41062.0529452274,0.0,1.0
2014-07-25,25.54,25.74,25.54,25.74,82500,23.6354475820918,23.820533311004,23.6354475820918,23.820533311004,89147.87810477,0.0,1.0
2014-07-28,25.58,25.64,25.42,25.64,51100,23.6724647278743,23.7279904465479,23.5243961447445,23.7279904465479,55217.6554079241,0.0,1.0
2014-07-29,25.46,25.74,25.46,25.65,83700,23.5614132905269,23.820533311004,23.5614132905269,23.7372447329935,90444.5745135667,0.0,1.0
2014-07-30,25.55,25.6,25.45,25.52,22800,23.6447018685374,23.6909733007655,23.5521590040813,23.6169390092006,24637.2317671364,0.0,1.0
2014-07-31,25.2,25.6,25.182,25.41,27400,23.320801842941,23.6909733007655,23.3041441273389,23.5151418582989,29607.9013341903,0.0,1.0
2014-08-01,25.11,25.2,24.98,25.13,25300,23.2375132649305,23.320801842941,23.1172075411376,23.2560218378217,27338.6826187961,0.0,1.0
2014-08-04,25.44,25.5114,25.18,25.18,22900,23.5429047176357,23.6089803228574,23.3022932700498,23.3022932700498,24745.2898012028,0.0,1.0
2014-08-05,25.22,25.3545,25.1,25.33,47800,23.3393104158322,23.4637805685257,23.2282589784849,23.441107566734,51651.7402837335,0.0,1.0
2014-08-06,24.9,25.15,24.88,24.96,60300,23.0431732495727,23.274530410713,23.0246646766815,23.0986989682463,65158.9945420318,0.0,1.0
2014-08-07,24.59,25.0,24.53,24.99,221500,22.7562903697587,23.1357161140288,22.7007646510851,23.1264618275832,239348.545457049,0.0,1.0
2014-08-08,24.84,24.86,24.57,24.62,80000,22.987647530899,23.0061561037902,22.7377817968675,22.7840532290956,86446.4272531102,0.0,1.0
2014-08-11,24.87,25.06,24.86,24.97,183100,23.0154103902358,23.1912418327025,23.0061561037902,23.107953254692,197854.260375556,0.0,1.0
2014-08-12,24.6201,24.86,24.58,24.84,122700,22.78414577196,23.0061561037902,22.7470360833131,22.987647530899,132587.207799458,0.0,1.0
2014-08-13,24.8,24.84,24.62,24.68,179200,22.9506303851166,22.987647530899,22.7840532290956,22.8395789477692,193639.997046967,0.0,1.0
2014-08-14,25.025,25.03,24.83,24.83,22600,23.1588518301428,23.1634789733656,22.9783932444534,22.9783932444534,24421.1156990037,0.0,1.0
2014-08-15,25.06,25.1847,24.9,25.16,1332700,23.1912418327025,23.3066427846792,23.0431732495727,23.2837846971586,1440089.42000275,0.0,1.0
2014-08-18,25.325,25.36,25.16,25.16,40300,23.4364804235112,23.4688704260708,23.2837846971586,23.2837846971586,43547.3877287542,0.0,1.0
2014-08-19,25.34,25.425,25.31,25.31,1295000,23.4503618531796,23.5290232879673,23.4225989938427,23.4225989938427,1399351.54115972,0.0,1.0
2014-08-20,25.38,25.4,25.25,25.29,42800,23.487378998962,23.5058875718533,23.3670732751691,23.4040904209515,46248.838580414,0.0,1.0
2014-08-21,25.41,25.41,25.3,25.38,100400,23.5151418582989,23.5151418582989,23.4133447073971,23.487378998962,108490.266202653,0.0,1.0
2014-08-22,25.35,25.42,25.3063,25.38,28700,23.4596161396252,23.5243961447445,23.4191749078579,23.487378998962,31012.6557770533,0.0,1.0
2014-08-25,25.27,25.44,25.24,25.4,53200,23.3855818480603,23.5429047176357,23.3578189887235,23.5058875718533,57486.8741233183,0.0,1.0
2014-08-26,25.28,25.32,25.22,25.29,141600,23.3948361345059,23.4318532802884,23.3393104158322,23.4040904209515,153010.176238005,0.0,1.0
2014-08-27,25.34,25.38,25.28,25.28,25700,23.4503618531796,23.487378998962,23.3948361345059,23.3948361345059,27770.9147550616,0.0,1.0
2014-08-28,25.26,25.35,25.1901,25.26,54500,23.3763275616147,23.4596161396252,23.3116400993599,23.3763275616147,58891.6285661813,0.0,1.0
2014-08-29,25.32,25.35,25.22,25.35,33200,23.4318532802884,23.4596161396252,23.3393104158322,23.4596161396252,35875.2673100407,0.0,1.0
2014-09-02,25.46,25.47,25.33,25.34,41100,23.5614132905269,23.5706675769725,23.441107566734,23.4503618531796,44411.8520012854,0.0,1.0
2014-09-03,25.39,25.58,25.37,25.58,37200,23.4966332854076,23.6724647278743,23.4781247125164,23.6724647278743,40197.5886726963,0.0,1.0
2014-09-04,25.32,25.51,25.3,25.42,23600,23.4318532802884,23.607684722755,23.4133447073971,23.5243961447445,25501.6960396675,0.0,1.0
2014-09-05,25.5,25.5,25.23,25.27,18600,23.5984304363094,23.5984304363094,23.3485647022779,23.3855818480603,20098.7943363481,0.0,1.0
2014-09-08,25.49,25.6,25.3984,25.49,16100,23.5891761498638,23.6909733007655,23.504406886022,23.5891761498638,17397.3434846884,0.0,1.0
2014-09-09,25.27,25.4859,25.24,25.48,31800,23.3855818480603,23.5853818924211,23.3578189887235,23.5799218634181,34362.4548331113,0.0,1.0
2014-09-10,25.404,25.4299,25.22,25.33,136400,23.5095892864315,23.5335578883256,23.3393104158322,23.441107566734,147391.158466553,0.0,1.0
2014-09-11,25.45,25.4927,25.3,25.3,347500,23.5521590040813,23.5916748072041,23.4133447073971,23.4133447073971,375501.668380698,0.0,1.0
2014-09-12,25.51,25.7,25.44,25.58,128400,23.607684722755,23.7835161652216,23.5429047176357,23.6724647278743,138746.515741242,0.0,1.0
2014-09-15,25.24,25.48,25.1573,25.48,66500,23.3578189887235,23.5799218634181,23.2812860398183,23.5799218634181,71858.5926541478,0.0,1.0
2014-09-16,25.37,25.3962,25.1,25.12,19000,23.4781247125164,23.5023709430039,23.2282589784849,23.2467675513761,20531.0264726137,0.0,1.0
2014-09-17,25.36,25.508,25.34,25.39,162600,23.4688704260708,23.6058338654659,23.4503618531796,23.4966332854076,175702.363391947,0.0,1.0
2014-09-18,25.34,25.45,25.33,25.43,96500,23.4503618531796,23.5521590040813,23.441107566734,23.5336504311901,104276.002874064,0.0,1.0
2014-09-19,25.33,25.43,25.22,25.41,247000,23.4589313224282,23.5515445530734,23.3570567687185,23.5330219069444,266700.55485513,0.01926,1.0
2014-09-22,24.88,25.25,24.86,25.25,308800,23.0421717845248,23.3848407379121,23.0236491383958,23.3848407379121,333429.681535483,0.0,1.0
2014-09-23,24.7,24.91,24.66,24.82,591136,22.8754679693635,23.0699557537184,22.8384226771054,22.9866038461377,638284.612124867,0.0,1.0
2014-09-24,24.92,24.94,24.69,24.78,199187,23.0792170767829,23.097739722912,22.866206646299,22.9495585538796,215074.021943032,0.0,1.0
2014-09-25,24.55,24.87,24.53,24.85,227577,22.7365481233957,23.0329104614603,22.7180254772667,23.0143878153313,245728.389361401,0.0,1.0
2014-09-26,24.78,24.79,24.58,24.617,77308,22.9495585538796,22.9588198769442,22.7643320925892,22.798598987928,83474.0343916617,0.0,1.0
2014-09-29,24.82,24.88,24.56,24.56,289915,22.9866038461377,23.0421717845248,22.7458094464602,22.7458094464602,313038.426562045,0.0,1.0
2014-09-30,24.72,24.88,24.66,24.84,133828,22.8939906154925,23.0421717845248,22.8384226771054,23.0051264922668,144502.031802236,0.0,1.0
2014-10-01,24.27,24.63,24.1975,24.63,294145,22.4772310775891,22.8106387079118,22.4100864853714,22.8106387079118,317605.808533856,0.0,1.0
2014-10-02,24.31,24.36,23.84,24.28,29282,22.5142763698472,22.5605829851698,22.0789941858148,22.4864924006537,31617.5127419754,0.0,1.0
2014-10-03,24.7,24.768,24.41,24.43,233656,22.8754679693635,22.9384449662022,22.6068896004924,22.6254122466215,252292.246336965,0.0,1.0
2014-10-06,24.51,24.81,24.5,24.81,36471,22.6995028311376,22.9773425230732,22.6902415080731,22.9773425230732,39379.9025753905,0.0,1.0
2014-10-07,24.24,24.55,24.23,24.39,484643,22.4494471083956,22.7365481233957,22.4401857853311,22.5883669543634,523297.801646376,0.0,1.0
2014-10-08,24.58,24.58,24.0598,24.23,108646,22.7643320925892,22.7643320925892,22.2825580667729,22.4401857853311,117311.53231899,0.0,1.0
2014-10-09,24.07,24.55,24.0336,24.55,84576,22.2920046162987,22.7365481233957,22.2582934003439,22.7365481233957,91321.7252122573,0.0,1.0
2014-10-10,23.53,24.0855,23.53,24.01,24804,21.7918931708147,22.3063596670487,21.7918931708147,22.2364366779116,26782.3504559783,0.0,1.0
2014-10-13,23.1134,23.624,23.1134,23.5,168935,21.4060664519468,21.8789496076212,21.4060664519468,21.7641092016211,182409.142649601,0.0,1.0
2014-10-14,23.26,23.49,23.15,23.27,84750,21.5418374480727,21.7548478785566,21.4399628943629,21.5510987711372,91509.60333592,0.0,1.0
2014-10-15,23.42,23.4532,22.501,22.98,108055,21.690018617105,21.7207662096792,20.8389030274756,21.2825204022661,116673.394554134,0.0,1.0
2014-10-16,23.21,23.369,22.65,22.93,71894,21.4955308327501,21.6427858694759,20.976896741137,21.2362137869435,77628.2173714765,0.0,1.0
2014-10-17,23.49,23.6043,23.3901,23.46,33205,21.7548478785566,21.8607048011841,21.6623272611421,21.727063909363,35853.408599047,0.0,1.0
2014-10-20,23.77,23.7845,23.43,23.43,43733,22.0141649243632,22.0275938428067,21.6992799401695,21.6992799401695,47221.1148399975,0.0,1.0
2014-10-21,24.25,24.2799,23.95,23.95,36340,22.4587084314601,22.486399787423,22.1808687395245,22.1808687395245,39238.4541029775,0.0,1.0
2014-10-22,23.93,24.38,23.92,24.31,59128,22.1623460933955,22.5791056312989,22.153084770331,22.5142763698472,63844.0097468588,0.0,1.0
2014-10-23,24.36,24.53,24.12,24.12,53866,22.5605829851698,22.7180254772667,22.3383112316213,22.3383112316213,58162.3161450464,0.0,1.0
2014-10-24,24.5131,24.5131,24.38,24.47,26416,22.7023738412876,22.7023738412876,22.5791056312989,22.6624575388795,28522.9224981908,0.0,1.0
2014-10-27,24.44,24.51,24.32,24.43,36166,22.634673569686,22.6995028311376,22.5235376929117,22.6254122466215,39050.5759793143,0.0,1.0
2014-10-28,24.7,24.7,24.4307,24.44,17730,22.8754679693635,22.8754679693635,22.626060539236,22.634673569686,19144.1329456739,0.0,1.0
2014-10-29,24.57,24.67,24.46,24.64,27614,22.7550707695247,22.8476840001699,22.653196215815,22.8199000309764,29816.4741772048,0.0,1.0
2014-10-30,24.62,24.6736,24.38,24.51,24146,22.8013773848473,22.8510180764731,22.5791056312989,22.6995028311376,26071.868815919,0.0,1.0
2014-10-31,24.96,24.9944,24.8436,24.99,21761,23.116262369041,23.1481213203829,23.00846056857,23.1440463382345,23496.6428105364,0.0,1.0
2014-11-03,24.92,25.06,24.8748,24.96,246961,23.0792170767829,23.2088755996862,23.0373558965313,23.116262369041,266658.444241206,0.0,1.0
2014-11-04,24.65,24.84,24.51,24.84,102357,22.8291613540409,23.0051264922668,22.6995028311376,23.0051264922668,110520.925883832,0.0,1.0
2014-11-05,24.65,24.88,24.55,24.84,37914,22.8291613540409,23.0421717845248,22.7365481233957,23.0051264922668,40937.9952905968,0.0,1.0
2014-11-06,24.6529,24.6699,24.53,24.62,132645,22.8318471377296,22.8475913869393,22.7180254772667,22.8013773848473,143224.676513193,0.0,1.0
2014-11-07,24.68,24.71,24.57,24.6,57468,22.8569453232344,22.884729292428,22.7550707695247,22.7828547387183,62051.6092567395,0.0,1.0
2014-11-10,24.72,24.7384,24.54,24.68,45927,22.8939906154925,22.9110314499312,22.7272868003312,22.8569453232344,49590.1068130833,0.0,1.0
2014-11-11,24.69,24.73,24.611,24.72,49406,22.866206646299,22.903251938557,22.7930421940893,22.8939906154925,53346.5895270144,0.0,1.0
2014-11-12,24.85,24.91,24.616,24.65,29778,23.0143878153313,23.0699557537184,22.7976728556215,22.8291613540409,32153.0733703484,0.0,1.0
2014-11-13,24.84,25.06,24.7868,24.9,59900,23.0051264922668,23.2088755996862,22.9558562535635,23.0606944306539,64677.5839506975,0.0,1.0
2014-11-14,25.03,25.06,24.79,24.86,49737,23.1810916304926,23.2088755996862,22.9588198769442,23.0236491383958,53703.989865707,0.0,1.0
2014-11-17,24.92,25.0799,24.92,24.98,113718,23.0792170767829,23.2273056325846,23.0792170767829,23.13478501517,122788.071647837,0.0,1.0
2014-11-18,25.05,25.07,24.96,24.96,61661,23.1996142766217,23.2181369227507,23.116262369041,23.116262369041,66579.0401332881,0.0,1.0
2014-11-19,25.04,25.1062,24.97,25.05,57905,23.1903529535571,23.2516629122443,23.1255236921055,23.1996142766217,62523.4640845601,0.0,1.0
2014-11-20,25.03,25.14,24.92,24.92,37696,23.1810916304926,23.2829661842023,23.0792170767829,23.0792170767829,40702.6077563522,0.0,1.0
2014-11-21,25.07,25.3,25.03,25.29,61153,23.2181369227507,23.4311473532347,23.1810916304926,23.4218860301701,66030.5223929384,0.0,1.0
2014-11-24,25.38,25.4,25.13,25.14,73892,23.5052379377508,23.5237605838799,23.2737048611378,23.2829661842023,79785.5765156085,0.0,1.0
2014-11-25,25.53,25.55,25.41,25.42,73178,23.6441577837186,23.6626804298477,23.5330219069444,23.5422832300089,79014.6283529908,0.0,1.0
2014-11-26,25.74,25.7404,25.59,25.59,53006,23.8386455680735,23.8390160209961,23.6997257221057,23.6997257221057,57233.7231200447,0.0,1.0
2014-11-28,25.77,25.8499,25.74,25.75,12710,23.8664295372671,23.9404275085526,23.8386455680735,23.847906891138,13723.7411020595,0.0,1.0
2014-12-01,25.47,25.76,25.45,25.76,152322,23.5885898453315,23.8571682142026,23.5700671992025,23.8571682142026,164471.100877098,0.0,1.0
2014-12-02,25.59,25.6308,25.48,25.48,390899,23.6997257221057,23.737511920209,23.597851168396,23.597851168396,422076.842883869,0.0,1.0
2014-12-03,25.65,25.679,25.5396,25.6,32050,23.7552936604928,23.78215149738,23.6530486538606,23.7089870451703,34606.2865712832,0.0,1.0
2014-12-04,25.38,25.62,25.36,25.62,49420,23.5052379377508,23.7275096912993,23.4867152916218,23.7275096912993,53361.706157654,0.0,1.0
2014-12-05,25.47,25.56,25.4443,25.4999,20224,23.5885898453315,23.6719417529122,23.5647882450557,23.6162812012944,21837.0527181788,0.0,1.0
2014-12-08,25.22,25.54,25.15,25.41,29546,23.3570567687185,23.6534191067831,23.2922275072669,23.5330219069444,31902.5692054643,0.0,1.0
2014-12-09,25.31,25.32,24.85,24.98,56427,23.4404086762992,23.4496699993637,23.0143878153313,23.13478501517,60927.5797927547,0.0,1.0
2014-12-10,25.01,25.3022,25.01,25.23,42881,23.1625689843636,23.4331848443089,23.1625689843636,23.366318091783,46301.1598896471,0.0,1.0
2014-12-11,25.12,25.35,25.07,25.07,55027,23.2644435380733,23.4774539685573,23.2181369227507,23.2181369227507,59415.9167287986,0.0,1.0
2014-12-12,24.94,25.13,24.9,24.9,34640,23.097739722912,23.2737048611378,23.0606944306539,23.0606944306539,37402.863239602,0.0,1.0
2014-12-15,24.82,25.08,24.762,25.07,24914,22.9866038461377,23.2273982458152,22.9328881723635,23.2181369227507,26901.1239824321,0.0,1.0
2014-12-16,24.57,24.95,24.57,24.75,39638,22.7550707695247,23.1070010459765,22.7550707695247,22.9217745846861,42799.5003779258,0.0,1.0
2014-12-17,25.06,25.07,24.63,24.63,85384,23.2088755996862,23.2181369227507,22.8106387079118,22.8106387079118,92194.170752026,0.0,1.0
2014-12-18,25.41,25.42,25.26,25.36,21667,23.5330219069444,23.5422832300089,23.3941020609766,23.4867152916218,23395.145433385,0.0,1.0
2014-12-19,25.51,25.5843,25.41,25.41,8457,23.6772855363204,23.7462476027786,23.5844698344924,23.5844698344924,9111.60486150589,0.05577,1.0
2014-12-22,25.6,25.65,25.45,25.5,14961,23.7608196679656,23.8072275188796,23.6215961152236,23.6680039661376,16119.0398880205,0.0,1.0
2014-12-23,25.73,25.81,25.65,25.65,28898,23.881480080342,23.9557326418044,23.8072275188796,23.8072275188796,31134.8181728505,0.0,1.0
2014-12-24,25.76,25.808,25.6905,25.73,11387,23.9093247908904,23.9538763277678,23.8448178781199,23.881480080342,12268.3983159474,0.0,1.0
2014-12-26,25.8827,25.93,25.793,25.84,14016,24.0232096570333,24.067111483998,23.9399539724936,23.9835773523528,15100.8931936699,0.0,1.0
2014-12-29,25.97,25.988,25.82,25.82,29521,24.1042377647292,24.1209445910582,23.9650142119872,23.9650142119872,31806.0408083853,0.0,1.0
2014-12-30,25.82,25.95,25.7501,25.9,44418,23.9650142119872,24.0856746243636,23.9001360364094,24.0392667734496,47856.1268462065,0.0,1.0
2014-12-31,25.58,25.97,25.565,25.86,39624,23.7422565276,24.1042377647292,23.7283341723258,24.0021404927184,42691.0525047073,0.0,1.0
2015-01-02,25.28,25.7699,25.1016,25.73,28491,23.463809422116,23.9185135453713,23.2982262100549,23.881480080342,30696.3147817387,0.0,1.0
2015-01-05,24.82,25.25,24.74,25.18,42995,23.0368571937073,23.4359647115676,22.9626046322449,23.370993720288,46322.981083179,0.0,1.0
2015-01-06,24.43,24.82,24.22,24.82,109362,22.6748759565781,23.0368571937073,22.4799629827393,23.0368571937073,117827.046336054,0.0,1.0
2015-01-07,24.61,24.61,24.39,24.56,47866,22.8419442198685,22.8419442198685,22.6377496758469,22.7955363689545,51571.0155256995,0.0,1.0
2015-01-08,25.09,25.1,24.75,24.75,84862,23.2874595886428,23.2967411588256,22.9718862024277,22.9718862024277,91430.6505565938,0.0,1.0
2015-01-09,25.04,25.18,24.9745,25.08,63809,23.2410517377288,23.370993720288,23.1802574530315,23.27817801846,68748.0660527173,0.0,1.0
2015-01-12,24.92,25.04,24.78,24.98,47665,23.1296728955353,23.2410517377288,22.9997309129761,23.1853623166321,51354.4573399169,0.0,1.0
2015-01-13,25.19,25.5289,25.0,25.23,51345,23.3802752904708,23.6948277039659,23.2039254569976,23.417401571202,55319.3037263829,0.0,1.0
2015-01-14,24.74,24.94,24.49,24.94,88873,22.9626046322449,23.1482360359009,22.7305653776749,23.1482360359009,95752.1176370594,0.0,1.0
2015-01-15,24.49,24.85,24.4386,24.85,74414,22.7305653776749,23.0647019042557,22.6828581069353,23.0647019042557,80173.9345115406,0.0,1.0
2015-01-16,24.77,24.8,24.46,24.46,26563,22.9904493427933,23.0182940533417,22.7027206671265,22.7027206671265,28619.0800444816,0.0,1.0
2015-01-20,24.62,24.8,24.38,24.8,94294,22.8512257900513,23.0182940533417,22.6284681056641,23.0182940533417,101592.724229731,0.0,1.0
2015-01-21,24.76,24.78,24.52,24.52,42758,22.9811677726105,22.9997309129761,22.7584100882233,22.7584100882233,46067.6363566594,0.0,1.0
2015-01-22,25.23,25.291,24.89,24.93,61134,23.417401571202,23.4740191493171,23.1018281849869,23.1389544657181,65866.010595164,0.0,1.0
2015-01-23,25.26,25.37,25.24,25.2922,26416,23.4452462817504,23.5473435537612,23.4266831413848,23.475132937739,28460.7016698049,0.0,1.0
2015-01-26,25.37,25.37,25.1701,25.26,33604,23.5473435537612,23.5473435537612,23.3618049658071,23.4452462817504,36205.0809703257,0.0,1.0
2015-01-27,25.11,25.29,24.94,25.12,25888,23.3060227290084,23.4730909922988,23.1482360359009,23.3153042991912,27891.8324056598,0.0,1.0
2015-01-28,24.73,25.29,24.71,25.29,30652,22.9533230620621,23.4730909922988,22.9347599216965,23.4730909922988,33024.584629878,0.0,1.0
2015-01-29,24.94,24.99,24.4853,24.8,57060,23.1482360359009,23.1946438868148,22.726203039689,23.0182940533417,61476.6670684078,0.0,1.0
2015-01-30,24.51,24.84,24.5,24.84,19997,22.7491285180405,23.0554203340729,22.7398469478577,23.0554203340729,21544.8459755863,0.0,1.0
2015-02-02,24.74,24.7401,24.21,24.62,44969,22.9626046322449,22.9626974479467,22.4706814125565,22.8512257900513,48449.776400267,0.0,1.0
2015-02-03,25.41,25.42,24.91,24.91,42128,23.5844698344924,23.5937514046752,23.1203913253525,23.1203913253525,45388.871893759,0.0,1.0
2015-02-04,25.53,25.67,25.3535,25.47,32039,23.695848676686,23.8257906592452,23.5320289629596,23.6401592555892,34518.9438521683,0.0,1.0
2015-02-05,25.5399,25.57,25.408,25.56,70844,23.705037431167,23.7329749574172,23.5826135204559,23.7236933872344,76327.6025551049,0.0,1.0
2015-02-06,25.65,25.8536,25.6076,25.69,44376,23.8072275188796,23.9962002878014,23.7678736613045,23.8443537996108,47810.8758820131,0.0,1.0
2015-02-09,25.68,25.78,25.54,25.54,33409,23.835072229428,23.927887931256,23.7051302468688,23.7051302468688,35994.9872079993,0.0,1.0
2015-02-10,25.85,25.9,25.55,25.72,42201,23.9928589225356,24.0392667734496,23.7144118170516,23.8721985101592,45467.5223791427,0.0,1.0
2015-02-11,25.85,25.91,25.7,25.88,38731,23.9928589225356,24.0485483436324,23.8536353697936,24.020703633084,41728.9308136436,0.0,1.0
2015-02-12,26.15,26.16,25.8753,25.93,21599,24.2713060280195,24.2805875982023,24.016341295098,24.067111483998,23270.8470383902,0.0,1.0
2015-02-13,26.38,26.3824,26.213,26.2486,10863,24.4847821422239,24.4870097190678,24.3297799201712,24.3628223100219,11703.8386674398,0.0,1.0
2015-02-17,26.34,26.419,26.3,26.35,35004,24.4476558614927,24.5209802659368,24.4105295807615,24.4569374316755,37713.4464434377,0.0,1.0
2015-02-18,26.48,26.574,26.27,26.35,23319,24.5775978440519,24.6648446037702,24.3826848702131,24.4569374316755,25123.9817624992,0.0,1.0
2015-02-19,26.57,26.63,26.45,26.46,28517,24.6611319756971,24.7168213967939,24.5497531335035,24.5590347036863,30724.3272833822,0.0,1.0
2015-02-20,26.74,26.74,26.4,26.58,20201,24.8189186688047,24.8189186688047,24.5033452825895,24.6704135458799,21764.6363730969,0.0,1.0
2015-02-23,26.64,26.76,26.59,26.63,32187,24.7261029669767,24.8374818091703,24.6796951160627,24.7168213967939,34678.3996307544,0.0,1.0
2015-02-24,26.69,26.7293,26.65,26.65,15293,24.7725108178907,24.8089873887091,24.7353845371595,24.7353845371595,16476.7379859299,0.0,1.0
2015-02-25,26.79,26.8599,26.69,26.69,32731,24.8653265197187,24.9302046952964,24.7725108178907,24.7725108178907,35264.5073574493,0.0,1.0
2015-02-26,26.8,26.9,26.76,26.87,23824,24.8746080899015,24.9674237917295,24.8374818091703,24.9395790811811,25668.0707367289,0.0,1.0
2015-02-27,26.66,26.8149,26.65,26.76,36090,24.7446661073423,24.8884376294738,24.7353845371595,24.8374818091703,38883.5070890088,0.0,1.0
2015-03-02,26.89,26.89,26.74,26.74,14325,24.9581422215467,24.9581422215467,24.8189186688047,24.8189186688047,15433.8110016639,0.0,1.0
2015-03-03,26.85,26.8899,26.72,26.7836,27470,24.9210159408155,24.9580494058448,24.8003555284391,24.8593863148017,29596.2853902763,0.0,1.0
2015-03-04,26.74,26.7799,26.64,26.726,18301,24.8189186688047,24.8559521338341,24.7261029669767,24.8059244705488,19717.568945302,0.0,1.0
2015-03-05,26.67,26.7403,26.648,26.6953,13465,24.7539476775251,24.8191971159102,24.7335282231229,24.7774300500876,14507.2436396094,0.0,1.0
2015-03-06,26.46,26.67,26.4202,26.58,21172,24.5590347036863,24.7539476775251,24.5220940543588,24.6704135458799,22810.795569091,0.0,1.0
2015-03-09,26.64,26.66,26.48,26.6,97493,24.7261029669767,24.7446661073423,24.5775978440519,24.6889766862455,105039.339335792,0.0,1.0
2015-03-10,26.16,26.54,26.16,26.54,60606,24.2805875982023,24.6332872651487,24.2805875982023,24.6332872651487,65297.1413310189,0.0,1.0
2015-03-11,26.17,26.23,26.1,26.17,48044,24.2898691683851,24.3455585894819,24.2248981771055,24.2898691683851,51762.7934215667,0.0,1.0
2015-03-12,26.65,26.66,26.38,26.38,13518,24.7353845371595,24.7446661073423,24.4847821422239,24.4847821422239,14564.3460468058,0.0,1.0
2015-03-13,26.49,26.59,26.35,26.58,89310,24.5868794142347,24.6796951160627,24.4569374316755,24.6704135458799,96222.9431454524,0.0,1.0
2015-03-16,26.79,26.793,26.56,26.56,22719,24.8653265197187,24.8681109907735,24.6518504055143,24.6518504055143,24477.5394168798,0.0,1.0
2015-03-17,26.77,26.81,26.58,26.64,25000,24.8467633793531,24.8838896600843,24.6704135458799,24.7261029669767,26935.097734143,0.0,1.0
2015-03-18,27.1,27.15,26.69,26.69,31871,25.1530551953855,25.1994630462994,24.7725108178907,24.7725108178907,34337.9399953948,0.0,1.0
2015-03-19,27.09,27.15,27.0,27.0,21015,25.1437736252027,25.1994630462994,25.0602394935575,25.0602394935575,22641.6431553205,0.0,1.0
2015-03-20,27.23,27.27,27.09,27.19,76881,25.3319667422291,25.3691785920157,25.201725267976,25.2947548924425,82641.4171194267,0.06276,1.0
2015-03-23,27.14,27.29,27.14,27.29,55869,25.2482400802092,25.387784516909,25.2482400802092,25.387784516909,60055.0634492951,0.0,1.0
2015-03-24,26.96,27.09,26.954,27.06,20688,25.0807867561695,25.201725267976,25.0752049787015,25.173816380636,22238.0775141674,0.0,1.0
2015-03-25,26.53,26.94,26.5299,26.94,33695,24.6807593709636,25.0621808312762,24.6806663413391,25.0621808312762,36219.6452938838,0.0,1.0
2015-03-26,26.42,26.56,26.3099,26.36,38658,24.5784267840504,24.7086682583035,24.4760011675128,24.5226090093705,41554.5050533006,0.0,1.0
2015-03-27,26.62,26.62,26.4588,26.59,8160,24.7644860329834,24.7644860329834,24.6145222783434,24.7365771456435,8771.39948354629,0.0,1.0
2015-03-30,26.87,26.91,26.75,26.75,35005,24.9970600941497,25.0342719439363,24.8854245447899,24.8854245447899,37627.7988874433,0.0,1.0
2015-03-31,26.78,26.9078,26.72,26.72,25351,24.9133334321298,25.032225292198,24.8575156574499,24.8575156574499,27250.4593513949,0.0,1.0
2015-04-01,26.6,26.74,26.41,26.71,221330,24.7458801080901,24.8761215823432,24.5691238216038,24.8482126950033,237913.46172712,0.0,1.0
2015-04-02,26.91,26.92,26.57,26.57,19723,25.0342719439363,25.0435749063829,24.7179712207502,24.7179712207502,21200.7735311254,0.0,1.0
2015-04-06,26.94,27.05,26.71,26.83,31321,25.0621808312762,25.1645134181894,24.8482126950033,24.9598482443631,33667.77000296,0.0,1.0
2015-04-07,26.81,26.99,26.81,26.91,17083,24.9412423194698,25.1086956435095,24.9412423194698,25.0342719439363,18362.9678158604,0.0,1.0
2015-04-08,26.9001,26.96,26.78,26.8964,53447,25.0250620111141,25.0807867561695,24.9133334321298,25.0216199150088,57451.5916908209,0.0,1.0
2015-04-09,26.935,26.95,26.73,26.93,99321,25.0575293500529,25.0714837937229,24.8668186198966,25.0528778688296,106762.765699179,0.0,1.0
2015-04-10,27.095,27.11,27.04,27.04,35924,25.2063767491993,25.2203311928693,25.1552104557427,25.1552104557427,38615.6562557496,0.0,1.0
2015-04-13,26.97,27.09,26.96,27.04,30161,25.0900897186162,25.201725267976,25.0807867561695,25.1552104557427,32420.855370495,0.0,1.0
2015-04-14,26.94,26.99,26.77,26.99,10963,25.0621808312762,25.1086956435095,24.9040304696832,25.1086956435095,11784.4182032007,0.0,1.0
2015-04-15,27.0,27.0299,26.9698,27.0,20783,25.1179986059561,25.1458144636716,25.0899036593672,25.1179986059561,22340.1955228606,0.0,1.0
2015-04-16,27.02,27.0601,26.93,26.97,33012,25.1366045308494,25.1739094102605,25.0528778688296,25.0900897186162,35485.4705576998,0.0,1.0
2015-04-17,26.58,26.88,26.48,26.88,12332,24.7272741831968,25.0063630565963,24.6342445587303,25.0063630565963,13255.9924547908,0.0,1.0
2015-04-20,26.87,26.887,26.6701,26.73,17571,24.9970600941497,25.012875130309,24.8110938748411,24.8668186198966,18887.5319026215,0.0,1.0
2015-04-21,26.97,27.0791,26.95,26.98,36685,25.0900897186162,25.1915850389091,25.0714837937229,25.0993926810628,39433.6752517029,0.0,1.0
2015-04-22,26.98,26.99,26.8,26.9201,30094,25.0993926810628,25.1086956435095,24.9319393570231,25.0436679360074,32348.8353012062,0.0,1.0
2015-04-23,27.11,27.2344,26.93,26.93,25647,25.2203311928693,25.3360600457056,25.0528778688296,25.0528778688296,27568.6375679548,0.0,1.0
2015-04-24,27.217,27.25,27.12,27.12,24840,25.3198728910484,25.3505726671224,25.2296341553159,25.2296341553159,26701.1719572659,0.0,1.0
2015-04-27,27.14,27.4,27.1,27.36,68102,25.2482400802092,25.4901171038221,25.2110282304226,25.4529052540355,73204.6381897635,0.0,1.0
2015-04-28,27.14,27.1599,26.93,27.13,26463,25.2482400802092,25.2667529754781,25.0528778688296,25.2389371177626,28445.7775163095,0.0,1.0
2015-04-29,26.96,27.0998,26.8824,27.01,294012,25.0807867561695,25.2108421711737,25.0085957675835,25.1273015684028,316041.262862306,0.0,1.0
2015-04-30,26.72,26.94,26.65,26.86,46458,24.8575156574499,25.0621808312762,24.7923949203234,24.987757131703,49938.9310302198,0.0,1.0
2015-05-01,26.67,26.7,26.48,26.64,145531,24.8110008452167,24.8389097325566,24.6342445587303,24.7830919578767,156435.114980389,0.0,1.0
2015-05-04,26.75,26.85,26.73,26.82,441210,24.8854245447899,24.9784541692564,24.8668186198966,24.9505452819164,474268.280163659,0.0,1.0
2015-05-05,26.41,26.75,26.395,26.73,30553,24.5691238216038,24.8854245447899,24.5551693779338,24.8668186198966,32842.2265221555,0.0,1.0
2015-05-06,26.3,26.51,26.28,26.51,106974,24.4667912346906,24.6621534460703,24.4481853097973,24.6621534460703,114989.177494226,0.0,1.0
2015-05-07,26.3864,26.44,26.26,26.26,17447,24.5471688302297,24.5970327089437,24.429579384904,24.429579384904,18754.2410281166,0.0,1.0
2015-05-08,26.53,26.6571,26.516,26.6549,20325,24.6807593709636,24.7990000236605,24.6677352235382,24.7969533719222,21847.8792283184,0.0,1.0
2015-05-11,26.48,26.63,26.46,26.53,16859,24.6342445587303,24.7737889954301,24.615638633837,24.6807593709636,18122.1843006258,0.0,1.0
2015-05-12,26.53,26.5602,26.29,26.45,12204,24.6807593709636,24.7088543175524,24.4574882722439,24.6063356713904,13118.4018746567,0.0,1.0
2015-05-13,26.52,26.615,26.46,26.56,21141,24.6714564085169,24.7598345517601,24.615638633837,24.7086682583035,22725.0191766731,0.0,1.0
2015-05-14,26.78,26.7824,26.63,26.67,8097,24.9133334321298,24.915566143117,24.7737889954301,24.8110008452167,8703.67911988656,0.0,1.0
2015-05-15,26.87,26.87,26.77,26.84,15059,24.9970600941497,24.9970600941497,24.9040304696832,24.9691512068097,16187.3167674906,0.0,1.0
2015-05-18,27.02,27.05,26.87,26.87,17639,25.1366045308494,25.1645134181894,24.9970600941497,24.9970600941497,18960.6268983178,0.0,1.0
2015-05-19,27.05,27.0957,27.01,27.05,20765,25.1645134181894,25.2070279565706,25.1273015684028,25.1645134181894,22320.8468475292,0.0,1.0
2015-05-20,27.38,27.39,27.08,27.08,54989,25.4715111789288,25.4808141413755,25.1924223055293,25.1924223055293,59109.1282108735,0.0,1.0
2015-05-21,27.33,27.39,27.27,27.38,28542,25.4249963666956,25.4808141413755,25.3691785920157,25.4715111789288,30680.5495170806,0.0,1.0
2015-05-22,27.34,27.41,27.3,27.4,57655,25.4342993291422,25.4994200662688,25.3970874793556,25.4901171038221,61974.8820127282,0.0,1.0
2015-05-26,27.3,27.44,27.1499,27.41,40568,25.3970874793556,25.5273289536087,25.2574500130314,25.4994200662688,43607.6144912385,0.0,1.0
2015-05-27,27.54,27.54,27.33,27.33,62427,25.6203585780752,25.6203585780752,25.4249963666956,25.4249963666956,67104.4308283511,0.0,1.0
2015-05-28,27.53,27.538,27.4,27.47,45274,25.6110556156286,25.6184979855859,25.4901171038221,25.5552378409487,48666.2181639797,0.0,1.0
2015-05-29,27.37,27.55,27.31,27.55,68261,25.4622082164822,25.6296615405219,25.4063904418023,25.6296615405219,73375.5514885237,0.0,1.0
2015-06-01,27.48,27.6,27.306,27.41,184478,25.5645408033953,25.6761763527552,25.4026692568236,25.4994200662688,198300.273765399,0.0,1.0
2015-06-02,27.45,27.58,27.38,27.41,29500,25.5366319160554,25.6575704278618,25.4715111789288,25.4994200662688,31710.3290152715,0.0,1.0
2015-06-03,27.5881,27.64,27.415,27.48,45485,25.6651058274436,25.7133882025418,25.5040715474921,25.5645408033953,48893.0276359196,0.0,1.0
2015-06-04,27.47,27.67,27.45,27.62,38185,25.5552378409487,25.7412970898817,25.5366319160554,25.6947822776485,41046.0648626489,0.0,1.0
2015-06-05,27.56,27.57,27.2601,27.51,159249,25.6389645029685,25.6482674654152,25.3599686591935,25.5924496907353,171180.955435694,0.0,1.0
2015-06-08,27.27,27.56,27.27,27.56,10176,25.3691785920157,25.6389645029685,25.3691785920157,25.6389645029685,10938.4511206577,0.0,1.0
2015-06-09,27.156,27.3,26.98,27.3,20758,25.2631248201239,25.3970874793556,25.0993926810628,25.3970874793556,22313.3223626782,0.0,1.0
2015-06-10,27.3,27.396,27.24,27.29,24732,25.3970874793556,25.4863959188435,25.3412697046757,25.387784516909,26585.0799052778,0.0,1.0
2015-06-11,27.36,27.58,27.28,27.58,26478,25.4529052540355,25.6575704278618,25.3784815544623,25.6575704278618,28461.901412419,0.0,1.0
2015-06-12,27.28,27.32,27.2,27.32,21499,25.3784815544623,25.4156934042489,25.3040578548891,25.4156934042489,23109.8428304855,0.0,1.0
2015-06-15,27.1,27.1622,26.97,27.0199,32737,25.2110282304226,25.2688926568408,25.0900897186162,25.136511501225,35189.865795693,0.0,1.0
2015-06-16,27.2365,27.25,27.0898,27.0898,89811,25.3380136678194,25.3505726671224,25.201539208727,25.201539208727,96540.2155657814,0.0,1.0
2015-06-17,27.2902,27.3304,27.185,27.3253,24148,25.3879705761579,25.4253684851935,25.2901034112192,25.4206239743457,25957.3228834162,0.0,1.0
2015-06-18,27.53,27.6,27.37,27.37,33805,25.6110556156286,25.6761763527552,25.4622082164822,25.4622082164822,36337.8871986866,0.0,1.0
2015-06-19,27.3651,27.45,27.31,27.45,5461,25.5266219284628,25.6058180652109,25.4752237289949,25.6058180652109,5854.31207931865,0.07414,1.0
2015-06-22,27.4735,27.57,27.4269,27.44,33733,25.6277392573615,25.7177560676818,25.5842699997353,25.5964898983384,36162.5177388126,0.0,1.0
2015-06-23,27.46,27.52,27.409,27.47,15354,25.6151462320835,25.6711152333189,25.5675725810334,25.6244743989561,16459.8256117668,0.0,1.0
2015-06-24,27.16,27.44,27.13,27.44,27564,25.3353012259063,25.5964898983384,25.3073167252886,25.5964898983384,29549.2140916205,0.0,1.0
2015-06-25,27.24,27.34,27.17,27.25,35974,25.4099265608869,25.5032082296126,25.3446293927789,25.4192547277595,38564.9190150905,0.0,1.0
2015-06-26,27.42,27.47,27.29,27.29,547197,25.5778335645932,25.6244743989561,25.4565673952498,25.4565673952498,586607.216053274,0.0,1.0
2015-06-29,26.79,27.35,26.78,27.26,68149,24.9901590516212,25.5125363964852,24.9808308847486,25.4285828946321,73057.2264957857,0.0,1.0
2015-06-30,26.92,27.02,26.8065,27.02,150631,25.1114252209646,25.2047068896903,25.0055505269609,25.2047068896903,161479.744153058,0.0,1.0
2015-07-01,27.13,27.1611,27.02,27.06,29465,25.3073167252886,25.3363273242623,25.2047068896903,25.2420195571806,31587.1278918008,0.0,1.0
2015-07-02,26.95,27.3,26.94,27.0,151176,25.1394097215823,25.4658955621224,25.1300815547098,25.1860505559452,162063.996136802,0.0,1.0
2015-07-06,26.82,27.03,26.71,26.75,28132,25.0181435522389,25.2140350565629,24.9155337166406,24.9528463841309,30158.1225811009,0.0,1.0
2015-07-07,26.89,26.928,26.38,26.83,55178,25.0834407203469,25.1188877544627,24.6077042098457,25.0274717191115,59152.0292826669,0.0,1.0
2015-07-08,26.48,26.79,26.4243,26.79,25755,24.7009858785714,24.9901590516212,24.6490279890912,24.9901590516212,27609.9263143842,0.0,1.0
2015-07-09,26.65,26.79,26.59,26.68,138964,24.8595647154052,24.9901590516212,24.8035957141697,24.8875492160229,148972.463612971,0.0,1.0
2015-07-10,27.0856,27.0856,26.91,26.91,14935,25.2658996643744,25.2658996643744,25.102097054092,25.102097054092,16010.6483985761,0.0,1.0
2015-07-13,27.42,27.44,27.22,27.22,106226,25.5778335645932,25.5964898983384,25.3912702271418,25.3912702271418,113876.607752738,0.0,1.0
2015-07-14,27.45,27.51,27.42,27.47,89043,25.6058180652109,25.6617870664464,25.5778335645932,25.6244743989561,95456.0539239647,0.0,1.0
2015-07-15,27.52,27.55,27.39,27.4103,19559,25.6711152333189,25.6990997339367,25.5498490639755,25.5687852427268,20967.6780735018,0.0,1.0
2015-07-16,27.75,27.79,27.63,27.63,64408,25.8856630713881,25.9229757388784,25.7737250689172,25.7737250689172,69046.792236725,0.0,1.0
2015-07-17,27.8,27.96,27.68,27.93,186621,25.932303905751,26.0815545757121,25.8203659032801,26.0535700750944,200061.815519964,0.0,1.0
2015-07-20,27.75,27.91,27.64,27.91,60399,25.8856630713881,26.0349137413493,25.7830532357898,26.0349137413493,64749.0560847403,0.0,1.0
2015-07-21,27.51,27.8,27.47,27.78,84422,25.6617870664464,25.932303905751,25.6244743989561,25.9136475720058,90502.2403150043,0.0,1.0
2015-07-22,27.53,27.63,27.46,27.5,32022,25.6804434001915,25.7737250689172,25.6151462320835,25.6524588995738,34328.2881164515,0.0,1.0
2015-07-23,27.32,27.59,27.3,27.5599,39334,25.4845518958675,25.7364124014269,25.4658955621224,25.7083346191405,42166.9128965244,0.0,1.0
2015-07-24,27.11,27.41,27.06,27.4,199015,25.2886603915435,25.5685053977206,25.2420195571806,25.5591772308481,213348.456045706,0.0,1.0
2015-07-27,26.85,27.04,26.8109,27.04,32816,25.0461280528566,25.2233632234355,25.0096549203848,25.2233632234355,35179.473575338,0.0,1.0
2015-07-28,27.09,27.1899,26.774,26.96,56038,25.2700040577983,25.3631924448553,24.975233984625,25.1487378884549,60073.968192796,0.0,1.0
2015-07-29,27.08,27.16,26.9349,27.16,55429,25.2606758909258,25.3353012259063,25.1253241896047,25.3353012259063,59421.1068017859,0.0,1.0
2015-07-30,27.25,27.3154,26.89,26.97,11838,25.4192547277595,25.4802609391061,25.0834407203469,25.1580660553275,12690.5963001234,0.0,1.0
2015-07-31,27.229,27.37,27.22,27.37,17618,25.3996655773271,25.5311927302304,25.3912702271418,25.5311927302304,18886.8833937806,0.0,1.0
2015-08-03,27.15,27.3,27.03,27.3,133578,25.3259730590338,25.4658955621224,25.2140350565629,25.4658955621224,143198.553182792,0.0,1.0
2015-08-04,27.11,27.3597,27.048,27.23,96538,25.2886603915435,25.5215847183516,25.2308257569335,25.4005983940143,103490.858727937,0.0,1.0
2015-08-05,26.6,27.082,26.55,27.06,140446,24.8129238810423,25.2625415243003,24.7662830466794,25.2420195571806,150561.200199961,0.0,1.0
2015-08-06,25.92,26.6,25.23,26.6,334270,24.1786085337074,24.8129238810423,23.5349650194999,24.8129238810423,358344.790103249,0.0,1.0
2015-08-07,25.878,26.1099,25.63,25.95,79134,24.1394302328426,24.3557504226175,23.9080916944028,24.2065930343251,84833.3880396999,0.0,1.0
2015-08-10,26.12,26.26,26.0,26.0,393568,24.3651718711588,24.4957662073748,24.253233868688,24.253233868688,421913.549978627,0.0,1.0
2015-08-11,25.84,26.16,25.76,26.02,139688,24.1039831987268,24.4024845386491,24.0293578637462,24.2718902024331,149748.607532661,0.0,1.0
2015-08-12,25.77,25.86,25.46,25.68,258520,24.0386860306188,24.1226395324719,23.7495128575691,23.9547325287656,277139.124472708,0.0,1.0
2015-08-13,25.71,25.85,25.67,25.77,32842,23.9827170293834,24.1133113655994,23.9454043618931,24.0386860306188,35207.3461470395,0.0,1.0
2015-08-14,25.6292,25.73,25.5284,25.73,25443,23.907345441053,24.0013733631285,23.8133175189774,24.0013733631285,27275.4554539652,0.0,1.0
2015-08-17,25.95,25.98,25.47,25.54,321400,24.2065930343251,24.2345775349428,23.7588410244416,23.8241381925496,344547.867110971,0.0,1.0
2015-08-18,25.67,25.89,25.62,25.89,101463,23.9454043618931,24.1506240330897,23.8987635275302,24.1506240330897,108770.567021408,0.0,1.0
2015-08-19,25.49,25.6536,25.35,25.58,38555,23.7774973581868,23.930106168222,23.6469030219708,23.8614508600399,41331.8077674657,0.0,1.0
2015-08-20,24.5266,25.26,24.5266,25.26,150125,22.8788217616832,23.5629495201176,22.8788217616832,23.5629495201176,160937.301026865,0.0,1.0
2015-08-21,24.02,24.44,23.98,24.23,216831,22.4062568279186,22.7980398365667,22.3689441604284,22.6021483322427,232447.599793214,0.0,1.0
2015-08-24,23.13,23.8202,19.22,22.35,350474,21.5760499762597,22.2198800538046,17.9287367290839,20.8484529601991,375715.83440526,0.0,1.0
2015-08-25,23.11,23.81,23.11,23.81,182741,21.5573936425146,22.2103653235946,21.5573936425146,22.2103653235946,195902.370204499,0.0,1.0
2015-08-26,23.65,23.69,23.1,23.6,88445,22.0611146536335,22.0984273211238,21.548065475642,22.0144738192706,94814.9847748282,0.0,1.0
2015-08-27,24.0917,24.22,23.75,23.92,105528,22.473139784395,22.5928201653701,22.1543963223592,22.3129751591929,113128.33640475,0.0,1.0
2015-08-28,24.3498,24.36,24.07,24.1096,58320,22.7138997713761,22.7234145015861,22.4528976622815,22.4898372030969,62520.322370603,0.0,1.0
2015-08-31,24.23,24.44,24.14,24.201,163164,22.6021483322427,22.7980398365667,22.5181948303895,22.5750966483122,174915.395735203,0.0,1.0
2015-09-01,23.65,23.9298,23.51,23.68,44559,22.0611146536335,22.322116762728,21.9305203174175,22.0890991542512,47768.2277865518,0.0,1.0
2015-09-02,23.95,23.95,23.5901,23.91,76712,22.3409596598106,22.3409596598106,22.0052389340668,22.3036469923203,82236.9507834999,0.0,1.0
2015-09-03,24.19,24.29,23.96,23.96,35620,22.5648356647524,22.6581173334781,22.3502878266832,22.3502878266832,38185.4232311536,0.0,1.0
2015-09-04,23.9911,24.11,23.82,23.93,39317,22.3792984256569,22.4902103297718,22.2196934904672,22.3223033260655,42148.6885227195,0.0,1.0
2015-09-08,24.4898,24.49,24.25,24.33,45302,22.8444941075921,22.8446806709295,22.6208046659878,22.6954300009684,48564.7401240237,0.0,1.0
2015-09-09,24.18,24.69,24.18,24.66,15437,22.5555074978798,23.031244008381,22.5555074978798,23.0032595077633,16548.8034368141,0.0,1.0
2015-09-10,24.2,24.3001,24.08,24.11,13950,22.5741638316249,22.6675387820194,22.4622258291541,22.4902103297718,14954.7067398819,0.0,1.0
2015-09-11,24.23,24.23,23.96,24.1,78090,22.6021483322427,22.6021483322427,22.3502878266832,22.4808821628992,83714.1970836829,0.0,1.0
2015-09-14,24.17,24.24,24.1,24.24,27865,22.5461793310072,22.6114764991152,22.4808821628992,22.6114764991152,29871.8927101656,0.0,1.0
2015-09-15,24.56,24.59,24.15,24.26,311831,22.9099778390375,22.9379623396553,22.5275229972621,22.6301328328604,334289.688702805,0.0,1.0
2015-09-16,24.8038,24.81,24.59,24.6,38442,23.1373985473909,23.1431820108519,22.9379623396553,22.9472905065278,41210.6692827627,0.0,1.0
2015-09-17,25.09,25.402,24.89,24.89,73759,23.4043706832839,23.6954094897081,23.2178073458324,23.2178073458324,79071.2698513942,0.0,1.0
2015-09-18,24.76,25.09,24.76,24.8956,54989,23.1129027811835,23.4209503545999,23.1129027811835,23.2394823295328,58907.6868833817,0.01754,1.0
2015-09-21,24.8322,25.06,24.79,24.9599,18080,23.180299856337,23.3929460297439,23.1409071060395,23.2995049324742,19368.4369392341,0.0,1.0
2015-09-22,24.57,24.68,24.44,24.64,135375,22.9355420570952,23.0382245815674,22.8141899827191,23.0008854817593,145022.24284562,0.0,1.0
2015-09-23,24.511,24.67,24.47,24.566,19319,22.8804668848784,23.0288898066154,22.8421943075751,22.9318081471144,20695.7319263862,0.0,1.0
2015-09-24,24.22,24.36,24.01,24.36,88696,22.6088249337748,22.739511783103,22.4127946597825,22.739511783103,95016.7523651717,0.0,1.0
2015-09-25,24.02,24.3808,23.97,24.3808,13191,22.4221294347345,22.7589281150032,22.3754555599745,22.7589281150032,14131.0316186636,0.0,1.0
2015-09-28,23.36,23.77,23.32,23.74,93369,21.8060342879017,22.1887600609342,21.7686951880937,22.1607557360782,100022.764855052,0.0,1.0
2015-09-29,23.37,23.59,23.2,23.38,86079,21.8153690628537,22.020734111798,21.6566778886695,21.8247038378057,92213.2568192661,0.0,1.0
2015-09-30,23.94,23.94,23.62,23.6604,34390,22.3474512351184,22.3474512351184,22.048738436654,22.0864509274602,36840.7381825366,0.0,1.0
2015-10-01,23.98,24.046,23.71,23.96,27361,22.3847903349265,22.4463998496098,22.1327514112221,22.3661207850225,29310.8298171672,0.0,1.0
2015-10-02,24.4,24.41,23.67,23.72,58527,22.776850882911,22.786185657863,22.0954123114141,22.1420861861742,62697.815749035,0.0,1.0
2015-10-05,24.85,24.92,24.57,24.57,56065,23.1969157557516,23.2622591804157,22.9355420570952,22.9355420570952,60060.3659844114,0.0,1.0
2015-10-06,24.76,24.8899,24.7,24.8899,15480,23.1129027811835,23.2341615078101,23.0568941314714,23.2341615078101,16583.1528661141,0.0,1.0
2015-10-07,25.05,25.06,24.81,24.97,63851,23.3836112547919,23.3929460297439,23.1595766559435,23.3089330551757,68401.2205203004,0.0,1.0
2015-10-08,25.3574,25.389,25.01,25.07,26173,23.6705622368167,23.7000601256651,23.3462721549838,23.4022808046959,28038.1692483724,0.0,1.0
2015-10-09,25.4,25.43,25.27,25.37,17216,23.7103283781123,23.7383327029683,23.5889763037361,23.6823240532563,18442.8656164742,0.0,1.0
2015-10-12,25.54,25.66,25.41,25.41,14702,23.8410152274405,23.9530325268646,23.7196631530643,23.7196631530643,15749.7101703882,0.0,1.0
2015-10-13,25.53,25.768,25.41,25.41,45225,23.8316804524885,24.0538480963464,23.7196631530643,23.7196631530643,48447.8739257113,0.0,1.0
2015-10-14,25.24,25.513,25.22,25.513,13037,23.5609719788801,23.81581133507,23.5423024289761,23.81581133507,13966.0571004864,0.0,1.0
2015-10-15,25.69,25.69,25.2999,25.32,36889,23.9810368517207,23.9810368517207,23.6168872808427,23.6356501784962,39517.8246820467,0.0,1.0
2015-10-16,25.77,25.77,25.6,25.7,17744,24.0557150513368,24.0557150513368,23.8970238771526,23.9903716266727,19008.4925359385,0.0,1.0
2015-10-19,25.8,25.8597,25.52,25.72,81672,24.0837193761928,24.1394479826563,23.8223456775365,24.0090411765767,87492.2003153277,0.0,1.0
2015-10-20,25.71,25.84,25.63,25.76,17422,23.9997064016247,24.1210584760009,23.9250282020086,24.0463802763848,18663.5458161137,0.0,1.0
2015-10-21,25.36,25.8,25.34,25.8,148221,23.6729892783042,24.0837193761928,23.6543197284002,24.0837193761928,158783.688693043,0.0,1.0
2015-10-22,25.68,25.76,25.45,25.45,123795,23.9717020767687,24.0463802763848,23.7570022528724,23.7570022528724,132617.016089186,0.0,1.0
2015-10-23,26.0599,26.12,25.86,25.98,66641,24.3263301771956,24.3824321746572,24.1397280259049,24.251745325329,71390.0445833793,0.0,1.0
2015-10-26,26.25,26.2779,26.12,26.14,26553,24.5037842490334,24.5298282711495,24.3824321746572,24.4011017245612,28445.2492282899,0.0,1.0
2015-10-27,26.0014,26.19,25.924,26.12,24061,24.2717217437263,24.4477755993213,24.1994705855978,24.3824321746572,25775.661570515,0.0,1.0
2015-10-28,26.49,26.5,26.02,26.06,44485,24.7278188478817,24.7371536228337,24.2890844251371,24.3264235249451,47655.1392279771,0.0,1.0
2015-10-29,26.6,26.64,26.42,26.42,43438,24.8305013723538,24.8678404721619,24.6624754232176,24.6624754232176,46533.5267569939,0.0,1.0
2015-10-30,26.42,26.5242,26.28,26.46,33130,24.6624754232176,24.7597437782176,24.5317885738894,24.6998145230256,35490.9466701783,0.0,1.0
2015-11-02,26.65,26.74,26.41,26.44,48465,24.8771752471139,24.961188221682,24.6531406482656,24.6811449731216,51918.7663860608,0.0,1.0
2015-11-03,26.76,26.89,26.6,26.6,31561,24.979857771586,25.1012098459622,24.8305013723538,24.8305013723538,33810.134858361,0.0,1.0
2015-11-04,26.49,26.91,26.28,26.87,67549,24.7278188478817,25.1198793958662,24.5317885738894,25.0825402960582,72362.7514827611,0.0,1.0
2015-11-05,26.435,26.61,26.33,26.55,72224,24.6764775856456,24.8398361473058,24.5784624486495,24.7838274975938,77370.9064988519,0.0,1.0
2015-11-06,26.61,26.6246,26.34,26.43,34861,24.8398361473058,24.8534649187358,24.5877972236015,24.6718101981696,37345.3031050133,0.0,1.0
2015-11-09,26.33,26.72,26.15,26.72,24126,24.5784624486495,24.942518671778,24.4104364995132,24.942518671778,25845.293672343,0.0,1.0
2015-11-10,26.5401,26.57,26.17,26.17,32657,24.7745860703913,24.8024970474978,24.4291060494173,24.4291060494173,34984.2392214915,0.0,1.0
2015-11-11,26.65,26.81,26.53,26.55,44529,24.8771752471139,25.0265316463461,24.7651579476897,24.7838274975938,47702.2748045992,0.0,1.0
2015-11-12,26.34,26.61,26.34,26.5,41383,24.5877972236015,24.8398361473058,24.5877972236015,24.7371536228337,44332.0810761241,0.0,1.0
2015-11-13,26.0,26.32,26.0,26.29,46580,24.2704148752331,24.5691276736975,24.2704148752331,24.5411233488414,49899.4354330487,0.0,1.0
2015-11-16,26.24,26.24,25.873,25.96,58931,24.4944494740814,24.4944494740814,24.1518632333425,24.233075775425,63130.6060434735,0.0,1.0
2015-11-17,26.2,26.49,26.15,26.29,42548,24.4571103742733,24.7278188478817,24.4104364995132,24.5411233488414,45580.1025935029,0.0,1.0
2015-11-18,26.52,26.55,26.17,26.29,70284,24.7558231727377,24.7838274975938,24.4291060494173,24.5411233488414,75292.6560750624,0.0,1.0
2015-11-19,26.37,26.525,26.3,26.48,40091,24.6158015484575,24.7604905602137,24.5504581237934,24.7184840729297,42948.0091444045,0.0,1.0
2015-11-20,26.445,26.524,26.433,26.49,32401,24.6858123605976,24.7595570827185,24.6746106306552,24.7278188478817,34709.9958665998,0.0,1.0
2015-11-23,26.42,26.54,26.37,26.44,23494,24.6624754232176,24.7744927226417,24.6158015484575,24.6811449731216,25168.2553899538,0.0,1.0
2015-11-24,26.37,26.38,26.1,26.3,33100,24.6158015484575,24.6251363234095,24.3637626247532,24.5504581237934,35458.808777027,0.0,1.0
2015-11-25,26.47,26.5,26.39,26.39,17580,24.7091492979777,24.7371536228337,24.6344710983616,24.6344710983616,18832.805386711,0.0,1.0
2015-11-27,26.43,26.43,26.28,26.43,8001,24.6718101981696,24.6718101981696,24.5317885738894,24.6718101981696,8571.1761034741,0.0,1.0
2015-11-30,26.21,26.48,26.14,26.46,95826,24.4664451492253,24.7184840729297,24.4011017245612,24.6998145230256,102654.858304151,0.0,1.0
2015-12-01,26.59,26.61,26.32,26.32,126502,24.8211665974018,24.8398361473058,24.5691276736975,24.5691276736975,135516.925314546,0.0,1.0
2015-12-02,26.238,26.568,26.238,26.568,7050,24.492582519091,24.8006300925074,24.492582519091,24.8006300925074,7552.40489057522,0.0,1.0
2015-12-03,25.85,26.23,25.65,26.2,8673,24.1303932509529,24.4851146991294,23.9436977519126,24.4571103742733,9291.06491006509,0.0,1.0
2015-12-04,26.24,26.25,25.84,25.84,71152,24.4944494740814,24.5037842490334,24.1210584760009,24.1210584760009,76222.5124502423,0.0,1.0
2015-12-07,26.1,26.23,26.0,26.23,34262,24.3637626247532,24.4851146991294,24.2704148752331,24.4851146991294,36703.6165050906,0.0,1.0
2015-12-08,25.77,25.975,25.68,25.9,459387,24.0557150513368,24.247077937853,23.9717020767687,24.1770671257129,492124.344037827,0.0,1.0
2015-12-09,25.42,25.8,25.3,25.7,115618,23.7289979280163,24.0837193761928,23.6169806285922,23.9903716266727,123857.297679224,0.0,1.0
2015-12-10,25.56,25.7483,25.44,25.44,163993,23.8596847773445,24.0354585896909,23.7476674779203,23.7476674779203,175679.65038583,0.0,1.0
2015-12-11,24.92,25.33,24.89,25.33,44987,23.2622591804157,23.6449849534482,23.2342548555596,23.6449849534482,48192.9133067103,0.0,1.0
2015-12-14,24.69,25.071,24.5798,25.0,48674,23.0475593565194,23.4032142821911,22.9446901365482,23.3369373800318,52142.6603750154,0.0,1.0
2015-12-15,25.06,25.26,25.0,25.0,34788,23.3929460297439,23.5796415287841,23.3369373800318,23.3369373800318,37267.1008983448,0.0,1.0
2015-12-16,25.53,25.5398,25.13,25.23,77488,23.8316804524885,23.8408285319414,23.458289454408,23.5516372039281,83010.0354838146,0.0,1.0
2015-12-17,25.15,25.591,25.15,25.59,12375,23.476959004312,23.8886225796957,23.476959004312,23.8876891022005,13256.8809249459,0.0,1.0
2015-12-18,24.61,24.96,24.61,24.96,27010,23.0900885912008,23.4184726223637,23.0900885912008,23.4184726223637,28787.9406514408,0.12556,1.0
2015-12-21,24.55,24.76,24.54,24.76,37448,23.0337941858585,23.2308246045563,23.0244117849682,23.2308246045563,39913.0248617238,0.0,1.0
2015-12-22,24.8501,24.8915,24.67,24.76,62670,23.3153600365786,23.3542031762647,23.146382996543,23.2308246045563,66795.2699232061,0.0,1.0
2015-12-23,25.02,25.056,24.9201,24.95,68802,23.4747670277059,23.5085436709113,23.3810368428111,23.4090902214733,73330.9105035335,0.0,1.0
2015-12-24,25.12,25.2099,24.99,25.07,4923,23.5685910366096,23.6529388206141,23.4466198250348,23.5216790321578,5247.05782402976,0.0,1.0
2015-12-28,25.07,25.1578,24.86,25.06,25195,23.5216790321578,23.6040565119752,23.32464861346,23.5122966312674,26853.4677790838,0.0,1.0
2015-12-29,25.3,25.34,25.1601,25.2,36120,23.7374742526363,23.7750038561978,23.60621446418,23.6436502437326,38497.6088978173,0.0,1.0
2015-12-30,25.11,25.291,25.1,25.27,43943,23.5592086357193,23.729030091835,23.5498262348289,23.7093270499652,46835.5600165222,0.0,1.0
2015-12-31,25.1402,25.1966,24.9558,25.0,21405,23.5875434864082,23.6404602274299,23.4145320139898,23.4560022259252,22813.9899905254,0.0,1.0
2016-01-04,24.44,24.5889,24.25,24.58,203133,22.9305877760645,23.0702917253221,22.7523221591474,23.0619413885297,216504.285388713,0.0,1.0
2016-01-05,24.4171,24.6,24.34,24.54,13118,22.9091020780255,23.0807061903104,22.8367637671608,23.0244117849682,13981.4959446724,0.0,1.0
2016-01-06,24.31,24.44,24.07,24.12,207563,22.8086165644897,22.9305877760645,22.5834389431208,22.6303509475726,221225.891352648,0.0,1.0
2016-01-07,23.86,24.16,23.772,23.93,34847,22.386408524423,22.6678805511341,22.3038433965878,22.4520853306556,37140.8133239823,0.0,1.0
2016-01-08,23.74,24.11,23.74,23.98,53605,22.2738197137386,22.6209685466823,22.2738197137386,22.4989973351075,57133.5638141609,0.0,1.0
2016-01-11,23.75,23.91,23.451,23.86,107446,22.2832021146289,22.4333205288749,22.0026683280069,22.386408524423,114518.662392992,0.0,1.0
2016-01-12,23.97,24.0702,23.681,23.91,40611,22.4896149342171,22.5836265911386,22.2184635484854,22.4333205288749,43284.2302034678,0.0,1.0
2016-01-13,23.2,24.146,23.12,24.04,58213,21.7671700656586,22.6547451898876,21.6921108585356,22.5552917404497,62044.8866768725,0.0,1.0
2016-01-14,23.51,23.6928,23.1,23.35,60575,22.0580244932601,22.229534781536,21.6733460567549,21.9079060790141,64562.3659741218,0.0,1.0
2016-01-15,22.98,23.14,22.69,22.85,138922,21.5607572460704,21.7108756603164,21.2886676202497,21.4387860344956,148066.578718233,0.0,1.0
2016-01-19,22.85,23.24,22.69,23.2,174127,21.4387860344956,21.8046996692201,21.2886676202497,21.7671700656586,185588.957490317,0.0,1.0
2016-01-20,22.7039,22.8475,21.9,22.57,82357,21.3017091574873,21.436440434273,20.5474579499105,21.1760788095653,87778.1720929552,0.0,1.0
2016-01-21,22.81,23.04,22.53,22.71,58758,21.4012564309342,21.6170516514127,21.1385492060038,21.3074324220305,62625.7614512166,0.0,1.0
2016-01-22,23.4,23.41,23.18,23.18,166076,21.954818083466,21.9642004843564,21.7484052638778,21.7484052638778,177007.998209133,0.0,1.0
2016-01-25,22.9126,23.33,22.9126,23.31,32707,21.4975198640693,21.8891412772334,21.4975198640693,21.8703764754527,34859.9472375668,0.0,1.0
2016-01-26,23.37,23.37,22.96,22.99,53080,21.9266708807949,21.9266708807949,21.5419924442897,21.5701396469608,56574.0055452973,0.0,1.0
2016-01-27,22.99,23.515,22.94,23.34,28828,21.5701396469608,22.0627156937052,21.523227642509,21.8985236781238,30725.6109996201,0.0,1.0
2016-01-28,23.14,23.39,22.94,23.39,49142,21.7108756603164,21.9454356825756,21.523227642509,21.9454356825756,52376.7856161831,0.0,1.0
2016-01-29,23.66,23.68,23.22,23.22,30822,22.1987605066156,22.2175253083963,21.7859348674393,21.7859348674393,32850.8665960278,0.0,1.0
2016-02-01,23.85,23.96,23.484,23.61,38851,22.3770261235326,22.4802325333267,22.0336302509451,22.1518485021638,41408.3777211822,0.0,1.0
2016-02-02,23.24,23.688,23.22,23.65,89616,21.8046996692201,22.2250312291086,21.7859348674393,22.1893781057252,95514.9977571093,0.0,1.0
2016-02-03,23.39,23.44,22.95,23.41,474833,21.9454356825756,21.9923476870275,21.5326100433993,21.9642004843564,506089.012341564,0.0,1.0
2016-02-04,23.29,23.66,23.231,23.46,55040,21.8516116736719,22.1987605066156,21.7962555084187,22.0111124888082,58663.0230823883,0.0,1.0
2016-02-05,22.38,23.28,22.35,23.28,86595,20.9978131926482,21.8422292727815,20.9696659899771,21.8422292727815,92295.1396042773,0.0,1.0
2016-02-08,21.68,22.07,21.33,22.07,46707,20.3410451303223,20.7069587650468,20.0126610991594,20.7069587650468,49781.5010739301,0.0,1.0
2016-02-09,21.24,21.68,21.14,21.46,103926,19.928219491146,20.3410451303223,19.8343954822423,20.1346323107342,110766.957428421,0.0,1.0
2016-02-10,21.24,21.55,21.05,21.16,125677,19.928219491146,20.2190739187475,19.749953874229,19.8531602840231,133949.72296376,0.0,1.0
2016-02-11,21.27,21.4,20.87,20.92,115543,19.9563666938172,20.078337905392,19.5810706582024,19.6279826626542,123148.64963678,0.0,1.0
2016-02-12,21.58,21.6,21.29,21.48,18154,20.2472211214186,20.2659859231994,19.9751314955979,20.1533971125149,19348.9920246671,0.0,1.0
2016-02-16,22.12,22.1444,21.62,21.62,86823,20.7538707694986,20.7767638276711,20.2847507249801,20.2847507249801,92538.147766755,0.0,1.0
2016-02-17,22.57,22.67,22.14,22.14,51086,21.1760788095653,21.269902818469,20.7726355712794,20.7726355712794,54448.7499488896,0.0,1.0
2016-02-18,22.32,22.56,22.2148,22.56,36229,20.941518787306,21.1666964086749,20.8428159299393,21.1666964086749,38613.7838526862,0.0,1.0
2016-02-19,22.39,22.47,22.23,22.23,9639,21.0071955935386,21.0822548006616,20.8570771792927,20.8570771792927,10273.4898163361,0.0,1.0
2016-02-22,22.86,22.92,22.61,22.61,30352,21.448168435386,21.5044628407282,21.2136084131267,21.2136084131267,32349.9287172356,0.0,1.0
2016-02-23,22.72,22.9247,22.7,22.82,38763,21.3168148229208,21.5088725691467,21.2980500211401,21.4106388318245,41314.5850970679,0.0,1.0
2016-02-24,22.94,22.94,22.31,22.56,93016,21.523227642509,21.523227642509,20.9321363864156,21.1666964086749,99138.8036887975,0.0,1.0
2016-02-25,22.86,22.87,22.59,22.8,32813,21.448168435386,21.4575508362764,21.194843611346,21.3918740300438,34972.9247166135,0.0,1.0
2016-02-26,22.93,23.12,22.91,23.0,13772,21.5138452416186,21.6921108585356,21.4950804398378,21.5795220478512,14678.5456738854,0.0,1.0
2016-02-29,23.0,23.15,22.9303,23.0472,28802,21.5795220478512,21.7202580612067,21.5141267136453,21.6238069800537,30697.8995424954,0.0,1.0
2016-03-01,23.46,23.46,23.11,23.11,8904,22.0111124888082,22.0111124888082,21.6827284576453,21.6827284576453,9490.10823992705,0.0,1.0
2016-03-02,23.4462,23.4462,23.28,23.3827,49140,21.9981647755795,21.9981647755795,21.8422292727815,21.9385865299256,52374.6539656351,0.0,1.0
2016-03-03,23.81,23.81,23.5,23.5,21107,22.3394965199712,22.3394965199712,22.0486420923697,22.0486420923697,22496.3740588657,0.0,1.0
2016-03-04,23.87,23.9214,23.7,23.8,30618,22.3957909253134,22.4440164658899,22.2362901101771,22.3301141190808,32633.4382401265,0.0,1.0
2016-03-07,23.94,24.0002,23.805,23.89,4767,22.461467731546,22.517949784906,22.334805319526,22.4145557270941,5080.78908128169,0.0,1.0
2016-03-08,23.57,23.88,23.56,23.88,50988,22.1143188986023,22.4051733262037,22.1049364977119,22.4051733262037,54344.299072035,0.0,1.0
2016-03-09,23.75,23.8,23.64,23.73,7697,22.2832021146289,22.3301141190808,22.1799957048349,22.2644373128482,8203.65713417775,0.0,1.0
2016-03-10,23.6,23.84,23.43,23.8245,44152,22.1424661012734,22.3676437226423,21.9829652861371,22.3531010012622,47058.3174987937,0.0,1.0
2016-03-11,24.0,24.0,23.76,23.76,16893,22.5177621368882,22.5177621368882,22.2925845155193,22.2925845155193,18004.9863541203,0.0,1.0
2016-03-14,24.04,24.13,23.84,23.84,13045,22.5552917404497,22.639733348463,22.3676437226423,22.3676437226423,13903.6906996685,0.0,1.0
2016-03-15,23.766,23.94,23.69,23.93,15725,22.2982139560535,22.461467731546,22.2269077092867,22.4520853306556,16760.1024340581,0.0,1.0
2016-03-16,24.09,24.12,23.73,23.73,46100,22.6022037449015,22.6303509475726,22.2644373128482,22.2644373128482,49134.5451325963,0.0,1.0
2016-03-17,24.25,24.3095,24.06,24.06,20061,22.7523221591474,22.8081474444451,22.5740565422304,22.5740565422304,21381.5208222346,0.0,1.0
2016-03-18,24.28,24.4472,24.2712,24.32,11039,22.7804693618186,22.9373431047055,22.772212849035,22.81799896538,11765.6451999724,0.0,1.0
2016-03-21,24.2,24.3,24.13,24.27,6576,22.7054101546956,22.7992341635993,22.639733348463,22.7710869609282,7008.86700199464,0.0,1.0
2016-03-22,24.12,24.23,24.0,24.11,46038,22.6303509475726,22.7335573573667,22.5177621368882,22.6209685466823,49068.4639656067,0.0,1.0
2016-03-23,23.8,24.08,23.8,24.08,34218,22.3301141190808,22.5928213440111,22.3301141190808,22.5928213440111,36470.4092266199,0.0,1.0
2016-03-24,23.83,23.85,23.59,23.7,29564,22.3582613217519,22.3770261235326,22.133083700383,22.2362901101771,31510.0584013032,0.0,1.0
2016-03-28,24.01,24.06,23.85,23.85,22155,22.5271445377786,22.5740565422304,22.3770261235326,22.3770261235326,23613.3589460449,0.0,1.0
2016-03-29,24.35,24.397,23.9601,23.9601,21748,22.8461461680511,22.8902434522359,22.4803263573356,22.4803263573356,23179.5680595164,0.0,1.0
2016-03-30,24.33,24.47,24.29,24.47,4625,22.8273813662704,22.9587349787356,22.7898517627089,22.9587349787356,4929.44189237002,0.0,1.0
2016-03-31,24.37,24.47,24.3399,24.37,18640,22.8649109698319,22.9587349787356,22.8366699431519,22.8649109698319,19866.9831078437,0.0,1.0
2016-04-01,24.55,24.57,24.3,24.3,24968,23.0337941858585,23.0525589876393,22.7992341635993,22.7992341635993,26611.52544188,0.0,1.0
2016-04-04,24.29,24.57,24.29,24.52,13371,22.7898517627089,23.0525589876393,22.7898517627089,23.0056469831874,14251.149739001,0.0,1.0
2016-04-05,24.07,24.17,24.0,24.16,30042,22.5834389431208,22.6772629520245,22.5177621368882,22.6678805511341,32019.5228822875,0.0,1.0
2016-04-06,24.36,24.36,24.13,24.1315,17401,22.8555285689415,22.8555285689415,22.639733348463,22.6411407085966,18546.4255933256,0.0,1.0
2016-04-07,23.96,24.2264,23.88,24.2264,24502,22.4802325333267,22.7301796930462,22.4051733262037,22.7301796930462,26114.8508641838,0.0,1.0
2016-04-08,24.01,24.1899,23.97,24.07,23784,22.5271445377786,22.6959339297963,22.4896149342171,22.5834389431208,25349.5883174331,0.0,1.0
2016-04-11,23.9,24.21,23.9,24.13,28660,22.4239381279845,22.714792555586,22.4239381279845,22.639733348463,30546.5523535837,0.0,1.0
2016-04-12,24.0482,24.1177,23.88,23.96,4510,22.5629853091798,22.6281929953678,22.4051733262037,22.4802325333267,4806.87198585703,0.0,1.0
2016-04-13,24.52,24.58,24.18,24.18,17686,23.0056469831874,23.0619413885297,22.6866453529149,22.6866453529149,18850.185796423,0.0,1.0
2016-04-14,24.41,24.5408,24.41,24.53,31010,22.9024405733934,23.0251623770394,22.9024405733934,23.0150293840778,33051.2417475446,0.0,1.0
2016-04-15,24.46,24.5095,24.36,24.36,21230,22.9493525778452,22.9957954622525,22.8555285689415,22.8555285689415,22627.4705675709,0.0,1.0
2016-04-18,24.67,24.7112,24.4,24.4,5911,23.146382996543,23.1850384882113,22.893058172503,22.893058172503,6300.09319476738,0.0,1.0
2016-04-19,24.63,24.8732,24.5703,24.71,10508,23.1088533929815,23.3370333826353,23.052840459666,23.1839126001045,11199.6919794647,0.0,1.0
2016-04-20,24.67,24.722,24.53,24.71,42410,23.146382996543,23.1951714811729,23.0150293840778,23.1839126001045,45201.6498714405,0.0,1.0
2016-04-21,24.78,24.8785,24.66,24.66,16286,23.2495894063371,23.3420060551072,23.1370005956526,23.1370005956526,17358.0304127866,0.0,1.0
2016-04-22,24.9,24.95,24.75,24.75,15838,23.3621782170215,23.4090902214733,23.2214422036659,23.2214422036659,16880.540690023,0.0,1.0
2016-04-25,24.87,24.89,24.75,24.88,31666,23.3340310143504,23.3527958161311,23.2214422036659,23.3434134152408,33750.4231273057,0.0,1.0
2016-04-26,24.882,25.015,24.78,24.94,56541,23.3452898954188,23.4700758272608,23.2495894063371,23.399707820583,60262.8268187013,0.0,1.0
2016-04-27,25.08,25.14,24.848,24.87,35165,23.5310614330482,23.5873558383904,23.3133897323916,23.3340310143504,37479.7457611224,0.0,1.0
2016-04-28,25.15,25.45,25.1199,25.32,71015,23.5967382392807,23.8782102659919,23.5684972126007,23.756239054417,75689.5818349529,0.0,1.0
2016-04-29,25.12,25.13,24.884,25.11,18917,23.5685910366096,23.5779734375,23.3471663755969,23.5592086357193,20162.2167087489,0.0,1.0
2016-05-02,25.36,25.37,25.11,25.18,13060,23.7937686579785,23.8031510588689,23.5592086357193,23.6248854419519,13919.6780787789,0.0,1.0
2016-05-03,25.1,25.195,25.05,25.17,17194,23.5498262348289,23.6389590432874,23.502914230377,23.6155030410615,18325.7997616022,0.0,1.0
2016-05-04,25.01,25.2397,24.98,25.11,18393,23.4653846268156,23.6808983752674,23.4372374241445,23.5592086357193,19603.7242651593,0.0,1.0
2016-05-05,25.12,25.27,25.11,25.15,29218,23.5685910366096,23.7093270499652,23.5592086357193,23.5967382392807,31141.2828564902,0.0,1.0
2016-05-06,25.34,25.41,24.98,24.98,106573,23.7750038561978,23.8406806624304,23.4372374241445,23.4372374241445,113588.196928767,0.0,1.0
2016-05-09,25.21,25.44,25.203,25.35,7938,23.653032644623,23.8688278651015,23.6464649639997,23.7843862570882,8460.52102521797,0.0,1.0
2016-05-10,25.4935,25.5,25.24,25.24,22813,23.919023709865,23.9251222704437,23.6811798472941,23.6811798472941,24314.6719763539,0.0,1.0
2016-05-11,25.24,25.33,25.2,25.29,12346,23.6811798472941,23.7656214553074,23.6436502437326,23.7280918517459,13158.6788331244,0.0,1.0
2016-05-12,24.95,25.32,24.845,25.32,10217,23.4090902214733,23.756239054417,23.3105750121245,23.756239054417,10889.5368247231,0.0,1.0
2016-05-13,24.75,24.97,24.7399,24.97,11743,23.2214422036659,23.4278550232541,23.2119659787667,23.4278550232541,12515.9861928867,0.0,1.0
2016-05-16,24.81,24.9,24.72,24.74,4518,23.2777366090082,23.3621782170215,23.1932950009948,23.2120598027756,4815.39858804923,0.0,1.0
2016-05-17,24.66,24.91,24.572,24.84,18551,23.1370005956526,23.3715606179119,23.0544354678174,23.3058838116793,19772.1246584554,0.0,1.0
2016-05-18,24.37,24.52,24.26,24.52,13553,22.8649109698319,23.0056469831874,22.7617045600378,23.0056469831874,14445.1299388737,0.0,1.0
2016-05-19,24.19,24.4,24.09,24.4,11469,22.6960277538052,22.893058172503,22.6022037449015,22.893058172503,12223.9500678036,0.0,1.0
2016-05-20,24.52,24.591,24.35,24.35,13400,23.0056469831874,23.0722620295091,22.8461461680511,22.8461461680511,14282.0586719477,0.0,1.0
2016-05-23,24.38,24.58,24.38,24.46,38358,22.8742933707223,23.0619413885297,22.8742933707223,22.9493525778452,40882.9258610873,0.0,1.0
2016-05-24,24.77,24.7913,24.39,24.39,7797,23.2402070054467,23.2601915193432,22.8836757716126,22.8836757716126,8310.23966158032,0.0,1.0
2016-05-25,24.81,24.9226,24.78,24.85,10891,23.2777366090082,23.3833824430337,23.2495894063371,23.3152662125696,11607.9030594166,0.0,1.0
2016-05-26,24.87,24.9,24.7901,24.85,12168,23.3340310143504,23.3621782170215,23.2590656312363,23.3152662125696,12968.9619343477,0.0,1.0
2016-05-27,25.12,25.1599,24.92,24.92,8854,23.5685910366096,23.6060268161622,23.3809430188022,23.3809430188022,9436.81697622577,0.0,1.0
2016-05-31,25.24,25.24,25.08,25.12,8075,23.6811798472941,23.6811798472941,23.5310614330482,23.5685910366096,8606.53908775953,0.0,1.0
2016-06-01,25.27,25.3,25.1165,25.16,32684,23.7093270499652,23.7374742526363,23.565307196298,23.6061206401711,34835.4332562641,0.0,1.0
2016-06-02,25.41,25.41,25.22,25.25,49555,23.8406806624304,23.8406806624304,23.6624150455133,23.6905622481844,52816.9714543559,0.0,1.0
2016-06-03,25.22,25.2746,25.018,25.26,7781,23.6624150455133,23.7136429543748,23.4728905475279,23.6999446490748,8293.18645719592,0.0,1.0
2016-06-06,25.34,25.3799,25.17,25.17,23934,23.7750038561978,23.8124396357504,23.6155030410615,23.6155030410615,25509.462108537,0.0,1.0
2016-06-07,25.22,25.34,25.22,25.2556,20259,23.6624150455133,23.7750038561978,23.6624150455133,23.6958163926831,21592.5542264917,0.0,1.0
2016-06-08,25.34,25.3908,25.22,25.23,15031,23.7750038561978,23.8226664527209,23.6624150455133,23.6717974464037,16020.419693884,0.0,1.0
2016-06-09,25.24,25.27,25.14,25.26,12833,23.6811798472941,23.7093270499652,23.5873558383904,23.6999446490748,13677.735741575,0.0,1.0
2016-06-10,24.8,25.0001,24.75,25.0001,5560,23.2683542081178,23.4560960499341,23.2214422036659,23.4560960499341,5925.98852358428,0.0,1.0
2016-06-13,24.56,24.8646,24.56,24.79,13745,23.0431765867489,23.3289645178696,23.0431765867489,23.2589718072274,14649.7683914867,0.0,1.0
2016-06-14,24.65,24.71,24.48,24.67,11245,23.1276181947622,23.1839126001045,22.968117379626,23.146382996543,11985.2052064218,0.0,1.0
2016-06-15,24.71,24.86,24.7,24.77,4943,23.1839126001045,23.32464861346,23.1745301992141,23.2402070054467,5268.37432951026,0.0,1.0
2016-06-16,24.74,24.78,24.33,24.58,5880,23.2120598027756,23.2495894063371,22.8273813662704,23.0619413885297,6267.05261127258,0.0,1.0
2016-06-17,24.53,24.6623,24.53,24.66,4895,23.0150293840778,23.1391585478574,23.0150293840778,23.1370005956526,5217.21471635702,0.0,1.0
2016-06-20,24.8615,24.98,24.73,24.73,9789,23.3260559735936,23.4372374241445,23.2026774018852,23.2026774018852,10433.36360744,0.0,1.0
2016-06-21,24.64,24.88,24.53,24.88,12283,23.1182357938719,23.3434134152408,23.0150293840778,23.3434134152408,13091.5318408607,0.0,1.0
2016-06-22,24.69,24.8499,24.65,24.65,14427,23.1651477983237,23.3151723885607,23.1276181947622,23.1276181947622,15376.6612283724,0.0,1.0
2016-06-23,25.0,25.02,24.74,24.83,17679,23.4560022259252,23.4747670277059,23.2120598027756,23.2965014107889,18842.7250195048,0.0,1.0
2016-06-24,24.05,24.38,24.0385,24.13,23717,22.56467414134,22.8742933707223,22.5538843803161,22.639733348463,25278.1780240735,0.0,1.0
2016-06-27,23.33,23.88,23.29,23.88,10596,21.8891412772334,22.4051733262037,21.8516116736719,22.4051733262037,11293.484603579,0.0,1.0
2016-06-28,23.59,23.72,23.47,23.56,19395,22.133083700383,22.2550549119578,22.0204948896986,22.1049364977119,20671.6811897333,0.0,1.0
2016-06-29,24.14,24.1804,23.82,23.87,69280,22.6491157493534,22.6870206489505,22.3488789208615,22.3957909253134,73840.3749845177,0.0,1.0
2016-06-30,24.55,24.55,24.23,24.23,22292,23.0337941858585,23.0337941858585,22.7335573573667,22.7335573573667,23759.3770085865,0.0,1.0
2016-07-01,24.62,24.72,24.59,24.6,8111,23.0994709920911,23.1932950009948,23.07132378942,23.0807061903104,8644.90879762449,0.0,1.0
2016-07-05,24.39,24.5,24.26,24.5,12127,22.8836757716126,22.9868821814067,22.7617045600378,22.9868821814067,12925.2630981127,0.0,1.0
2016-07-06,24.55,24.59,24.25,24.3,60100,23.0337941858585,23.07132378942,22.7523221591474,22.7992341635993,64056.0989689597,0.0,1.0
2016-07-07,24.77,24.78,24.7,24.74,2852,23.2402070054467,23.2495894063371,23.1745301992141,23.2120598027756,3039.73368152201,0.0,1.0
2016-07-08,25.28,25.28,24.89,24.89,7486,23.7187094508556,23.7187094508556,23.3527958161311,23.3527958161311,7978.76800135824,0.0,1.0
2016-07-11,25.4769,25.5292,25.24,25.24,9852,23.9034489243869,23.9525188810436,23.6811798472941,23.6811798472941,10500.5105997037,0.0,1.0
2016-07-12,25.72,25.82,25.57,25.57,31639,24.1315350900318,24.2253590989355,23.9907990766763,23.9907990766763,33721.6458449071,0.0,1.0
2016-07-13,25.62,25.78,25.61,25.78,9111,24.0377110811281,24.1878294953741,24.0283286802378,24.1878294953741,9710.73407165044,0.0,1.0
2016-07-14,25.72,25.83,25.7,25.78,41107,24.1315350900318,24.2347414998259,24.1127702882511,24.1878294953741,43812.8795393848,0.0,1.0
2016-07-15,25.56,25.71,25.4635,25.71,38201,23.9814166757859,24.1221526891415,23.8908765071939,24.1221526891415,40715.5912930653,0.0,1.0
2016-07-18,25.6475,25.6925,25.601,25.626,4502,24.0635126835767,24.1057334875833,24.0198845194364,24.0433405216624,4798.34538366482,0.0,1.0
2016-07-19,25.62,25.65,25.5003,25.6,11807,24.0377110811281,24.0658582837993,23.9254037424704,24.0189462793474,12584.1990104244,0.0,1.0
2016-07-20,25.7,25.74,25.6126,25.6126,3976,24.1127702882511,24.1502998918126,24.0307681044693,24.0307681044693,4237.72128952718,0.0,1.0
2016-07-21,25.61,25.77,25.55,25.73,9900,24.0283286802378,24.1784470944837,23.9720342748956,24.1409174909222,10551.6702128569,0.0,1.0
2016-07-22,25.73,25.75,25.62,25.62,8904,24.1409174909222,24.159682292703,24.0377110811281,24.0377110811281,9490.10823992706,0.0,1.0
2016-07-25,25.565,25.73,25.565,25.73,11690,23.9861078762311,24.1409174909222,23.9861078762311,24.1409174909222,12459.4974533634,0.0,1.0
2016-07-26,25.645,25.69,25.49,25.61,6323,24.0611670833541,24.1033878873607,23.9157398695533,24.0283286802378,6739.21320766607,0.0,1.0
2016-07-27,25.5622,25.71,25.4859,25.71,3503,23.9834808039818,24.1221526891415,23.9118930851883,24.1221526891415,3733.5859349129,0.0,1.0
2016-07-28,25.42,25.55,25.3801,25.55,5886,23.8500630633207,23.9720342748956,23.8126272837682,23.9720342748956,6273.44756291675,0.0,1.0
2016-07-29,25.3896,25.55,25.2995,25.33,12390,23.821540564614,23.9720342748956,23.7370051325918,23.7656214553074,13205.5751451815,0.0,1.0
2016-08-01,25.385,25.48,25.293,25.39,8362,23.8172246602044,23.906357468663,23.730906572013,23.8219158606496,8912.43094140501,0.0,1.0
2016-08-02,25.1487,25.38,25.07,25.38,7984,23.595518527165,23.8125334597593,23.5216790321578,23.8125334597593,8509.54898782318,0.0,1.0
2016-08-03,25.367,25.367,25.15,25.15,1683,23.8003363386018,23.8003363386018,23.5967382392807,23.5967382392807,1793.78393618567,0.0,1.0
2016-08-04,25.175,25.32,25.09,25.32,5297,23.6201942415067,23.756239054417,23.5404438339385,23.756239054417,5645.67647651545,0.0,1.0
2016-08-05,25.4468,25.46,25.3,25.3,11184,23.8752078977069,23.8875926668822,23.7374742526363,23.7374742526363,11920.1898647062,0.0,1.0
2016-08-08,25.411,25.5,25.368,25.5,9858,23.8416189025194,23.9251222704437,23.8012745786908,23.9251222704437,10506.9055513478,0.0,1.0
2016-08-09,25.25,25.43,25.2394,25.43,19847,23.6905622481844,23.8594454642111,23.6806169032407,23.8594454642111,21153.4342135931,0.0,1.0
2016-08-10,25.27,25.2848,25.21,25.2483,6389,23.7093270499652,23.7232130032829,23.653032644623,23.6889672400331,6809.55767575179,0.0,1.0
2016-08-11,25.54,25.56,25.33,25.39,23645,23.9626518740052,23.9814166757859,23.7656214553074,23.8219158606496,25201.4386043436,0.0,1.0
2016-08-12,25.6,25.6,25.51,25.54,3453,24.0189462793474,24.0189462793474,23.9345046713341,23.9626518740052,3680.2946712116,0.0,1.0
2016-08-15,25.7301,25.77,25.63,25.63,4202,24.1410113149311,24.1784470944837,24.0470934820185,24.0470934820185,4478.59780145704,0.0,1.0
2016-08-16,25.56,25.65,25.532,25.65,13870,23.9814166757859,24.0658582837993,23.9551459532929,24.0658582837993,14782.9965507399,0.0,1.0
2016-08-17,25.56,25.56,25.4425,25.53,4035,23.9814166757859,23.9814166757859,23.8711734653241,23.9532694731148,4300.60498069471,0.0,1.0
2016-08-18,25.53,25.7,25.51,25.7,7897,23.9532694731148,24.1127702882511,23.9345046713341,24.1127702882511,8416.82218898293,0.0,1.0
2016-08-19,25.52,25.5206,25.4839,25.4907,8961,23.9438870722244,23.9444500162779,23.9100166050102,23.9163966376157,9550.86028054655,0.0,1.0
2016-08-22,25.41,25.5,25.367,25.5,4777,23.8406806624304,23.9251222704437,23.8003363386018,23.9251222704437,5091.44733402195,0.0,1.0
2016-08-23,25.456,25.59,25.45,25.45,11512,23.8838397065261,24.009563878457,23.8782102659919,23.8782102659919,12269.7805545867,0.0,1.0
2016-08-24,25.19,25.456,25.1883,25.4109,4796,23.6342678428422,23.8838397065261,23.6326728346909,23.8415250785105,5111.69801422846,0.0,1.0
2016-08-25,25.185,25.2242,25.16,25.16,5326,23.629576642397,23.6663556538873,23.6061206401711,23.6061206401711,5676.58540946222,0.0,1.0
2016-08-26,25.1079,25.3253,24.98,25.21,7218,23.5572383315323,23.7612117268889,23.4372374241445,23.653032644623,7693.1268279193,0.0,1.0
2016-08-29,25.15,25.21,25.1101,25.1101,5108,23.5967382392807,23.653032644623,23.5593024597282,23.5593024597282,5444.23549972456,0.0,1.0
2016-08-30,25.2231,25.25,25.15,25.17,5270,23.6653235897894,23.6905622481844,23.5967382392807,23.6155030410615,5616.89919411674,0.0,1.0
2016-08-31,25.1501,25.25,25.1,25.2,2834,23.5968320632896,23.6905622481844,23.5498262348289,23.6436502437326,3020.54882658955,0.0,1.0
2016-09-01,25.181,25.2509,25.09,25.09,3462,23.6258236820409,23.6914066642646,23.5404438339385,23.5404438339385,3689.88709867784,0.0,1.0
2016-09-02,25.46,25.486,25.3801,25.4,17492,23.8875926668822,23.9119869091972,23.8126272837682,23.83129826154,18643.4156932619,0.0,1.0
2016-09-06,25.48,25.48,25.39,25.39,8394,23.906357468663,23.906357468663,23.8219158606496,23.8219158606496,8946.5373501738,0.0,1.0
2016-09-07,25.618,25.618,25.48,25.48,5795,24.0358346009501,24.0358346009501,23.906357468663,23.906357468663,6176.45746298037,0.0,1.0
2016-09-08,25.5596,25.613,25.54,25.57,7712,23.9810413797503,24.0311434005049,23.9626518740052,23.9907990766763,8219.64451328812,0.0,1.0
2016-09-09,24.91,25.3186,24.91,25.3186,7234,23.3715606179119,23.7549255182924,23.3715606179119,23.7549255182924,7710.18003230371,0.0,1.0
2016-09-12,25.27,25.29,24.69,24.69,5924,23.7093270499652,23.7280918517459,23.1651477983237,23.1651477983237,6313.94892332972,0.0,1.0
2016-09-13,24.8,25.15,24.7486,25.15,4936,23.2683542081178,23.5967382392807,23.2201286675413,23.5967382392807,5260.91355259208,0.0,1.0
2016-09-14,24.85,24.9726,24.7701,24.95,17311,23.3152662125696,23.4302944474856,23.2403008294556,23.4090902214733,18450.5013186632,0.0,1.0
2016-09-15,25.03,25.11,24.8048,24.8899,11309,23.4841494285963,23.5592086357193,23.2728577605452,23.3527019921222,12053.4180239595,0.0,1.0
2016-09-16,24.91,24.91,24.7,24.7,50121,23.4109385544487,23.4109385544487,23.2135761659929,23.2135761659929,53330.374051268,0.04197,1.0
2016-09-19,24.86,24.97,24.85,24.85,15951,23.3639475095783,23.4673278082933,23.3545493006042,23.3545493006042,16972.3827635477,0.0,1.0
2016-09-20,24.7601,24.8717,24.7315,24.84,2321,23.2700594019272,23.374943414078,23.2431805242613,23.3451510916301,2469.61948430783,0.0,1.0
2016-09-21,25.01,25.01,24.74,24.74,11976,23.5049206441896,23.5049206441896,23.2511690018893,23.2511690018893,12742.8534873204,0.0,1.0
2016-09-22,25.3,25.32,25.1685,25.1685,10358,23.7774687044381,23.7962651223863,23.6538822564289,23.6538822564289,11021.2488662044,0.0,1.0
2016-09-23,25.24,25.3294,25.22,25.28,4456,23.7210794505936,23.8050994388219,23.7022830326454,23.7586722864899,4741.32891946389,0.0,1.0
2016-09-26,25.075,25.1294,25.04,25.09,5362,23.5660090025212,23.6171352593402,23.5331152711119,23.5801063159823,5705.34238468702,0.0,1.0
2016-09-27,25.3,25.3,25.135,25.1724,13360,23.7774687044381,23.7774687044381,23.6223982563657,23.6575475579288,14215.4744982131,0.0,1.0
2016-09-28,25.53,25.53,25.204,25.31,12973,23.9936275108421,23.9936275108421,23.6872458982869,23.7868669134122,13803.6939120747,0.0,1.0
2016-09-29,25.4186,25.61,25.29,25.46,7402,23.8889314628708,24.0688131826348,23.768070495464,23.9278400480235,7875.96873022255,0.0,1.0
2016-09-30,25.54,25.5453,25.385,25.4,5753,24.0030257198162,24.0080067705724,23.8573534807178,23.871450794179,6121.37910091466,0.0,1.0
2016-10-03,25.6,25.6,25.37,25.42,18260,24.0594149736607,24.0594149736607,23.8432561672567,23.8902472121271,19429.2338575877,0.0,1.0
2016-10-04,25.5,25.6317,25.43,25.62,21350,23.9654328839198,24.0892072961085,23.8996454211012,24.0782113916089,22717.0943515606,0.0,1.0
2016-10-05,25.58,25.692,25.58,25.597,10685,24.0406185557125,24.1458784962223,24.0406185557125,24.0565955109685,11369.1875010035,0.0,1.0
2016-10-06,25.49,25.55,25.3506,25.55,11712,23.9560346749457,24.0124239287903,23.825023641847,24.0124239287903,12461.9489014276,0.0,1.0
2016-10-07,25.29,25.4636,25.1907,25.4636,3367,23.768070495464,23.9312234032542,23.6747462803513,23.9312234032542,3582.59750265595,0.0,1.0
2016-10-10,25.38,25.48,25.3703,25.48,6278,23.8526543762308,23.9466364659717,23.8435381135259,23.9466364659717,6679.99617513337,0.0,1.0
2016-10-11,24.925,25.1,24.86,25.0905,7439,23.4250358679099,23.5895045249564,23.3639475095783,23.580576226431,7915.33793354844,0.0,1.0
2016-10-12,24.94,25.05,24.9306,24.97,25214,23.439133181371,23.542513480086,23.4302988649354,23.4673278082933,26828.5160178103,0.0,1.0
2016-10-13,24.79,24.86,24.6,24.86,10190,23.2981600467597,23.3639475095783,23.1195940762521,23.3639475095783,10842.4914024545,0.0,1.0
2016-10-14,24.79,25.0,24.7605,24.9779,9833,23.2981600467597,23.4955224352155,23.2704353302862,23.4747523933828,10462.6317919857,0.0,1.0
2016-10-17,24.7117,24.84,24.7,24.71,14328,23.2245720704926,23.3451510916301,23.2135761659929,23.222974374967,15245.4579798202,0.0,1.0
2016-10-18,24.7818,24.97,24.77,24.97,8768,23.290453515401,23.4673278082933,23.2793636288115,23.4673278082933,9329.43715571349,0.0,1.0
2016-10-19,24.92,24.99,24.78,24.78,419560,23.4203367634228,23.4861242262414,23.2887618377856,23.2887618377856,446425.485065142,0.0,1.0
2016-10-20,24.85,24.9136,24.69,24.82,29945,23.3545493006042,23.4143219096794,23.2041779570188,23.326354673682,31862.4538809126,0.0,1.0
2016-10-21,25.04,25.14,24.79,24.79,114035,23.5331152711119,23.6270973608527,23.2981600467597,23.2981600467597,121336.948682914,0.0,1.0
2016-10-24,25.16,25.1886,25.1,25.17,48287,23.6458937788009,23.6727726564668,23.5895045249564,23.655291987775,51378.9384053305,0.0,1.0
2016-10-25,25.03,25.1508,25.01,25.1508,24861,23.5237170621378,23.6372474265447,23.5049206441896,23.6372474265447,26452.9125374308,0.0,1.0
2016-10-26,24.93,25.05,24.92,24.9417,44285,23.4297349723969,23.542513480086,23.4203367634228,23.4407308768966,47120.6802510006,0.0,1.0
2016-10-27,24.5,24.8531,24.4517,24.831,35478,23.0256119865112,23.3574627453862,22.9802186371664,23.3366927035535,37749.7458269165,0.0,1.0
2016-10-28,24.5946,24.7993,24.5806,24.7271,48543,23.1145190434061,23.3069003811056,23.1013615508423,23.2390453123127,51651.3307310447,0.0,1.0
2016-10-31,24.6255,24.706,24.59,24.62,26106,23.143559509136,23.2192150913774,23.110195867278,23.1383904942002,27777.6330277209,0.0,1.0
2016-11-01,24.38,24.56,24.29,24.4955,7453,22.9128334788222,23.0820012403557,22.8282495980554,23.0213827924729,7930.23438886094,0.0,1.0
2016-11-02,24.17,24.48,24.1217,24.48,35749,22.7154710903664,23.006815568563,22.6700777410215,23.006815568563,38038.0986404655,0.0,1.0
2016-11-03,24.02,24.26,24.02,24.22,12606,22.5744979557551,22.8000549711331,22.5744979557551,22.7624621352368,13413.1939763828,0.0,1.0
2016-11-04,24.18,24.4,24.13,24.13,23679,22.7248692993405,22.9316298967703,22.67787825447,22.67787825447,25195.226096047,0.0,1.0
2016-11-07,24.71,24.79,24.5,24.5,7993,23.222974374967,23.2981600467597,23.0256119865112,23.0256119865112,8504.81195091448,0.0,1.0
2016-11-08,24.8769,24.912,24.71,24.73,23780,23.3798304827445,23.4128181962436,23.222974374967,23.2417707929152,25302.6933808015,0.0,1.0
2016-11-09,25.06,25.075,24.35,24.35,18721,23.55191168906,23.5660090025212,22.8846388518999,22.8846388518999,19919.7528503778,0.0,1.0
2016-11-10,25.04,25.3073,24.84,25.3073,9420,23.5331152711119,23.7843293969892,23.3451510916301,23.7843293969892,10023.186360267,0.0,1.0
2016-11-11,25.36,25.3622,25.09,25.1581,9267,23.8338579582826,23.8359255642569,23.5801063159823,23.6441081190958,9860.38938435187,0.0,1.0
2016-11-14,25.5,25.5689,25.36,25.42,35628,23.9654328839198,24.0301865437513,23.8338579582826,23.8902472121271,37909.3507052647,0.0,1.0
2016-11-15,25.66,25.6921,25.46,25.54,15268,24.1158042275052,24.145972478312,23.9278400480235,24.0030257198162,16245.6485508022,0.0,1.0
2016-11-16,25.73,25.8,25.59,25.6408,31895,24.1815916903238,24.2473791531424,24.0500167646866,24.097759666275,33937.3172994392,0.0,1.0
2016-11-17,26.02,26.025,25.89,25.89,10773,24.4541397505723,24.4588388550594,24.3319630339092,24.3319630339092,11462.8223629678,0.0,1.0
2016-11-18,25.9604,26.0078,25.925,25.99,12419,24.3981264250868,24.4426739356239,24.3648567653185,24.4259451236501,13214.2198947087,0.0,1.0
2016-11-21,26.02,26.12,25.9701,26.03,173062,24.4541397505723,24.5481218403132,24.4072426877916,24.4635379595464,184143.596377976,0.0,1.0
2016-11-22,26.23,26.23,26.07,26.07,12757,24.6515021390281,24.6515021390281,24.5011307954427,24.5011307954427,13573.8628872533,0.0,1.0
2016-11-23,26.27,26.27,26.1198,26.17,9141,24.6890949749245,24.6890949749245,24.5479338761337,24.5951128851836,9726.32128653935,0.0,1.0
2016-11-25,26.21,26.24,26.1924,26.24,829,24.63270572108,24.6609003480022,24.6161648732856,24.6609003480022,882.082961004389,0.0,1.0
2016-11-28,26.14,26.35,26.13,26.35,45783,24.5669182582613,24.7642806467172,24.5575200492873,24.7642806467172,48714.600969438,0.0,1.0
2016-11-29,26.27,26.3273,26.12,26.14,58170,24.6890949749245,24.742946712346,24.5481218403132,24.5669182582613,61894.7718234323,0.0,1.0
2016-11-30,25.998,26.2601,25.93,26.2601,4385,24.4334636908293,24.6797907480401,24.3695558698055,24.6797907480401,4665.78261037908,0.0,1.0
2016-12-01,25.61,25.93,25.52,25.93,33213,24.0688131826348,24.3695558698055,23.984229301868,24.3695558698055,35339.7121638586,0.0,1.0
2016-12-02,25.41,25.6396,25.37,25.6,13953,23.8808490031531,24.0966318811981,23.8432561672567,24.0594149736607,14846.4457839496,0.0,1.0
2016-12-05,25.74,25.82,25.49,25.49,15133,24.1909898992979,24.2661755710906,23.9560346749457,23.9560346749457,16102.0041602888,0.0,1.0
2016-12-06,25.87,25.9166,25.7204,25.8,5527,24.313166615961,24.3569622697803,24.1725694097087,24.2473791531424,5880.90775087005,0.0,1.0
2016-12-07,26.3061,26.33,25.96,25.971,5084,24.7230225093209,24.745484228769,24.3977504967278,24.4080885265993,5409.5413434817,0.0,1.0
2016-12-08,26.57,26.57,26.32,26.32,6949,24.9710412441471,24.9710412441471,24.7360860197949,24.7360860197949,7393.96199761098,0.0,1.0
2016-12-09,26.5562,26.75,26.4519,26.62,31696,24.9580717157628,25.1402090056806,24.8600483961631,25.0180322890175,33725.5748274972,0.0,1.0
2016-12-12,26.14,26.252,26.0746,26.252,10685,24.5669182582613,24.6721781987711,24.5054539715708,24.6721781987711,11369.1875010035,0.0,1.0
2016-12-13,26.46,26.4972,26.23,26.23,5019,24.8676609454321,24.9026222828157,24.6515021390281,24.6515021390281,5340.37922953081,0.0,1.0
2016-12-14,26.448,26.58,26.412,26.44,8358,24.8563830946632,24.9804394531211,24.8225495423565,24.8488645274839,8893.18382156176,0.0,1.0
2016-12-15,26.44,26.622,26.43,26.49,12401,24.8488645274839,25.0199119308123,24.8394663185098,24.8958555723544,13195.067309307,0.0,1.0
2016-12-16,26.39,26.58,26.38,26.46,11236,24.8018734826135,24.9804394531211,24.7924752736394,24.8676609454321,11955.4694208026,0.0,1.0
2016-12-19,26.39,26.5,26.34,26.37,65992,24.8018734826135,24.9052537813285,24.7548824377431,24.7830770646653,70217.6342130299,0.0,1.0
2016-12-20,26.6,26.633,26.51,26.51,7479,24.9992358710693,25.0302499606838,24.9146519903025,24.9146519903025,7957.89923444131,0.0,1.0
2016-12-21,26.63,26.665,26.56,26.62,8949,25.0274304979916,25.0603242294009,24.961643035173,25.0180322890175,9522.02704225366,0.0,1.0
2016-12-22,26.48,26.55,26.3817,26.55,7067,24.8864573633803,24.9522448261989,24.794072969165,24.9522448261989,7519.5178352449,0.0,1.0
2016-12-23,26.465,26.52,26.4235,26.49,7433,24.8723600499192,24.9240501992766,24.8333574826767,24.8958555723544,7908.9537384145,0.0,1.0
2016-12-27,26.67,26.73,26.56,26.56,10636,25.0650233338879,25.1214125877324,24.961643035173,24.961643035173,11317.0499074098,0.0,1.0
2016-12-28,26.47,26.76,26.43,26.76,22577,24.8770591544062,25.1496072146547,24.8394663185098,25.1496072146547,24022.6622564489,0.0,1.0
2016-12-29,26.46,26.485,26.432,26.4707,2380,24.8676609454321,24.8911564678673,24.8413459603047,24.8777170290344,2532.39740312479,0.0,1.0
2016-12-30,26.21,26.4816,26.2014,26.46,5260,24.63270572108,24.8879610768161,24.6246232613622,24.8676609454321,5596.81106741024,0.0,1.0
2017-01-03,26.49,26.58,26.32,26.47,23415,24.8958555723544,24.9804394531211,24.7360860197949,24.8770591544062,24914.3215101541,0.0,1.0
2017-01-04,26.83,26.884,26.615,26.65,28712,25.2153946774733,25.2661450059334,25.0133331845304,25.0462269159397,30550.5017808903,0.0,1.0
2017-01-05,26.7895,26.86,26.66,26.78,8881,25.1773319311282,25.2435893043956,25.0556251249138,25.1684036326029,9449.67283073584,0.0,1.0
2017-01-06,26.86,26.9599,26.785,26.83,36780,25.2435893043956,25.3374774120467,25.1731027370899,25.2153946774733,39135.1161709788,0.0,1.0
2017-01-09,26.8295,26.9,26.75,26.87,2435,25.2149247670246,25.2811821402919,25.1402090056806,25.2529875133696,2590.91919185246,0.0,1.0
2017-01-10,26.9345,27.035,26.84,26.85,7250,25.3136059612525,25.4080579614421,25.2247928864474,25.2341910954215,7714.23578682971,0.0,1.0
2017-01-11,27.03,27.0812,26.81,26.81,3466,25.403358856955,25.4514776869023,25.1965982595251,25.1965982595251,3687.93672236577,0.0,1.0
2017-01-12,27.0517,27.06,26.7824,26.91,6805,25.4237529704288,25.4315534838773,25.1706592027566,25.290580349266,7240.74131439671,0.0,1.0
2017-01-13,27.21,27.2518,27.1,27.1,18605,25.5725266184886,25.6118111320003,25.4691463197736,25.4691463197736,19796.3250777885,0.0,1.0
2017-01-17,27.08,27.12,26.99,27.07,11897,25.4503499018255,25.4879427377218,25.3657660210587,25.4409516928514,12658.794918057,0.0,1.0
2017-01-18,27.16,27.2,27.07,27.13,764864,25.5255355736181,25.5631284095145,25.4409516928514,25.4973409466959,813840.171152791,0.0,1.0
2017-01-19,27.025,27.19,26.945,27.19,9340,25.398659752468,25.5537302005404,25.3234740806753,25.5537302005404,9938.0637584813,0.0,1.0
2017-01-20,27.015,27.096,26.98,27.0803,20890,25.3892615434939,25.465387036184,25.3563678120846,25.4506318480947,22227.6393912928,0.0,1.0
2017-01-23,27.1581,27.165,27.0305,27.09,6525,25.5237499139131,25.5302346781052,25.4038287674037,25.4597481107995,6942.81220814673,0.0,1.0
2017-01-24,27.38,27.4281,27.1545,27.245,11934,25.732296171048,25.7775015562134,25.5203665586824,25.6054203498979,12698.1641213829,0.0,1.0
2017-01-25,27.61,27.68,27.51,27.51,38452,25.948454977452,26.0142424402706,25.8544728877112,25.8544728877112,40914.1785483002,0.0,1.0
2017-01-26,27.74,27.75,27.61,27.62,51674,26.0706316941151,26.0800299030892,25.948454977452,25.9578531864261,54982.816558433,0.0,1.0
2017-01-27,27.71,27.7499,27.61,27.6993,39298,26.0424370671929,26.0799359209995,25.948454977452,26.0323809835906,41814.350062184,0.0,1.0
2017-01-30,27.54,27.59,27.305,27.59,18440,25.8826675146334,25.9296585595038,25.6618096037424,25.9296585595038,19620.7597116055,0.0,1.0
2017-01-31,27.56,27.57,27.375,27.47,474971,25.9014639325816,25.9108621415557,25.727597066561,25.8168800518148,505384.591159489,0.0,1.0
2017-02-01,27.6792,27.787,27.516,27.73,80698,26.0134905835527,26.1148032762933,25.8601118130956,26.0612334851411,85865.2964862875,0.0,1.0
2017-02-02,27.4955,27.7199,27.461,27.69,10855,25.8408454846987,26.0517412940772,25.8084216637381,26.0236406492447,11550.0730297982,0.0,1.0
2017-02-03,27.67,27.68,27.57,27.57,73461,26.0048442312965,26.0142424402706,25.9108621415557,25.9108621415557,78164.8931222481,0.0,1.0
2017-02-06,27.52,27.93,27.5,27.93,76188,25.8638710966852,26.2491976646228,25.8450746787371,26.2491976646228,81066.5098106184,0.0,1.0
2017-02-07,27.3942,27.52,27.3942,27.52,13823,25.7456416277912,25.8638710966852,25.7456416277912,25.8638710966852,14708.1215560479,0.0,1.0
2017-02-08,27.3,27.38,27.19,27.28,19607,25.6571104992553,25.732296171048,25.5537302005404,25.6383140813072,20862.4856651545,0.0,1.0
2017-02-09,27.455,27.46,27.32,27.34,19158,25.8027827383537,25.8074818428407,25.6759069172035,25.6947033351517,20384.7350626322,0.0,1.0
2017-02-10,27.513,27.55,27.43,27.5,18132,25.8572923504034,25.8920657236075,25.7792872159185,25.8450746787371,19293.0376947305,0.0,1.0
2017-02-13,27.5636,27.65,27.53,27.65,14563,25.9048472878123,25.9860478133484,25.8732693056593,25.9860478133484,15495.5056225656,0.0,1.0
2017-02-14,27.55,27.67,27.53,27.56,134546,25.8920657236075,26.0048442312965,25.8732693056593,25.9014639325816,143161.319748247,0.0,1.0
2017-02-15,27.76,27.7659,27.54,27.54,73181,26.0894281120633,26.094973055358,25.8826675146334,25.8826675146334,77866.964015998,0.0,1.0
2017-02-16,27.66,27.77,27.6101,27.77,43637,25.9954460223225,26.0988263210374,25.9485489595418,26.0988263210374,46431.1871765362,0.0,1.0
2017-02-17,27.6608,27.7,27.58,27.64,40466,25.9961978790404,26.0330388582188,25.9202603505298,25.9766496043743,43057.1400482553,0.0,1.0
2017-02-21,27.96,28.01,27.75,27.75,1295762,26.277392291545,26.3243833364155,26.0800299030892,26.0800299030892,1378732.90918815,0.0,1.0
2017-02-22,27.99,28.09,27.9448,27.96,30806,26.3055869184673,26.3995690082082,26.2631070139044,26.277392291545,32778.5858826312,0.0,1.0
2017-02-23,27.8,28.115,27.72,28.11,25239,26.1270209479597,26.4230645306434,26.051835276167,26.4183654261563,26855.1168308683,0.0,1.0
2017-02-24,27.78,27.79,27.65,27.66,11219,26.1082245300115,26.1176227389856,25.9860478133484,25.9954460223225,11937.3808679231,0.0,1.0
2017-02-27,27.645,27.69,27.605,27.67,16456,25.9813487088613,26.0236406492447,25.943755872965,26.0048442312965,17509.71918732,0.0,1.0
2017-02-28,27.37,27.7503,27.37,27.6,36014,25.722897962074,26.0803118493585,25.722897962074,25.9390567684779,38320.0672588807,0.0,1.0
2017-03-01,27.77,27.7787,27.54,27.54,19179,26.0988263210374,26.1070027628449,25.8826675146334,25.8826675146334,20407.079745601,0.0,1.0
2017-03-02,27.45,27.7,27.45,27.7,72146,25.7980836338666,26.0330388582188,25.7980836338666,26.0330388582188,76765.6903553955,0.0,1.0
2017-03-03,27.5,27.5392,27.3,27.3144,19827,25.8450746787371,25.8819156579155,25.6571104992553,25.670643920178,21096.5728200652,0.0,1.0
2017-03-06,27.48,27.51,27.11,27.11,69969,25.8262782607889,25.8544728877112,25.4785445287477,25.4785445287477,74449.2915543018,0.0,1.0
2017-03-07,27.52,27.6453,27.4905,27.53,7753,25.8638710966852,25.9816306551305,25.8361463802117,25.8732693056593,8249.44414555736,0.0,1.0
2017-03-08,27.525,27.6276,27.49,27.55,100238,25.8685702011723,25.9649958252464,25.835676469763,25.8920657236075,106656.491972446,0.0,1.0
2017-03-09,27.5,27.6376,27.38,27.48,64069,25.8450746787371,25.9743940342205,25.732296171048,25.8262782607889,68171.4996726058,0.0,1.0
2017-03-10,27.47,27.58,27.3506,27.58,9991,25.8168800518148,25.9202603505298,25.7046654366642,25.9202603505298,10630.7489305125,0.0,1.0
2017-03-13,27.6,27.6495,27.53,27.55,8321,25.9390567684779,25.9855779028997,25.8732693056593,25.8920657236075,8853.81461823588,0.0,1.0
2017-03-14,27.53,27.5601,27.39,27.55,18658,25.8732693056593,25.9015579146713,25.7416943800221,25.8920657236075,19852.7188014716,0.0,1.0
2017-03-15,27.65,27.74,27.5205,27.6,10450,25.9860478133484,26.0706316941151,25.8643410071339,25.9390567684779,11119.139858258,0.0,1.0
2017-03-16,27.61,27.79,27.58,27.62,12331,25.948454977452,26.1176227389856,25.9202603505298,25.9578531864261,13120.5850327445,0.0,1.0
2017-03-17,27.63,27.6695,27.55,27.65,11285,25.9672513954002,26.0043743208478,25.8920657236075,25.9860478133484,12007.6070143963,0.0,1.0
2017-03-20,27.58,27.64,27.515,27.62,5963,25.9202603505298,25.9766496043743,25.8591719921982,25.9578531864261,6344.82593060214,0.0,1.0
2017-03-21,27.12,27.7,27.11,27.7,11597,25.4879427377218,26.0330388582188,25.4785445287477,26.0330388582188,12339.5851613606,0.0,1.0
2017-03-22,27.18,27.205,27.06,27.13,11290,25.5443319915663,25.5678275140015,25.4315534838773,25.4973409466959,12012.9271770079,0.0,1.0
2017-03-23,27.22,27.44,27.15,27.15,26880,25.5819248274627,25.7886854248926,25.5161373646441,25.5161373646441,28601.1941999976,0.0,1.0
2017-03-24,27.24,27.3944,27.1415,27.28,12510,25.6007212454108,25.7458295919707,25.5081488870161,25.6383140813072,13311.04685424,0.0,1.0
2017-03-27,27.27,27.3176,27.0053,27.2,19766,25.6289158723331,25.6736513470497,25.380145280789,25.5631284095145,21031.6668362036,0.0,1.0
2017-03-28,27.38,27.444,27.18,27.29,8131,25.732296171048,25.7924447084822,25.5443319915663,25.6477122902813,8651.64843899483,0.0,1.0
2017-03-29,27.49,27.5199,27.27,27.27,8087,25.835676469763,25.8637771145955,25.6289158723331,25.6289158723331,8604.83100801267,0.0,1.0
2017-03-30,27.71,27.72,27.55,27.55,6529,26.0424370671929,26.051835276167,25.8920657236075,25.8920657236075,6947.06833823602,0.0,1.0
2017-03-31,27.75,27.8216,27.69,27.69,5833,26.0800299030892,26.1473210793437,26.0236406492447,26.0236406492447,6206.50170270038,0.0,1.0
2017-04-03,27.56,27.79,27.48,27.79,5673,25.9014639325816,26.1176227389856,25.8262782607889,26.1176227389856,6036.25649912896,0.0,1.0
2017-04-04,27.7171,27.7569,27.43,27.43,8655,26.0491097955645,26.0865146672813,25.7792872159185,25.7792872159185,9209.20148069119,0.0,1.0
2017-04-05,27.62,28.0,27.62,27.87,9524,25.9578531864261,26.3149851274414,25.9578531864261,26.1928084107783,10133.8457425884,0.0,1.0
2017-04-06,27.7094,27.755,27.5,27.5309,3244,26.0418731746544,26.0847290075763,25.8450746787371,25.874115144467,3451.72150241043,0.0,1.0
2017-04-07,27.65,27.73,27.602,27.66,2495,25.9860478133484,26.0612334851411,25.9409364102728,25.9954460223225,2654.76114319174,0.0,1.0
2017-04-10,27.739,27.75,27.61,27.6911,2792,26.0696918732177,26.0800299030892,25.948454977452,26.0246744522319,2970.77880232118,0.0,1.0
2017-04-11,27.67,27.67,27.52,27.67,8292,26.0048442312965,26.0048442312965,25.8638710966852,26.0048442312965,8822.95767508856,0.0,1.0
2017-04-12,27.5497,27.7,27.5207,27.7,3240,25.8917837773383,26.0330388582188,25.8645289713134,26.0330388582188,3447.46537232114,0.0,1.0
2017-04-13,27.26,27.515,27.24,27.4884,4858,25.619517663359,25.8591719921982,25.6007212454108,25.8341727563271,5169.06999343707,0.0,1.0
2017-04-17,27.335,27.3693,27.2408,27.26,39585,25.6900042306647,25.7222400874458,25.6014731021288,25.619517663359,42119.7273960902,0.0,1.0
2017-04-18,27.4,27.4,27.2,27.25,8065,25.7510925889962,25.7510925889962,25.5631284095145,25.6101194543849,8581.42229252161,0.0,1.0
2017-04-19,27.592,27.642,27.5301,27.6,5975,25.9315382012987,25.9785292461691,25.8733632877491,25.9390567684779,6357.59432087,0.0,1.0
2017-04-20,27.92,27.94,27.72,27.72,6865,26.2397994556487,26.2585958735969,26.051835276167,26.051835276167,7304.583265736,0.0,1.0
2017-04-21,27.77,27.8358,27.69,27.8,90670,26.0988263210374,26.1606665360869,26.0236406492447,26.1270209479597,96475.8287988759,0.0,1.0
2017-04-24,27.83,28.04,27.83,27.98,21572,26.1552155748819,26.3525779633377,26.1552155748819,26.2961887094932,22953.309571516,0.0,1.0
2017-04-25,28.12,28.19,27.96,27.96,34803,26.4277636351304,26.493551097949,26.277392291545,26.277392291545,37031.5238743496,0.0,1.0
2017-04-26,28.2,28.3499,28.1,28.1,14798,26.5029493069231,26.6438284594447,26.4089672171822,26.4089672171822,15745.5532653112,0.0,1.0
2017-04-27,28.3,28.33,28.1506,28.24,10885,26.596931396664,26.6251260235862,26.4565221545911,26.5405421428195,11581.9940054678,0.0,1.0
2017-04-28,28.0,28.34,27.921,28.34,7537,26.3149851274414,26.6345242325603,26.2407392765461,26.6345242325603,8019.61312073593,0.0,1.0
2017-05-01,27.96,28.07,27.84,28.07,10124,26.277392291545,26.38077259026,26.164613783856,26.38077259026,10772.2652559813,0.0,1.0
2017-05-02,27.87,28.085,27.7433,28.06,8008,26.1928084107783,26.3948699037211,26.0737331030766,26.3713743812859,8520.77243874928,0.0,1.0
2017-05-03,27.4,27.85,27.35,27.85,13523,25.7510925889962,26.1740119928301,25.7041015441258,26.1740119928301,14388.9117993515,0.0,1.0
2017-05-04,27.4,27.4,27.1311,27.36,67884,25.7510925889962,25.7510925889962,25.498374749683,25.7134997530999,72230.7837452619,0.0,1.0
2017-05-05,27.68,27.68,27.4507,27.51,8386,26.0142424402706,26.0142424402706,25.7987415084948,25.8544728877112,8922.97673218677,0.0,1.0
2017-05-08,27.39,27.75,27.29,27.65,476361,25.7416943800221,26.0800299030892,25.6477122902813,25.9860478133484,506863.596365516,0.0,1.0
2017-05-09,27.44,27.5,27.2709,27.47,23520,25.7886854248926,25.8450746787371,25.6297617111408,25.8168800518148,25026.0449249979,0.0,1.0
2017-05-10,27.163,27.2004,26.75,27.1,10643,25.5283550363104,25.5635043378735,25.1402090056806,25.4691463197736,11324.498135066,0.0,1.0
2017-05-11,27.1507,27.2,26.9469,27.0868,7532,25.5167952392722,25.5631284095145,25.3252597403804,25.4567406839278,8014.29295812435,0.0,1.0
2017-05-12,26.96,27.12,26.955,27.12,10027,25.3375713941364,25.4879427377218,25.3328722896494,25.4879427377218,10669.0541013161,0.0,1.0
2017-05-15,26.93,27.1654,26.92,26.97,47138,25.3093767672142,25.5306106064642,25.2999785582401,25.3469696031105,50156.3650371832,0.0,1.0
2017-05-16,26.82,27.114,26.77,26.98,13726,25.2059964684992,25.4823038123373,25.1590054236288,25.3563678120846,14604.9104013827,0.0,1.0
2017-05-17,26.251,26.55,26.251,26.54,37193,24.6712383778737,24.9522448261989,24.6712383778737,24.9428466172248,39574.5616026976,0.0,1.0
2017-05-18,26.44,26.5169,26.19,26.21,10145,24.8488645274839,24.9211367544947,24.6139093031318,24.63270572108,10794.60993895,0.0,1.0
2017-05-19,26.69,26.7494,26.5026,26.5026,17845,25.0838197518361,25.1396451131422,24.9076973156617,24.9076973156617,18987.6603608243,0.0,1.0
2017-05-22,26.8428,26.8495,26.74,26.74,6348,25.2274243849601,25.2337211849728,25.1308107967065,25.1308107967065,6754.47845169587,0.0,1.0
2017-05-23,26.85,26.93,26.745,26.93,13074,25.2341910954215,25.3093767672142,25.1355099011936,25.3093767672142,13911.1611968292,0.0,1.0
2017-05-24,26.9,26.9494,26.83,26.85,89216,25.2811821402919,25.3276092926239,25.2153946774733,25.2341910954215,94928.7255114206,0.0,1.0
2017-05-25,26.98,27.07,26.89,26.89,18905,25.3563678120846,25.4409516928514,25.2717839313178,25.2717839313178,20115.5348344849,0.0,1.0
2017-05-26,27.14,27.14,26.93,27.0092,20039,25.50673915567,25.50673915567,25.3093767672142,25.3838105822889,21322.1477147973,0.0,1.0
2017-05-30,27.14,27.2588,27.09,27.09,7954,25.50673915567,25.6183898782821,25.4597481107995,25.4597481107995,8463.31468254393,0.0,1.0
2017-05-31,27.1007,27.1572,26.931,27.1572,15555,25.4698041944018,25.5229040751054,25.3103165881116,25.5229040751054,16551.0258847084,0.0,1.0
2017-06-01,27.54,27.54,27.25,27.28,52413,25.8826675146334,25.8826675146334,25.6101194543849,25.6383140813072,55769.1365924284,0.0,1.0
2017-06-02,27.52,27.629,27.49,27.58,22749,25.8638710966852,25.9663115745028,25.835676469763,25.9202603505298,24205.6758502882,0.0,1.0
2017-06-05,27.4855,27.5199,27.4,27.41,5345,25.8314472757246,25.8637771145955,25.7510925889962,25.7604907979703,5687.25383180757,0.0,1.0
2017-06-06,27.23,27.355,27.23,27.2966,10625,25.5913230364367,25.7088006486128,25.5913230364367,25.6539151082042,11305.3455496643,0.0,1.0
2017-06-07,27.3807,27.3988,27.232,27.35,6956,25.7329540456762,25.7499648039193,25.5932026782316,25.7041015441258,7401.41022526725,0.0,1.0
2017-06-08,27.6,27.61,27.4024,27.54,8383,25.9390567684779,25.948454977452,25.75334815915,25.8826675146334,8919.7846346198,0.0,1.0
2017-06-09,27.6,27.7436,27.554,27.65,26637,25.9390567684779,26.0740150493458,25.8958250071971,25.9860478133484,28342.6342970736,0.0,1.0
2017-06-12,27.75,27.8,27.6402,27.6884,26291,26.0800299030892,26.1270209479597,25.9768375685538,26.0221369358089,27974.4790443504,0.0,1.0
2017-06-13,27.87,27.89,27.76,27.76,9069,26.1928084107783,26.2116048287264,26.0894281120633,26.0894281120633,9649.71094493222,0.0,1.0
2017-06-14,27.67,27.8,27.63,27.8,25252,26.0048442312965,26.1270209479597,25.9672513954002,26.1270209479597,26868.9492536585,0.0,1.0
2017-06-15,27.72,27.72,27.46,27.55,9666,26.051835276167,26.051835276167,25.8074818428407,25.8920657236075,10284.9383607581,0.0,1.0
2017-06-16,27.63,27.67,27.4889,27.67,2541,26.0170431065449,26.0547080259898,25.8841801032031,26.0547080259898,2698.53225489481,0.05298,1.0
2017-06-19,27.84,27.9191,27.826,27.8593,3618,26.2147839336305,26.2892663118327,26.2016012118248,26.2329572572626,3842.3021244429,0.0,1.0
2017-06-20,27.28,27.8186,27.28,27.75,9339,25.6874750614023,26.1946332017275,25.6874750614023,26.1300378648795,9917.98218357441,0.0,1.0
2017-06-21,27.41,27.43,27.21,27.36,1155941,25.8098860495981,25.8287185093205,25.6215614523738,25.762804900292,1227604.90879786,0.0,1.0
2017-06-22,27.33,27.45,27.33,27.44,27507,25.7345562107084,25.847550969043,25.7345562107084,25.8381347391818,29212.3285066475,0.0,1.0
2017-06-23,27.6,27.6,27.36,27.36,11160,25.9887944169613,25.9887944169613,25.762804900292,25.762804900292,11851.8771997741,0.0,1.0
2017-06-26,27.89,27.959,27.6601,27.79,9159,26.2618650829366,26.326837068979,26.0453859584272,26.1677027843244,9726.82287390063,0.0,1.0
2017-06-27,27.69,27.92,27.69,27.84,5095,26.0735404857122,26.2901137725202,26.0735404857122,26.2147839336305,5410.87045993272,0.0,1.0
2017-06-28,28.1028,28.15,27.73,27.73,31973,26.4622424543833,26.5066870593282,26.1112054051571,26.1112054051571,33955.2033788869,0.0,1.0
2017-06-29,27.75,28.0083,27.6251,28.0,4473,26.1300378648795,26.3732590821948,26.0124291539129,26.36544361141,4750.30884539334,0.0,1.0
2017-06-30,27.85,27.85,27.6618,27.6927,7893,26.2242001634917,26.2242001634917,26.0469867175036,26.0760828677747,8382.33572919508,0.0,1.0
2017-07-03,27.98,28.158,27.9389,27.95,4800,26.3466111516875,26.5142200432172,26.3079104469579,26.3183624621039,5097.5815913007,0.0,1.0
2017-07-05,27.8,28.0,27.79,28.0,16360,26.1771190141856,26.36544361141,26.1677027843244,26.36544361141,17374.2572570165,0.0,1.0
2017-07-06,27.63,27.73,27.63,27.655,4654,26.0170431065449,26.1112054051571,26.0170431065449,26.0405836811979,4942.53015123197,0.0,1.0
2017-07-07,27.72,27.72,27.67,27.68,2816,26.1017891752959,26.1017891752959,26.0547080259898,26.064124255851,2990.58120022974,0.0,1.0
2017-07-10,27.87,27.9099,27.68,27.75,6242,26.2430326232141,26.2806033803604,26.064124255851,26.1300378648795,6628.98006102062,0.0,1.0
2017-07-11,27.86,27.92,27.79,27.8,41505,26.2336163933529,26.2901137725202,26.1677027843244,26.1771190141856,44078.1508222782,0.0,1.0
2017-07-12,27.9401,28.1,27.9401,27.96,2357,26.3090403945413,26.4596059100221,26.3090403945413,26.3277786919651,2503.12496056161,0.0,1.0
2017-07-13,27.93,28.06,27.897,27.9,4221,26.2995300023814,26.4219409905773,26.2684564438394,26.2712813127978,4482.68581185006,0.0,1.0
2017-07-14,28.13,28.19,27.91,27.91,34567,26.4878545996058,26.5443519787731,26.280697542659,26.280697542659,36710.021430519,0.0,1.0
2017-07-17,28.26,28.27,28.1663,28.1663,233102,26.6102655878016,26.6196818176628,26.522035514002,26.522035514002,247553.43001987,0.0,1.0
2017-07-18,28.2763,28.362,28.12,28.31,8265,26.6256140424754,26.706311132386,26.4784383697446,26.6573467371077,8777.39830252089,0.0,1.0
2017-07-19,28.71,28.81,28.59,28.59,17738,27.0339959315564,27.1281582301686,26.9210011732218,26.9210011732218,18837.6879721858,0.0,1.0
2017-07-20,28.87,28.9689,28.756,28.8,5373,27.1846556093359,27.2777821226634,27.077310588918,27.1187420003074,5706.10539376222,0.0,1.0
2017-07-21,28.86,29.01,28.7808,29.01,13492,27.1752393794747,27.316482827393,27.1006628389739,27.316482827393,14328.4522562144,0.0,1.0
2017-07-24,28.87,28.97,28.756,28.97,17120,27.1846556093359,27.2788179079481,27.077310588918,27.2788179079481,18181.3743423058,0.0,1.0
2017-07-25,28.7733,28.9,28.716,28.8,13389,27.0936006665779,27.2129042989196,27.0396456694732,27.1187420003074,14219.0666512344,0.0,1.0
2017-07-26,28.89,28.98,28.74,28.88,6528,27.2034880690584,27.2882341378093,27.0622446211401,27.1940718391971,6932.71096416894,0.0,1.0
2017-07-27,29.25,29.25,28.99,28.99,4277,27.5424723440622,27.5424723440622,27.2976503676705,27.2976503676705,4542.15759708189,0.0,1.0
2017-07-28,29.33,29.33,29.1911,29.23,4597,27.6178021829519,27.6178021829519,27.4870107501796,27.5236398843398,4881.99636983528,0.0,1.0
2017-07-31,28.98,29.49,28.8673,29.49,17001,27.2882341378093,27.7684618607314,27.1821132272734,27.7684618607314,18054.9967986882,0.0,1.0
2017-08-01,29.08,29.4,28.9,29.4,7922,27.3823964364215,27.6837157919805,27.2129042989196,27.6837157919805,8413.13361797586,0.0,1.0
2017-08-02,28.63,28.9,28.48,28.88,152266,26.9586660926667,27.2129042989196,26.8174226447484,27.1940718391971,161705.908037707,0.0,1.0
2017-08-03,28.49,28.72,28.49,28.58,7306,26.8268388746096,27.0434121614176,26.8268388746096,26.9115849433606,7758.94398042561,0.0,1.0
2017-08-04,28.2878,28.3799,28.22,28.3799,5849,26.6364427068158,26.7231661838376,26.5726006683568,26.7231661838376,6211.61556823287,0.0,1.0
2017-08-07,28.3091,28.335,28.245,28.26,3697,26.6564992764202,26.6808873117608,26.5961412430098,26.6102655878016,3926.19982146639,0.0,1.0
2017-08-08,28.07,28.41,28.04,28.41,10730,26.4313572204385,26.7515090357199,26.4031085308548,26.7515090357199,11395.2188488868,0.0,1.0
2017-08-09,27.935,27.94,27.795,27.82,3106,26.304238117312,26.3089462322427,26.172410899255,26.195951473908,3298.5600880375,0.0,1.0
2017-08-10,27.57,28.01,27.57,27.79,38173,25.9605457273776,26.3748598412712,25.9605457273776,26.1677027843244,40539.5796009836,0.0,1.0
2017-08-11,27.81,27.81,27.58,27.63,8870,26.1865352440468,26.1865352440468,25.9699619572388,26.0170431065449,9419.90598225775,0.0,1.0
2017-08-14,27.76,27.98,27.76,27.88,8800,26.1394540947407,26.3466111516875,26.1394540947407,26.2524488530753,9345.56625071796,0.0,1.0
2017-08-15,27.6939,27.77,27.68,27.77,13706,26.0772128153581,26.148870324602,26.064124255851,26.148870324602,14555.7194354932,0.0,1.0
2017-08-16,27.6749,27.7299,27.64,27.64,5545,26.0593219786218,26.1111112428585,26.0264593364061,26.0264593364061,5888.76873411715,0.0,1.0
2017-08-17,27.29,27.6484,27.29,27.6484,18998,25.6968912912635,26.0343689694895,25.6968912912635,26.0343689694895,20175.8031399022,0.0,1.0
2017-08-18,27.25,27.38,27.25,27.3,4150,25.6592263718186,25.7816373600145,25.6592263718186,25.7063075211247,4407.2840841454,0.0,1.0
2017-08-21,27.25,27.25,27.15,27.15,2979,25.6592263718186,25.6592263718186,25.5650640732064,25.5650640732064,3163.686575101,0.0,1.0
2017-08-22,27.58,27.58,27.4028,27.43,7775,25.9699619572388,25.9699619572388,25.803106364098,25.8287185093205,8257.02018174228,0.0,1.0
2017-08-23,27.32,27.3976,27.32,27.3976,3266,25.7251399808471,25.7982099245702,25.7251399808471,25.7982099245702,3468.47947441419,0.0,1.0
2017-08-24,27.37,27.47,27.29,27.29,29364,25.7722211301532,25.8663834287654,25.6968912912635,25.6968912912635,31184.4553847821,0.0,1.0
2017-08-25,27.45,27.5,27.41,27.41,5827,25.847550969043,25.8946321183491,25.8098860495981,25.8098860495981,6188.25165260607,0.0,1.0
2017-08-28,27.46,27.49,27.41,27.48,2818,25.8569671989042,25.8852158884879,25.8098860495981,25.8757996586266,2992.70519255945,0.0,1.0
2017-08-29,27.47,27.5,27.31,27.38,5575,25.8663834287654,25.8946321183491,25.7157237509859,25.7816373600145,5920.62861906279,0.0,1.0
2017-08-30,27.6745,27.729,27.45,27.53,35191,26.0589453294273,26.110263782171,25.847550969043,25.9228808079327,37372.7070373881,0.0,1.0
2017-08-31,27.7324,27.75,27.695,27.73,11089,26.1134653003238,26.1300378648795,26.0782486006428,26.1112054051571,11776.4754720695,0.0,1.0
2017-09-01,27.97,27.97,27.85,27.85,3273,26.3371949218263,26.3371949218263,26.2242001634917,26.2242001634917,3475.91344756816,0.0,1.0
2017-09-05,27.63,27.83,27.53,27.8,12215,26.0170431065449,26.2053677037693,25.9228808079327,26.1771190141856,12972.2831536954,0.0,1.0
2017-09-06,27.82,27.82,27.6708,27.7166,4424,26.195951473908,26.195951473908,26.0554613243787,26.098587657143,4698.27103331548,0.0,1.0
2017-09-07,27.46,27.77,27.44,27.77,29938,25.8569671989042,26.148870324602,25.8381347391818,26.148870324602,31794.0411834084,0.0,1.0
2017-09-08,27.24,27.41,27.2,27.41,7617,25.6498101419574,25.8098860495981,25.6121452225125,25.8098860495981,8089.2247876953,0.0,1.0
2017-09-11,27.325,27.475,27.29,27.3,674754,25.7298480957778,25.871091543696,25.6968912912635,25.7063075211247,716586.160220105,0.0,1.0
2017-09-12,27.41,27.459,27.28,27.31,124570,25.8098860495981,25.8560255759181,25.6874750614023,25.7157237509859,132292.862255902,0.0,1.0
2017-09-13,27.41,27.45,27.36,27.44,91712,25.8098860495981,25.847550969043,25.762804900292,25.8381347391818,97397.7922711187,0.0,1.0
2017-09-14,27.2,27.32,27.16,27.304,43511,25.6121452225125,25.7251399808471,25.5744803030677,25.7100740130692,46208.515128976,0.0,1.0
2017-09-15,27.33,27.33,27.07,27.09,25910,25.7345562107084,25.7345562107084,25.4897342343167,25.5085666940391,27516.3206313752,0.0,1.0
2017-09-18,27.3,27.43,27.22,27.27,83725,25.7426824170786,25.8652666190647,25.6672459850872,25.7143937550818,88789.9894411777,0.03863,1.0
2017-09-19,27.35,27.3658,27.26,27.32,21230,25.7898301870732,25.8047288823916,25.7049642010829,25.7615415250765,22514.320404135,0.0,1.0
2017-09-20,27.46,27.53,27.4,27.42,12340,25.8935552810615,25.959562159054,25.8369779570679,25.8558370650658,13086.515015875,0.0,1.0
2017-09-21,27.4,27.4908,27.36,27.45,24367,25.8369779570679,25.9225983073782,25.7992597410722,25.8841257270625,25841.094926404,0.0,1.0
2017-09-22,27.52,27.5699,27.461,27.461,37411,25.9501326050551,25.9971860795097,25.8944982364614,25.8944982364614,39674.1988054212,0.0,1.0
2017-09-25,27.49,27.5453,27.3922,27.48,7797,25.9218439430583,25.9739893766723,25.8296229049487,25.9124143890593,8268.68375840981,0.0,1.0
2017-09-26,27.42,27.47,27.4051,27.437,5357,25.8558370650658,25.9029848350604,25.8417870296074,25.8718673068639,5681.07463047343,0.0,1.0
2017-09-27,27.72,27.765,27.4728,27.54,9501,26.1387236850337,26.1811566780288,25.9056251101801,25.9689917130529,10075.7681657883,0.0,1.0
2017-09-28,27.64,27.6718,27.57,27.65,6712,26.0632872530422,26.0932732347588,25.9972803750497,26.0727168070411,7118.04609291353,0.0,1.0
2017-09-29,27.83,27.842,27.63,27.63,32370,26.2424487790219,26.2537642438206,26.0538576990433,26.0538576990433,34328.2407669265,0.0,1.0
2017-10-02,27.85,27.9564,27.85,27.91,29159,26.2613078870197,26.3616383415684,26.2613078870197,26.3178852110133,30922.9895743841,0.0,1.0
2017-10-03,28.06,28.08,27.91,27.92,35361,26.4593285209973,26.4781876289951,26.3178852110133,26.3273147650123,37500.182939737,0.0,1.0
2017-10-04,28.3,28.37,28.05,28.05,7043,26.6856378169716,26.7516446949641,26.4498989669983,26.4498989669983,7469.07011805571,0.0,1.0
2017-10-05,28.43,28.4395,28.3301,28.35,18879,26.8082220189577,26.8171800952567,26.7140207745084,26.7327855869662,20021.0953796356,0.0,1.0
2017-10-06,28.3,28.5,28.0,28.4,4105,26.6856378169716,26.8742288969502,26.4027511970037,26.7799333569609,4353.33420908969,0.0,1.0
2017-10-09,28.05,28.25,28.04,28.19,8887,26.4498989669983,26.6384900469769,26.4404694129994,26.5819127229834,9424.62390162732,0.0,1.0
2017-10-10,28.03,28.17,28.0,28.15,18622,26.4310398590005,26.5630536149855,26.4027511970037,26.5441945069876,19748.5480247669,0.0,1.0
2017-10-11,28.04,28.04,27.9452,28.02,9036,26.4404694129994,26.4404694129994,26.3510772410896,26.4216103050016,9582.63773771851,0.0,1.0
2017-10-12,27.63,27.95,27.62,27.95,14328,26.0538576990433,26.355603427009,26.0444281450444,26.355603427009,15194.7801578166,0.0,1.0
2017-10-13,27.77,27.825,27.65,27.65,12625,26.1858714550283,26.2377340020224,26.0727168070411,26.0727168070411,13388.7562459823,0.0,1.0
2017-10-16,27.81,27.86,27.71,27.82,15947,26.223589671024,26.2707374410187,26.1292941310347,26.233019225023,16911.7224439351,0.0,1.0
2017-10-17,27.79,27.92,27.755,27.84,2918,26.2047305630262,26.3273147650123,26.1717271240299,26.2518783330208,3094.52599808129,0.0,1.0
2017-10-18,27.89,27.96,27.811,27.817,110736,26.2990261030155,26.365032981008,26.2245326264239,26.2301903588233,117435.034586542,0.0,1.0
2017-10-19,27.78,27.9608,27.6075,27.76,100392,26.1953010090272,26.3657873453279,26.0326412025457,26.1764419010294,106465.268676963,0.0,1.0
2017-10-20,27.8979,27.98,27.865,27.88,3046,26.3064754506746,26.3838920890058,26.2754522180181,26.2895965490165,3230.26942774354,0.0,1.0
2017-10-23,27.55,27.9899,27.55,27.97,5013,25.9784212670518,26.3932273474648,25.9784212670518,26.3744625350069,5316.26416325619,0.0,1.0
2017-10-24,27.43,27.46,27.37,27.44,2322,25.8652666190647,25.8935552810615,25.8086892950711,25.8746961730636,2462.47065371651,0.0,1.0
2017-10-25,27.24,27.45,27.07,27.45,20645,25.686105093085,25.8841257270625,25.5258026751032,25.8841257270625,21893.9305107568,0.0,1.0
2017-10-26,27.28,27.57,27.28,27.57,37489,25.7238233090807,25.9972803750497,25.7238233090807,25.9972803750497,39756.9174578718,0.0,1.0
2017-10-27,27.29,27.29,26.968,26.968,17470,25.7332528630797,25.7332528630797,25.4296212243141,25.4296212243141,18526.8571578068,0.0,1.0
2017-10-30,27.17,27.29,27.15,27.23,7675,25.6200982150925,25.7332528630797,25.6012391070946,25.6766755390861,8139.30330201301,0.0,1.0
2017-10-31,27.14,27.18,27.03,27.09,483100,25.5918095530957,25.6295277690914,25.4880844591075,25.5446617831011,512325.397420519,0.0,1.0
2017-11-01,27.252,27.3712,27.205,27.31,3802,25.6974205578837,25.809820841551,25.6531016540888,25.7521119710775,4032.00405918612,0.0,1.0
2017-11-02,26.99,27.5,26.94,27.2,323917,25.4503662431118,25.9312734970572,25.4032184731171,25.6483868770893,343512.535202364,0.0,1.0
2017-11-03,26.99,27.06,26.87,26.94,9052,25.4503662431118,25.5163731211043,25.3372115951246,25.4032184731171,9599.60566642627,0.0,1.0
2017-11-06,27.3,27.3599,27.0,27.0,217986,25.7426824170786,25.7991654455322,25.4597957971107,25.4597957971107,231173.181705877,0.0,1.0
2017-11-07,27.17,27.47,27.1675,27.39,4568,25.6200982150925,25.9029848350604,25.6177408265928,25.827548403069,4844.34364607107,0.0,1.0
2017-11-08,27.04,27.1294,27.0228,27.07,4326,25.4975140131064,25.5818142258569,25.4812951802283,25.5258026751032,4587.7037243659,0.0,1.0
2017-11-09,27.2,27.28,26.8801,26.96,19302,25.6483868770893,25.7238233090807,25.3467354446635,25.422077581115,20469.6849948476,0.0,1.0
2017-11-10,27.22,27.37,27.18,27.18,9750,25.6672459850872,25.8086892950711,25.6295277690914,25.6295277690914,10339.8315563032,0.0,1.0
2017-11-13,27.2,27.2,27.06,27.09,6477,25.6483868770893,25.6483868770893,25.5163731211043,25.5446617831011,6868.82964001801,0.0,1.0
2017-11-14,27.11,27.11,27.06,27.07,4627,25.5635208910989,25.5635208910989,25.5163731211043,25.5258026751032,4906.91288318101,0.0,1.0
2017-11-15,27.07,27.07,26.92,26.92,1748,25.5258026751032,25.5258026751032,25.3843593651193,25.3843593651193,1853.74621132492,0.0,1.0
2017-11-16,27.47,27.47,27.355,27.355,1247,25.9029848350604,25.9029848350604,25.7945449640727,25.7945449640727,1322.43794366257,0.0,1.0
2017-11-17,27.705,27.75,27.35,27.35,12073,26.1245793540353,26.1670123470304,25.7898301870732,25.7898301870732,12803.3627055639,0.0,1.0
2017-11-20,27.6,27.76,27.59,27.64,60311,26.0255690370465,26.1764419010294,26.0161394830476,26.0632872530422,63959.5467684308,0.0,1.0
2017-11-21,27.84,27.86,27.68,27.715,140259,26.2518783330208,26.2707374410187,26.1010054690379,26.1340089080342,148744.044539028,0.0,1.0
2017-11-22,27.85,27.9,27.81,27.88,34695,26.2613078870197,26.3084556570144,26.223589671024,26.2895965490165,36793.8929072758,0.0,1.0
2017-11-24,27.85,27.88,27.49,27.49,17289,26.2613078870197,26.2895965490165,25.9218439430583,25.9218439430583,18334.9074643001,0.0,1.0
2017-11-27,27.81,27.92,27.75,27.92,11503,26.223589671024,26.3273147650123,26.1670123470304,26.3273147650123,12198.8802453493,0.0,1.0
2017-11-28,28.02,28.02,27.63,27.65,3332,26.4216103050016,26.4216103050016,26.0538576990433,26.0727168070411,3533.57115339509,0.0,1.0
2017-11-29,27.85,27.99,27.83,27.96,3819,26.2613078870197,26.3933216430048,26.2424487790219,26.365032981008,4050.03248343814,0.0,1.0
2017-11-30,27.69,27.82,27.69,27.77,2790,26.1104350230369,26.233019225023,26.1104350230369,26.1858714550283,2958.78256841906,0.0,1.0
2017-12-01,27.76,27.79,27.31,27.58,33507,26.1764419010294,26.2047305630262,25.7521119710775,26.0067099290486,35534.0242007231,0.0,1.0
2017-12-04,27.92,28.03,27.88,27.93,3481,26.3273147650123,26.4310398590005,26.2895965490165,26.3367443190112,3691.58498948628,0.0,1.0
2017-12-05,27.88,28.04,27.84,27.84,34306,26.2895965490165,26.4404694129994,26.2518783330208,26.2518783330208,36381.3601405679,0.0,1.0
2017-12-06,27.79,27.84,27.74,27.81,4121,26.2047305630262,26.2518783330208,26.1575827930315,26.223589671024,4370.30213779747,0.0,1.0
2017-12-07,27.86,28.01,27.7,27.74,5390,26.2707374410187,26.4121807510026,26.1198645770358,26.1575827930315,5716.07098343323,0.0,1.0
2017-12-08,27.83,28.02,27.76,28.02,15650,26.2424487790219,26.4216103050016,26.1764419010294,26.4216103050016,16596.7552672969,0.0,1.0
2017-12-11,27.99,28.05,27.79,27.79,3218,26.3933216430048,26.4498989669983,26.2047305630262,26.2047305630262,3412.67466135216,0.0,1.0
2017-12-12,27.81,28.04,27.8,28.04,13708,26.223589671024,26.4404694129994,26.2141601170251,26.4404694129994,14537.2729203901,0.0,1.0
2017-12-13,27.86,27.9,27.81,27.81,2850,26.2707374410187,26.3084556570144,26.223589671024,26.223589671024,3022.41230107323,0.0,1.0
2017-12-14,28.0,28.11,27.94,28.03,6079,26.4027511970037,26.5064762909919,26.3461738730101,26.4310398590005,6446.75241341199,0.0,1.0
2017-12-15,28.16,28.21,28.09,28.09,11753,26.5536240609866,26.6007718309812,26.4876171829941,26.4876171829941,12464.0041314083,0.0,1.0
2017-12-18,28.54,28.57,28.25,28.25,4775,26.9119471129459,26.9402357749427,26.6384900469769,26.6384900469769,5063.86622372796,0.0,1.0
2017-12-19,28.47,28.6,28.47,28.6,4228,26.8459402349534,26.9685244369395,26.8459402349534,26.9685244369395,4483.77516103075,0.0,1.0
2017-12-20,28.4,28.58,28.3,28.58,12362,26.7799333569609,26.9496653289416,26.6856378169716,26.9496653289416,13109.8459178482,0.0,1.0
2017-12-21,28.58,28.64,28.54,28.56,8762,26.9496653289416,27.0062426529352,26.9119471129459,26.9308062209438,9292.06195859779,0.0,1.0
2017-12-22,28.46,28.49,28.43,28.48,5503,26.8365106809545,26.8647993429513,26.8082220189577,26.8553697889523,5835.90697993192,0.0,1.0
2017-12-26,28.36,28.48,28.36,28.45,3254,26.7422151409652,26.8553697889523,26.7422151409652,26.8270811269555,3450.85250094466,0.0,1.0
2017-12-27,28.25,28.33,28.25,28.29,14574,26.6384900469769,26.7139264789684,26.6384900469769,26.6762082629727,15455.6620616987,0.0,1.0
2017-12-28,28.24,28.36,28.24,28.36,4989,26.629060492978,26.7422151409652,26.629060492978,26.7422151409652,5290.81227019451,0.0,1.0
2017-12-29,28.11,28.3,28.11,28.3,1851,26.5064762909919,26.6856378169716,26.5064762909919,26.6856378169716,1962.97725238125,0.0,1.0
2018-01-02,28.52,28.56,28.15,28.15,28814,26.893088004948,26.9308062209438,26.5441945069876,26.5441945069876,30557.1186116226,0.0,1.0
2018-01-03,28.61,28.67,28.57,28.57,4512,26.9779539909384,27.034531314932,26.9402357749427,26.9402357749427,4784.95589559384,0.0,1.0
2018-01-04,28.62,28.72,28.53,28.72,5638,26.9873835449373,27.0816790849266,26.902517558947,27.0816790849266,5979.07387840383,0.0,1.0
2018-01-05,28.88,28.88,28.65,28.76,22775,27.2325519489095,27.2325519489095,27.0156722069341,27.1193973009224,24152.78601998,0.0,1.0
2018-01-08,28.91,28.94,28.8,28.8,5436,27.2608406109063,27.2891292729031,27.1571155169181,27.1571155169181,5764.85377846811,0.0,1.0
2018-01-09,28.89,29.01,28.85,28.99,6414,27.2419815029085,27.3551361508956,27.2042632869127,27.3362770428977,6802.01842073112,0.0,1.0
2018-01-10,28.92,28.94,28.85,28.88,3991,27.2702701649052,27.2891292729031,27.2042632869127,27.2325519489095,4232.43771704677,0.0,1.0
2018-01-11,29.26,29.28,29.02,29.02,158024,27.5908750008689,27.6097341088667,27.3645657048945,27.3645657048945,167583.747882385,0.0,1.0
2018-01-12,29.49,29.49,29.39,29.4,3896,27.8077547428442,27.8077547428442,27.7134592028549,27.7228887568539,4131.69064034433,0.0,1.0
2018-01-16,29.19,29.63,29.19,29.5,10507,27.5248681228764,27.9397684988293,27.5248681228764,27.8171842968432,11142.62668329,0.0,1.0
2018-01-17,29.52,29.57,28.88,28.92,31654,27.836043404841,27.8831911748357,27.2325519489095,27.2702701649052,33568.9259572534,0.0,1.0
2018-01-18,29.57,29.61,29.42,29.42,35804,27.8831911748357,27.9209093908314,27.7417478648517,27.7417478648517,37969.9824658337,0.0,1.0
2018-01-19,29.76,29.76,29.63,29.63,11329,28.0623527008154,28.0623527008154,27.9397684988293,27.9397684988293,12014.3540206521,0.0,1.0
2018-01-22,30.11,30.12,29.75,29.79,48704,28.3923870907779,28.4018166447768,28.0529231468164,28.0906413628121,51650.374986481,0.0,1.0
2018-01-23,30.39,30.39,30.21,30.24,18004,28.6564146027479,28.6564146027479,28.4866826307672,28.514971292764,19093.161778429,0.0,1.0
2018-01-24,30.39,30.5,30.33,30.5,1173,28.6564146027479,28.7601396967362,28.5998372787544,28.7601396967362,1243.96127338909,0.0,1.0
2018-01-25,30.49,30.57,30.41,30.47,4438,28.7507101427372,28.8261465747287,28.6752737107458,28.7318510347394,4706.47922532036,0.0,1.0
2018-01-26,30.93,30.95,30.64,30.74,9240,29.1656105186902,29.184469626688,28.8921534527212,28.9864489927105,9798.97882874268,0.0,1.0
2018-01-29,30.86,31.03,30.86,31.0,8560,29.0996036406976,29.2599060586795,29.0996036406976,29.2316173966827,9077.84185866207,0.0,1.0
2018-01-30,30.72,30.84,30.67,30.76,6973,28.9675898847126,29.0807445326998,28.920442114718,29.0053081007083,7394.83542995918,0.0,1.0
2018-01-31,30.52,30.85,30.51,30.85,3582,28.778998804734,29.0901740866987,28.7695692507351,29.0901740866987,3798.69503945415,0.0,1.0
2018-02-01,30.72,30.83,30.65,30.71,56728,28.9675898847126,29.0713149787009,28.9015830067201,28.9581603307137,60159.7912334325,0.0,1.0
2018-02-02,30.28,30.53,30.22,30.53,2315,28.5526895087597,28.788428358733,28.4961121847661,28.788428358733,2455.04718490686,0.0,1.0
2018-02-05,29.35,30.14,29.22,29.96,6452,27.6757409868592,28.4206757527747,27.5531567848731,28.250943780794,6842.31725141211,0.0,1.0
2018-02-06,29.71,29.71,28.27,28.75,8864,28.0152049308207,28.0152049308207,26.6573491549748,27.1099677469234,9400.23250410988,0.0,1.0
2018-02-07,29.65,29.99,29.64,29.73,5077,27.9586276068271,28.2792324427907,27.9491980528282,28.0340640388186,5384.13587808731,0.0,1.0
2018-02-08,29.32,30.17,29.31,30.05,52652,27.6474523248624,28.4489644147715,27.6380227708635,28.3358097667843,55837.2113951257,0.0,1.0
2018-02-09,29.51,29.51,28.61,29.5,47184,27.8266138508421,27.8266138508421,26.9779539909384,27.8171842968432,50038.4217592419,0.0,1.0
2018-02-12,29.81,29.84,29.45,29.7,2480,28.10950047081,28.1377891328068,27.7700365268485,28.0057753768218,2630.02894970583,0.0,1.0
2018-02-13,30.13,30.2,29.64,29.64,31952,28.4112461987758,28.4772530767683,27.9491980528282,27.9491980528282,33884.9536294357,0.0,1.0
2018-02-14,30.72,30.75,30.38,30.38,120011,28.9675898847126,28.9958785467094,28.646985048749,28.646985048749,127271.130759333,0.0,1.0
2018-02-15,30.83,30.85,30.39,30.8,26386,29.0713149787009,29.0901740866987,28.6564146027479,29.0430263167041,27982.2354302169,0.0,1.0
2018-02-16,30.82,30.95,30.71,30.76,22130,29.0618854247019,29.184469626688,28.9581603307137,29.0053081007083,23468.7663939476,0.0,1.0
2018-02-20,30.7,31.0,30.66,30.66,8975,28.9487307767148,29.2316173966827,28.911012560719,28.911012560719,9517.94750952008,0.0,1.0
2018-02-21,30.75,31.15,30.71,30.71,16918,28.9958785467094,29.3730607066666,28.9581603307137,28.9581603307137,17941.4636173884,0.0,1.0
2018-02-22,30.56,30.8,30.52,30.8,54193,28.8167170207297,29.0430263167041,28.778998804734,29.0430263167041,57471.4350287937,0.0,1.0
2018-02-23,30.95,30.96,30.54,30.59,10254,29.184469626688,29.1938991806869,28.7978579127319,28.8450056827265,10874.3213105982,0.0,1.0
2018-02-26,31.26,31.3,31.09,31.14,35792,29.4767858006548,29.5145040166506,29.316483382673,29.3636311526677,37957.2565193029,0.0,1.0
2018-02-27,30.79,31.28,30.79,31.28,14234,29.0335967627051,29.4956449086527,29.0335967627051,29.4956449086527,15095.0935766584,0.0,1.0
2018-02-28,30.66,30.87,30.66,30.79,3978,28.911012560719,29.1090331946966,28.911012560719,29.0335967627051,4218.6512749717,0.0,1.0
2018-03-01,30.14,30.61,29.94,30.48,21028,28.4206757527747,28.8638647907244,28.2320846727961,28.7412805887383,22300.1003041993,0.0,1.0
2018-03-02,30.66,30.68,29.94,29.94,4462,28.911012560719,28.9298716687169,28.2320846727961,28.2320846727961,4731.93111838203,0.0,1.0
2018-03-05,31.05,31.05,30.48,30.48,4935,29.2787651666773,29.2787651666773,28.7412805887383,28.7412805887383,5233.54551080576,0.0,1.0
2018-03-06,31.28,31.29,30.91,31.1,6265,29.4956449086527,29.5050744626516,29.1467514106923,29.325912936672,6644.00458463993,0.0,1.0
2018-03-07,31.32,31.32,31.06,31.1,6110,29.5333631246484,29.5333631246484,29.2881947206762,29.325912936672,6479.62777528332,0.0,1.0
2018-03-08,31.24,31.28,31.19,31.2,3188,29.457926692657,29.4956449086527,29.4107789226623,29.4202084766613,3380.85979502507,0.0,1.0
2018-03-09,31.69,31.69,31.34,31.4,25656,29.8822566226088,29.8822566226088,29.5522222326463,29.6087995566399,27208.0736829245,0.0,1.0
2018-03-12,31.76,31.86,31.67,31.86,10390,29.9482635006013,30.0425590405906,29.863397514611,30.0425590405906,11018.5487046144,0.0,1.0
2018-03-13,31.33,31.75,31.33,31.75,3801,29.5427926786473,29.9388339466024,29.5427926786473,29.9388339466024,4030.94356364189,0.0,1.0
2018-03-14,31.63,31.65,31.39,31.43,36805,29.8256792986152,29.8445384066131,29.5993700026409,29.6370882186366,39031.5385056142,0.0,1.0
2018-03-15,31.47,31.51,31.37,31.51,18492,29.6748064346324,29.7125246506281,29.5805108946431,29.7125246506281,19610.6836040162,0.0,1.0
2018-03-16,31.5,31.52,31.43,31.52,2586,29.7030950966292,29.721954204627,29.6370882186366,29.721954204627,2742.44147739487,0.0,1.0
2018-03-19,30.73,31.29,30.6,31.29,4314,29.0067508224702,29.5353476483922,28.884040845024,29.5353476483922,4570.28851012519,0.03153,1.0
2018-03-20,30.5,30.78,30.38,30.53,10535,28.7896485546808,29.0539469676418,28.6763778062689,28.8179662417837,11160.8691363396,0.0,1.0
2018-03-21,30.66,30.84,30.55,30.55,9979,28.9406762192299,29.1105823418477,28.8368446998524,28.8368446998524,10571.8379792627,0.0,1.0
2018-03-22,29.94,30.35,29.94,30.3,77989,28.2610517287588,28.648060119166,28.2610517287588,28.6008639739944,82622.2138655896,0.0,1.0
2018-03-23,29.43,29.96,29.43,29.93,13502,27.7796510480084,28.2799301868274,27.7796510480084,28.2516124997245,14304.134321676,0.0,1.0
2018-03-26,30.09,30.09,29.42,29.8,52187,28.4026401642736,28.4026401642736,27.7702118189741,28.1289025222783,55287.3543064218,0.0,1.0
2018-03-27,29.28,30.14,29.18,30.14,13637,27.6380626124935,28.4498363094452,27.5436703221503,28.4498363094452,14447.1544767217,0.0,1.0
2018-03-28,29.03,29.36,28.95,29.17,33994,27.4020818866355,27.7135764447681,27.3265680543609,27.534231093116,36013.5344490487,0.0,1.0
2018-03-29,29.34,29.48,29.14,29.14,9440,27.6946979866995,27.82684719318,27.505913406013,27.505913406013,10000.816767636,0.0,1.0
2018-04-02,28.73,29.34,28.59,29.34,27670,27.1189050156059,27.6946979866995,26.9867558091254,27.6946979866995,29313.8347415772,0.0,1.0
2018-04-03,28.83,28.89,28.65,28.86,44727,27.2132973059491,27.269932680155,27.0433911833313,27.241614993052,47384.1664794551,0.0,1.0
2018-04-04,29.17,29.17,28.5,28.5,20211,27.534231093116,27.534231093116,26.9018027478165,26.9018027478165,21411.7063231665,0.0,1.0
2018-04-05,29.34,29.38,29.24,29.27,6194,27.6946979866995,27.7324549028368,27.6003056963563,27.6286233834592,6561.97659520525,0.0,1.0
2018-04-06,28.93,29.36,28.93,29.34,2926,27.3076895962923,27.7135764447681,27.3076895962923,27.6946979866995,3099.82943454481,0.0,1.0
2018-04-09,29.03,29.41,29.01,29.14,12557,27.4020818866355,27.7607725899397,27.3832034285669,27.505913406013,13302.9932363565,0.0,1.0
2018-04-10,29.5,29.54,29.31,29.35,9751,27.8457256512486,27.8834825673859,27.6663802995965,27.7041372157338,10330.292828519,0.0,1.0
2018-04-11,29.34,29.48,29.16,29.31,27663,27.6946979866995,27.82684719318,27.5247918640817,27.6663802995965,29306.4188816859,0.0,1.0
2018-04-12,29.4,29.49,29.3,29.49,3485,27.7513333609054,27.8362864222143,27.6569410705622,27.8362864222143,3692.03881728936,0.0,1.0
2018-04-13,29.36,29.54,29.35,29.52,2109,27.7135764447681,27.8834825673859,27.7041372157338,27.8646041093173,2234.2926443797,0.0,1.0
2018-04-16,29.54,29.58,29.35,29.41,2121,27.8834825673859,27.9212394835232,27.7041372157338,27.7607725899397,2247.00554705043,0.0,1.0
2018-04-17,30.2,30.25,29.89,29.89,45526,28.5064716836511,28.5536678288227,28.2138555835872,28.2138555835872,48230.6339156142,0.0,1.0
2018-04-18,30.23,30.3,30.13,30.21,12160,28.5347893707541,28.6008639739944,28.4403970804109,28.5159109126855,12882.4080396668,0.0,1.0
2018-04-19,30.27,30.33,30.21,30.26,6643,28.5725462868914,28.6291816610973,28.5159109126855,28.5631070578571,7037.6510368015,0.0,1.0
2018-04-20,29.9,30.23,29.9,30.16,8584,28.2232948126215,28.5347893707541,28.2232948126215,28.4687147675138,9093.96304379106,0.0,1.0
2018-04-23,29.78,30.02,29.78,30.02,2324,28.1100240642096,28.3365655610333,28.1100240642096,28.3365655610333,2462.06548389684,0.0,1.0
2018-04-24,29.28,29.8,29.2,29.8,7875,27.6380626124935,28.1289025222783,27.562548780219,28.1289025222783,8342.84237766249,0.0,1.0
2018-04-25,29.27,29.36,29.05,29.33,5800,27.6286233834592,27.7135764447681,27.4209603447042,27.6852587576652,6144.56962418316,0.0,1.0
2018-04-26,29.51,29.54,29.42,29.46,4211,27.8551648802829,27.8834825673859,27.7702118189741,27.8079687351113,4461.16942886816,0.0,1.0
2018-04-27,29.1,29.41,29.1,29.41,30357,27.4681564898758,27.7607725899397,27.4681564898758,27.7607725899397,32160.4655312634,0.0,1.0
2018-04-30,29.18,29.3,29.06,29.09,2059,27.5436703221503,27.6569410705622,27.4303995737385,27.4587172608414,2181.32221658502,0.0,1.0
2018-05-01,28.85,29.09,28.83,29.09,29040,27.2321757640177,27.4587172608414,27.2132973059491,27.4587172608414,30765.2244631515,0.0,1.0
2018-05-02,28.89,29.07,28.88,28.99,2244,27.269932680155,27.4398388027728,27.2604934511207,27.3643249704982,2377.31279942535,0.0,1.0
2018-05-03,28.69,28.74,28.36,28.74,43195,27.0811480994686,27.1283442446402,26.769653541336,27.1283442446402,45761.1525718261,0.0,1.0
2018-05-04,29.15,29.15,28.56,28.56,8238,27.5153526350474,27.5153526350474,26.9584381220224,26.9584381220224,8727.40768345186,0.0,1.0
2018-05-07,29.5,29.5,29.33,29.33,6411,27.8457256512486,27.8457256512486,27.6852587576652,27.6852587576652,6791.86825183418,0.0,1.0
2018-05-08,29.47,29.59,29.41,29.57,6498,27.8174079641457,27.9306787125575,27.7607725899397,27.9118002544889,6884.03679619691,0.0,1.0
2018-05-09,29.7,29.75,29.47,29.61,2353,28.0345102319351,28.0817063771067,27.8174079641457,27.9495571706262,2492.78833201775,0.0,1.0
2018-05-10,30.16,30.31,30.05,30.05,7648,28.4687147675138,28.6103032030287,28.3648832481363,28.3648832481363,8102.35663547463,0.0,1.0
2018-05-11,30.04,30.22,30.03,30.13,3187,28.355444019102,28.5253501417198,28.3460047900677,28.4403970804109,3376.33506763305,0.0,1.0
2018-05-14,30.2,30.25,30.09,30.09,740,28.5064716836511,28.5536678288227,28.4026401642736,28.4026401642736,783.9623313613,0.0,1.0
2018-05-15,29.95,30.01,29.8,29.85,41250,28.2704909577931,28.327126331999,28.1289025222783,28.1760986674499,43700.6029306129,0.0,1.0
2018-05-16,30.11,30.13,30.04,30.04,1472,28.4215186223422,28.4403970804109,28.355444019102,28.355444019102,1559.44939427545,0.0,1.0
2018-05-17,30.19,30.45,30.19,30.27,1503,28.4970324546168,28.7424524095092,28.4970324546168,28.5725462868914,1592.29105950815,0.0,1.0
2018-05-18,30.35,30.36,30.23,30.23,779,28.648060119166,28.6574993482003,28.5347893707541,28.5347893707541,825.27926504115,0.0,1.0
2018-05-21,30.76,30.77,30.51,30.51,3205,29.0350685095731,29.0445077386075,28.7990877837151,28.7990877837151,3395.40442163915,0.0,1.0
2018-05-22,30.51,30.9,30.51,30.89,4991,28.7990877837151,29.1672177160536,28.7990877837151,29.1577784870193,5287.5081024652,0.0,1.0
2018-05-23,30.62,30.62,30.38,30.39,3595,28.9029193030926,28.9029193030926,28.6763778062689,28.6858170353032,3808.57375843767,0.0,1.0
2018-05-24,30.55,30.65,30.55,30.65,2274,28.8368446998524,28.9312369901956,28.8368446998524,28.9312369901956,2409.09505610215,0.0,1.0
2018-05-25,30.62,30.66,30.56,30.56,2824,28.9029193030926,28.9406762192299,28.8462839288867,28.8462839288867,2991.76976184367,0.0,1.0
2018-05-29,30.35,30.58,30.25,30.47,5944,28.648060119166,28.8651623869554,28.5536678288227,28.7613308675778,6297.12445623183,0.0,1.0
2018-05-30,30.65,30.7,30.52,30.52,1546,28.9312369901956,28.9784331353672,28.8085270127494,28.8085270127494,1637.84562741158,0.0,1.0
2018-05-31,30.56,30.89,30.53,30.89,870,28.8462839288867,29.1577784870193,28.8179662417837,29.1577784870193,921.685443627474,0.0,1.0
2018-06-01,30.87,30.89,30.78,30.78,2831,29.1389000289507,29.1577784870193,29.0539469676418,29.0539469676418,2999.18562173491,0.0,1.0
2018-06-04,31.11,31.29,30.9,31.29,9193,29.3654415257744,29.5353476483922,29.1672177160536,29.5353476483922,9739.1428543303,0.0,1.0
2018-06-05,31.3,31.31,31.16,31.16,3437,29.5447868774265,29.5542261064608,29.412637670946,29.412637670946,3641.18720660647,0.0,1.0
2018-06-06,31.53,31.53,31.28,31.37,6268,29.7618891452159,29.7618891452159,29.5259084193579,29.6108614806668,6640.37282834138,0.0,1.0
2018-06-07,31.4,31.54,31.29,31.53,4095,29.6391791677697,29.7713283742502,29.5353476483922,29.7618891452159,4338.27803638449,0.0,1.0
2018-06-08,31.6,31.63,31.26,31.26,2333,29.8279637484562,29.8562814355591,29.5070299612892,29.5070299612892,2471.60016089988,0.0,1.0
2018-06-11,31.89,31.95,31.88,31.88,3592,30.1017013904515,30.1583367646574,30.0922621614172,30.0922621614172,3805.39553276998,0.0,1.0
2018-06-12,32.04,32.24,32.04,32.05,6663,30.2432898259663,30.4320744066527,30.2432898259663,30.2527290550006,7058.83920791937,0.0,1.0
2018-06-13,32.34,32.57,32.27,32.51,36273,30.5264666969959,30.7435689647853,30.4603920937557,30.6869335905794,38427.9265479303,0.0,1.0
2018-06-14,32.92,32.95,32.56,32.57,97212,31.0739419809866,31.1022596680896,30.734129735751,30.7435689647853,102987.224535533,0.0,1.0
2018-06-15,33.08,33.13,32.85,33.02,29248,31.2249696455357,31.2721657907074,31.0078673777464,31.1683342713298,30985.5814427774,0.0,1.0
2018-06-18,33.17,33.24,32.84,32.84,8442,31.3495957864759,31.4157541134296,31.0377065308372,31.0377065308372,8932.20894799544,0.04203,1.0
2018-06-19,33.11,33.13,32.74,33.13,16769,31.292888649087,31.3117910282167,30.943194635189,31.3117910282167,17742.7400910845,0.0,1.0
2018-06-20,33.68,33.77,33.49,33.5,39608,31.8316064542812,31.9166671603645,31.6520338525498,31.6614850421146,41907.9521454873,0.0,1.0
2018-06-21,33.28,34.07,33.16,34.07,11843,31.4535588716888,32.2002028473088,31.3401445969111,32.2002028473088,12530.6977696174,0.0,1.0
2018-06-22,33.3,33.37,33.23,33.37,9319,31.4724612508184,31.5386195777721,31.4063029238648,31.5386195777721,9860.13446889002,0.0,1.0
2018-06-25,32.64,33.27,32.39,33.27,13261,30.8486827395409,31.444107682124,30.6124030004207,31.444107682124,14031.0380075062,0.0,1.0
2018-06-26,32.62,32.7,32.47,32.59,106742,30.8297803604113,30.9053898769298,30.6880125169392,30.8014267917169,112940.280446213,0.0,1.0
2018-06-27,32.43,32.82,32.31,32.77,12800,30.6502077586799,31.0188041517075,30.5367934839022,30.9715482038835,13543.268720012,0.0,1.0
2018-06-28,32.68,32.68,31.76,32.21,7691,30.8864874978002,30.8864874978002,30.0169780578376,30.4422815882541,8137.59997856348,0.0,1.0
2018-06-29,32.53,32.8,32.5,32.68,98902,30.744719654328,30.9999017725779,30.7163660856336,30.8864874978002,104645.028355206,0.0,1.0
2018-07-02,32.73,32.73,32.3,32.34,51144,30.9337434456242,30.9337434456242,30.5273422943374,30.5651470525966,54113.8230793981,0.0,1.0
2018-07-03,32.4,32.78,32.36,32.76,20203,30.6218541899855,30.9809993934483,30.5840494317263,30.9620970143187,21376.1451523752,0.0,1.0
2018-07-05,32.84,32.84,32.4101,32.84,28709,31.0377065308372,31.0377065308372,30.631399891446,31.0377065308372,30376.0704439707,0.0,1.0
2018-07-06,33.16,33.18,32.82,32.88,13074,31.3401445969111,31.3590469760407,31.0188041517075,31.0755112890964,13833.1793160498,0.0,1.0
2018-07-09,33.46,33.53,33.1,33.43,28091,31.6236802838554,31.6898386108091,31.2834374595222,31.595326715161,29722.1845010827,0.0,1.0
2018-07-10,33.28,33.57,33.22,33.57,14607,31.4535588716888,31.7276433690683,31.3968517342999,31.7276433690683,15455.197358845,0.0,1.0
2018-07-11,33.25,33.48,33.11,33.11,25542,31.4252053029944,31.642582662985,31.292888649087,31.292888649087,27025.1695036365,0.0,1.0
2018-07-12,33.49,33.5,33.24,33.35,3657,31.6520338525498,31.6614850421146,31.4157541134296,31.5197171986425,3869.35419602219,0.0,1.0
2018-07-13,33.36,33.7,33.28,33.7,8967,31.5291683882073,31.8505088334108,31.4535588716888,31.8505088334108,9487.69457908968,0.0,1.0
2018-07-16,33.11,33.38,33.03,33.38,37324,31.292888649087,31.5480707673369,31.2172791325685,31.5480707673369,39491.3251332601,0.0,1.0
2018-07-17,32.92,33.06,32.79,32.79,49776,31.1133160473556,31.245632701263,30.9904505830131,30.9904505830131,52666.3862349469,0.0,1.0
2018-07-18,32.86,32.91,32.78,32.87,32688,31.0566089099668,31.1038648577908,30.9809993934483,31.0660600995316,34586.1224937307,0.0,1.0
2018-07-19,32.7,32.82,32.68,32.78,7937,30.9053898769298,31.0188041517075,30.8864874978002,30.9809993934483,8397.88467427621,0.0,1.0
2018-07-20,32.58,32.68,32.58,32.68,6067,30.7919756021521,30.8864874978002,30.7919756021521,30.8864874978002,6419.29775971195,0.0,1.0
2018-07-23,32.49,32.57,32.39,32.51,8852,30.7069148960688,30.7825244125873,30.6124030004207,30.7258172751984,9366.01677418332,0.0,1.0
2018-07-24,32.24,32.66,32.21,32.66,31973,30.4706351569485,30.8675851186706,30.4422815882541,30.8675851186706,33829.6039675738,0.0,1.0
2018-07-25,32.81,32.87,32.23,32.24,87313,31.0093529621427,31.0660600995316,30.4611839673837,30.4706351569485,92383.0798242509,0.0,1.0
2018-07-26,32.56,32.76,32.3,32.35,8327,30.7730732230225,30.9620970143187,30.5273422943374,30.5745982421614,8810.53114308907,0.0,1.0
2018-07-27,31.67,32.4,31.56,32.4,6971,29.9319173517543,30.6218541899855,29.8279542665414,30.6218541899855,7375.79111306281,0.0,1.0
2018-07-30,31.09,31.55,31.06,31.55,10468,29.3837483569953,29.8185030769766,29.3553947883009,29.8185030769766,11075.8544500849,0.0,1.0
2018-07-31,31.43,31.59,31.08,31.13,58603,29.7050888021989,29.8563078352359,29.3742971674305,29.4215531152546,62005.9513124113,0.0,1.0
2018-08-01,31.29,31.56,31.16,31.55,104090,29.5727721482915,29.8279542665414,29.449906683949,29.8185030769766,110134.284458286,0.0,1.0
2018-08-02,31.31,31.34,31.07,31.22,8285,29.5916745274212,29.6200280961156,29.3648459778657,29.5066138213379,8766.09229260153,0.0,1.0
2018-08-03,31.43,31.43,31.28,31.35,46963,29.7050888021989,29.7050888021989,29.5633209587267,29.6294792856804,49690.0413201504,0.0,1.0
2018-08-06,31.7,31.75,31.37,31.44,20646,29.9602709204488,30.0075268682728,29.64838166481,29.7145399917637,21844.8692182319,0.0,1.0
2018-08-07,31.57,31.76,31.56,31.76,8766,29.8374054561062,30.0169780578376,29.8279542665414,30.0169780578376,9275.02293747075,0.0,1.0
2018-08-08,31.94,31.96,31.79,31.82,7978,30.1870994700042,30.2060018491338,30.0453316265321,30.0736851952265,8441.26545689501,0.0,1.0
2018-08-09,32.31,32.41,32.3,32.3,4730,30.5367934839022,30.6313053795503,30.5273422943374,30.5273422943374,5004.66101919195,0.0,1.0
2018-08-10,32.04,32.24,31.9,32.2,5809,30.2816113656523,30.4706351569485,30.149294711745,30.4328303986893,6146.31624957422,0.0,1.0
2018-08-13,31.93,32.14,31.89,32.07,8144,30.1776482804394,30.3761232613004,30.1398435221802,30.3099649343468,8616.90472310766,0.0,1.0
2018-08-14,32.19,32.2677,32.18,32.2677,5423,30.4233792091245,30.4968149520431,30.4139280195597,30.4968149520431,5737.90205223634,0.0,1.0
2018-08-15,31.82,32.12,31.53,32.05,5585,30.0736851952265,30.3572208821708,29.799600697847,30.2910625552171,5909.309046974,0.0,1.0
2018-08-16,31.82,32.05,31.82,31.9,5412,30.0736851952265,30.2910625552171,30.0736851952265,30.149294711745,5726.26330568009,0.0,1.0
2018-08-17,31.84,31.93,31.7,31.78,3844,30.0925875743561,30.1776482804394,29.9602709204488,30.0358804369673,4067.21288747862,0.0,1.0
2018-08-20,32.01,32.06,31.87,31.97,11175,30.2532577969579,30.3005137447819,30.1209411430505,30.2154530386986,11823.9084332918,0.0,1.0
2018-08-21,32.28,32.38,32.13,32.13,109236,30.5084399152078,30.6029518108559,30.3666720717356,30.3666720717356,115579.101710878,0.0,1.0
2018-08-22,32.31,32.37,32.26,32.29,5736,30.5367934839022,30.5935006212911,30.4895375360781,30.5178911047726,6069.07729515539,0.0,1.0
2018-08-23,32.29,32.41,32.24,32.3,18129,30.5178911047726,30.6313053795503,30.4706351569485,30.5273422943374,19181.7123925858,0.0,1.0
2018-08-24,32.6,32.61,32.36,32.36,2574,30.8108779812817,30.8203291708465,30.5840494317263,30.5840494317263,2723.46669416492,0.0,1.0
2018-08-27,32.78,32.94,32.78,32.85,1397,30.9809993934483,31.1322184264853,30.9809993934483,31.047157720402,1478.12081264506,0.0,1.0
2018-08-28,32.82,32.92,32.56,32.92,4441,31.0188041517075,31.1133160473556,30.7730732230225,31.1133160473556,4698.87940512293,0.0,1.0
2018-08-29,32.9,32.93,32.81,32.83,34365,31.094413668226,31.1227672369204,31.0093529621427,31.0282553412723,36360.5023096261,0.0,1.0
2018-08-30,32.74,32.88,32.71,32.88,65812,30.943194635189,31.0755112890964,30.9148410664946,31.0755112890964,69633.562578237,0.0,1.0
2018-08-31,32.64,32.69,32.61,32.65,6882,30.8486827395409,30.895938687365,30.8203291708465,30.8581339291058,7281.62307274398,0.0,1.0
2018-09-04,32.54,32.63,32.31,32.63,5065,30.7541708438928,30.8392315499761,30.5367934839022,30.8392315499761,5359.11375522352,0.0,1.0
2018-09-05,32.02,32.37,31.86,32.37,27688,30.2627089865227,30.5935006212911,30.1114899534857,30.5935006212911,29295.783149976,0.0,1.0
2018-09-06,31.8,32.01,31.74,32.0,5040,30.0547828160969,30.2532577969579,29.998075678708,30.2438066073931,5332.66205850473,0.0,1.0
2018-09-07,31.89,32.0,31.69,31.69,2854,30.1398435221802,30.2438066073931,29.950819730884,29.950819730884,3019.72569741518,0.0,1.0
2018-09-10,31.95,32.06,31.83,32.06,18547,30.196550659569,30.3005137447819,30.0831363847913,30.3005137447819,19623.9847617237,0.0,1.0
2018-09-11,32.14,32.165,31.78,31.78,5059,30.3761232613004,30.3997512352125,30.0358804369673,30.0358804369673,5352.76534801101,0.0,1.0
2018-09-12,32.38,32.43,31.99,32.04,5739,30.6029518108559,30.6502077586799,30.2343554178283,30.2816113656523,6072.25149876164,0.0,1.0
2018-09-13,32.67,32.77,32.5,32.5,5836,30.8770363082354,30.9715482038835,30.7163660856336,30.7163660856336,6174.88408203048,0.0,1.0
2018-09-14,32.68,32.84,32.68,32.74,3689,30.8864874978002,31.0377065308372,30.8864874978002,30.943194635189,3903.21236782222,0.0,1.0
2018-09-17,32.2,32.68,32.19,32.68,2422,30.4328303986893,30.8864874978002,30.4233792091245,30.8864874978002,2562.64037811478,0.0,1.0
2018-09-18,32.55,32.58,32.47,32.47,14250,30.7636220334576,30.7919756021521,30.6880125169392,30.6880125169392,15077.4671297009,0.0,1.0
2018-09-19,32.46,32.5,32.38,32.44,5348,30.6785613273744,30.7163660856336,30.6029518108559,30.6596589482447,5658.54696208002,0.0,1.0
2018-09-20,32.83,32.83,32.5,32.5,9665,31.0282553412723,31.0282553412723,30.7163660856336,30.7163660856336,10226.2259514778,0.0,1.0
2018-09-21,32.67,32.97,32.37,32.89,1753,30.8770363082354,31.1605719951797,30.5935006212911,31.0849624786612,1854.7929739204,0.0,1.0
2018-09-24,32.42,32.49,31.9,31.9,3279,30.7544543795798,30.8208581984129,30.2611688682478,30.2611688682478,3456.57831180982,0.1203,1.0
2018-09-25,32.69,32.69,32.56,32.56,1278,31.0105833950791,31.0105833950791,30.8872620172461,30.8872620172461,1347.21167505122,0.0,1.0
2018-09-26,33.0,33.27,32.77,32.8,6867,31.3046574499116,31.5607864654108,31.0864734737455,31.1149322532454,7238.89090185971,0.0,1.0
2018-09-27,33.0,33.0,32.82,32.87,3092,31.3046574499116,31.3046574499116,31.133904772912,31.1813360720786,3259.45109488135,0.0,1.0
2018-09-28,32.96,32.97,32.88,32.88,52324,31.2667124105783,31.2761986704116,31.1908223319119,31.1908223319119,55157.6711153209,0.0,1.0
2018-10-01,32.6,33.05,32.53,33.04,6397,30.9252070565793,31.3520887490781,30.8588032377462,31.3426024892448,6743.43746893791,0.0,1.0
2018-10-02,32.45,32.57,32.45,32.55,1465,30.7829131590797,30.8967482770794,30.7829131590797,30.8777757574128,1544.33889197968,0.0,1.0
2018-10-03,32.77,32.85,32.68,32.68,3994,31.0864734737455,31.162363552412,31.0010971352458,31.0010971352458,4210.30002359513,0.0,1.0
2018-10-04,32.25,32.6,32.25,32.51,2501,30.5931879624136,30.9252070565793,30.5931879624136,30.8398307180795,2636.44475688818,0.0,1.0
2018-10-05,32.0,32.51,31.82,32.48,9948,30.3560314665809,30.8398307180795,30.1852787895814,30.8113719385796,10486.7462780982,0.0,1.0
2018-10-08,31.82,31.96,31.6,31.94,5134,30.1852787895814,30.3180864272477,29.9765810732486,30.2991139075811,5412.03813749058,0.0,1.0
2018-10-09,31.76,32.07,31.75,32.07,3615,30.1283612305816,30.4224352854141,30.1188749707482,30.4224352854141,3810.77480853689,0.0,1.0
2018-10-10,30.45,31.58,30.45,31.58,16172,28.8856611924184,29.957608553582,28.8856611924184,29.957608553582,17047.8147174713,0.0,1.0
2018-10-11,30.19,30.78,29.99,30.42,13618,28.6390184367524,29.1987077669175,28.4492932400863,28.8572024129185,14355.4996798494,0.0,1.0
2018-10-12,30.46,30.75,30.36,30.65,5114,28.8951474522517,29.1702489874176,28.8002848539186,29.0753863890845,5390.9550126854,0.0,1.0
2018-10-15,30.86,30.86,30.56,30.66,26073,29.274597845584,29.274597845584,28.9900100505848,29.0848726489178,27485.0156522773,0.0,1.0
2018-10-16,31.6,31.6,30.99,30.99,2038,29.9765810732486,29.9765810732486,29.3979192234169,29.3979192234169,2148.37041764819,0.0,1.0
2018-10-17,31.71,31.87,31.69,31.7,5636,30.080929931415,30.2327100887479,30.0619574117484,30.0714436715817,5941.22457010069,0.0,1.0
2018-10-18,31.97,32.01,31.27,31.71,101679,30.327572687081,30.3655177264142,29.6635344987495,30.080929931415,107185.552353312,0.0,1.0
2018-10-19,31.24,31.76,31.21,31.76,17157,29.6350757192496,30.1283612305816,29.6066169397497,30.1283612305816,18086.1586141266,0.0,1.0
2018-10-22,31.49,31.66,31.15,31.21,5603,29.8722322150823,30.0334986322485,29.5496993807498,29.6066169397497,5906.43741417213,0.0,1.0
2018-10-23,31.34,31.35,30.8,30.87,43822,29.7299383175827,29.739424577416,29.2176802865841,29.2840841054173,46195.2347606373,0.0,1.0
2018-10-24,29.68,31.24,29.68,31.2,49681,28.1552191852538,29.6350757192496,28.1552191852538,29.5971306799164,52371.5361723158,0.0,1.0
2018-10-25,30.53,30.61,30.05,30.09,5365,28.9615512710848,29.0374413497513,28.5062107990861,28.5441558384194,5655.54822899046,0.0,1.0
2018-10-26,29.78,30.0,29.66,29.94,3787,28.2500817835869,28.4587794999196,28.1362466655872,28.4018619409198,3992.08968186147,0.0,1.0
2018-10-29,29.6,30.62,29.18,30.33,420480,28.0793291065873,29.0469276095846,27.6809061935885,28.7718260744187,443251.615904177,0.0,1.0
2018-10-30,30.25,30.25,29.98,30.16,1781,28.6959359957523,28.6959359957523,28.439806980253,28.6105596572525,1877.45226390158,0.0,1.0
2018-10-31,30.92,31.98,30.82,31.98,37929,29.3315154045838,30.3370589469143,29.2366528062507,30.3370589469143,39983.0920367901,0.0,1.0
2018-11-01,32.01,32.29,30.91,30.91,148467,30.3655177264142,30.6311330017468,29.3220291447505,29.3220291447505,156507.414522558,0.0,1.0
2018-11-02,31.21,32.46,31.06,31.82,24149,29.6066169397497,30.792399418913,29.4643230422501,30.1852787895814,25456.8190460187,0.0,1.0
2018-11-05,31.32,31.56,31.04,31.33,18569,29.7109657979161,29.9386360339154,29.4453505225835,29.7204520577494,19574.6272253725,0.0,1.0
2018-11-06,31.55,31.95,31.35,31.85,19049,29.9291497740821,30.3086001674144,29.739424577416,30.2137375690813,20080.6222206969,0.0,1.0
2018-11-07,31.65,31.68,31.18,31.56,25977,30.0240123724152,30.0524711519151,29.5781581602498,29.9386360339154,27383.8166532124,0.0,1.0
2018-11-08,31.48,31.95,31.45,31.74,6595,29.862745955249,30.3086001674144,29.834287175749,30.1093887109149,6952.16040450922,0.0,1.0
2018-11-09,31.31,31.49,31.08,31.49,24404,29.7014795380828,29.8722322150823,29.4832955619167,29.8722322150823,25725.6288872848,0.0,1.0
2018-11-12,30.75,31.14,30.7,31.07,363266,29.1702489874176,29.5402131209165,29.1228176882511,29.4738093020834,382939.120773988,0.0,1.0
2018-11-13,30.75,31.08,30.66,30.83,38532,29.1702489874176,29.4832955619167,29.0848726489178,29.246139066084,40618.7482496663,0.0,1.0
2018-11-14,30.78,31.05,30.69,31.05,4205,29.1987077669175,29.4548367824168,29.1133314284178,29.4548367824168,4432.72699028981,0.0,1.0
2018-11-15,30.81,30.81,30.26,30.57,65920,29.2271665464174,29.2271665464174,28.7054222555856,28.9994963104181,69489.9793578846,0.0,1.0
2018-11-16,30.85,30.85,30.6,30.71,5177,29.2651115857507,29.2651115857507,29.027955089918,29.1323039480844,5457.36685582172,0.0,1.0
2018-11-19,29.75,30.73,29.71,30.73,21874,28.2216230040869,29.151276467751,28.1836779647537,29.151276467751,23058.6135994291,0.0,1.0
2018-11-20,29.22,29.67,28.9,29.17,63719,27.7188512329217,28.1457329254205,27.4152909182559,27.6714199337552,67169.7814730741,0.0,1.0
2018-11-21,29.77,29.93,29.43,29.43,57455,28.2405955237535,28.3923756810865,27.9180626894211,27.9180626894211,60566.5467840908,0.0,1.0
2018-11-23,29.7101,29.79,29.5,29.5,1621,28.183772827352,28.2595680434202,27.9844665082543,27.9844665082543,1708.78726546012,0.0,1.0
2018-11-26,30.11,30.61,29.97,30.61,5800,28.563128358086,29.0374413497513,28.4303207204197,29.0374413497513,6114.10619350318,0.0,1.0
2018-11-27,30.16,30.23,30.13,30.14,3931,28.6105596572525,28.6769634760856,28.5821008777526,28.5915871375859,4143.8881804588,0.0,1.0
2018-11-28,30.88,30.88,30.2,30.2,3020,29.2935703652506,29.2935703652506,28.6485046965857,28.6485046965857,3183.55184558269,0.0,1.0
2018-11-29,30.92,31.12,30.71,30.75,8303,29.3315154045838,29.5212406012499,29.1323039480844,29.1702489874176,8752.65926287189,0.0,1.0
2018-11-30,30.84,30.9,30.64,30.9,10302,29.2556253259174,29.3125428849172,29.0659001292512,29.3125428849172,10859.91758715,0.0,1.0
2018-12-03,31.15,31.5,30.58,31.37,29944,29.5496993807498,29.8817184749156,29.0089825702514,29.7583970970826,31565.6544583207,0.0,1.0
2018-12-04,30.25,31.09,30.25,31.09,7201,28.6959359957523,29.49278182175,28.6959359957523,29.49278182175,7590.97908610628,0.0,1.0
2018-12-06,30.67,30.67,29.63,29.63,24603,29.0943589087511,29.0943589087511,28.1077878860873,28.1077878860873,25935.4059790964,0.0,1.0
2018-12-07,30.28,30.77,30.28,30.73,2807,28.7243947752522,29.1892215070842,28.7243947752522,29.151276467751,2959.01656640749,0.0,1.0
2018-12-10,30.34,30.34,29.87,30.21,3052,28.781312334252,28.781312334252,28.3354581220866,28.657990956419,3217.28484527099,0.0,1.0
2018-12-11,30.44,30.8,30.31,30.63,9121,28.8761749325851,29.2176802865841,28.7528535547521,29.0564138694179,9614.95906740389,0.0,1.0
2018-12-12,30.86,31.12,30.86,30.95,107970,29.274597845584,29.5212406012499,29.274597845584,29.3599741840837,113817.249260782,0.0,1.0
2018-12-13,30.53,30.89,30.3,30.89,8588,28.9615512710848,29.3030566250839,28.7433672949188,29.3030566250839,9053.09379134577,0.0,1.0
2018-12-14,30.26,30.52,30.26,30.29,13430,28.7054222555856,28.9520650112515,28.7054222555856,28.7338810350855,14157.3183066806,0.0,1.0
2018-12-17,29.5321,30.19,29.43,29.99,26606,28.0149174023192,28.6390184367524,27.9180626894211,28.4492932400863,28046.8809283355,0.0,1.0
2018-12-18,29.66,29.87,29.49,29.64,23012,28.1362466655872,28.3354581220866,27.974980248421,28.1172741459206,24258.243400844,0.0,1.0
2018-12-19,29.2364,29.994,29.1913,29.68,11213,27.7344086990483,28.4530877440196,27.6916256672001,28.1552191852538,11820.2539220261,0.0,1.0
2018-12-20,28.37,29.08,28.06,29.08,31133,26.9125191470906,27.5860435952554,26.6184450922581,27.5860435952554,32819.0462279888,0.0,1.0
2018-12-21,27.35,28.7,27.24,28.7,14950,25.9449206440934,27.2255657215897,25.840571785927,27.2255657215897,15759.6357918746,0.0,1.0
2018-12-24,26.83,27.32,26.83,27.12,4089,25.5181338141929,25.9841750206392,25.5181338141929,25.7939541200489,4299.21211319073,0.0701,1.0
2018-12-26,28.06,28.13,26.9,27.03,15866,26.6879923528234,26.7545696680301,25.5847111293995,25.7083547147832,16681.6579574185,0.0,1.0
2018-12-27,28.18,28.18,27.17,27.8,7642,26.8021248931776,26.8021248931776,25.8415093451965,26.440705182056,8034.86890902509,0.0,1.0
2018-12-28,28.22,28.5424,28.0071,28.38,5785,26.8401690732957,27.1468051650473,26.6376789246173,26.992345793768,6082.40207258703,0.0,1.0
2018-12-31,28.42,28.42,28.01,28.36,37272,27.030389973886,27.030389973886,26.6404371276759,26.9733237037089,39188.1227397518,0.0,1.0
2019-01-02,28.75,28.75,28.01,28.01,5923,27.3442544598601,27.3442544598601,26.6404371276759,26.6404371276759,6227.49653862281,0.0,1.0
2019-01-03,28.42,28.78,28.23,28.78,17525,27.030389973886,27.3727875949486,26.8496801183252,27.3727875949486,18425.9457773704,0.0,1.0
2019-01-04,29.4,29.41,28.61,28.61,6722,27.9624723867787,27.9719834318082,27.2110998294469,27.2110998294469,7067.5724687865,0.0,1.0
2019-01-07,29.82,29.91,29.56,29.59,2720,28.3619362780184,28.447535683284,28.1146491072509,28.1431822423395,2859.83295374878,0.0,1.0
2019-01-08,30.43,30.45,29.92,30.13,56337,28.9421100248189,28.9611321148779,28.4570467283135,28.6567786739334,59233.2386453474,0.0,1.0
2019-01-09,30.45,30.58,30.4,30.57,77426,28.9611321148779,29.0847757002616,28.9135768897303,29.0752646552321,81406.4067194681,0.0,1.0
2019-01-10,30.57,30.57,30.26,30.26,8305,29.0752646552321,29.0752646552321,28.7804222593171,28.7804222593171,8731.95319150134,0.0,1.0
2019-01-11,30.58,30.65,30.51,30.53,4277,29.0847757002616,29.1513530154682,29.018198385055,29.037220475114,4496.87703793513,0.0,1.0
2019-01-14,30.63,30.7,30.54,30.55,4418,29.1323309254092,29.1989082406158,29.0467315201435,29.0562425651731,4645.12573149343,0.0,1.0
2019-01-15,30.93,31.06,30.71,30.71,4051,29.4176622762947,29.5413058616784,29.2084192856453,29.2084192856453,4259.25856457218,0.0,1.0
2019-01-16,30.89,31.19,30.89,31.01,11904,29.3796180961766,29.6649494470621,29.3796180961766,29.4937506365308,12515.9748093476,0.0,1.0
2019-01-17,31.02,31.18,30.84,30.84,8707,29.5032616815603,29.6554384020326,29.332062871029,29.332062871029,9154.61967951864,0.0,1.0
2019-01-18,31.24,31.45,31.1,31.17,38052,29.7125046722097,29.9122366178296,29.5793500417965,29.6459273570031,40008.2218956061,0.0,1.0
2019-01-22,30.51,31.11,30.3743,31.11,6861,29.018198385055,29.588861086826,28.8891335040045,29.588861086826,7213.71834399647,0.0,1.0
2019-01-23,30.58,30.72,30.44,30.6,8187,29.0847757002616,29.2179303306748,28.9516210698484,29.1037977903207,8607.88690894901,0.0,1.0
2019-01-24,30.85,30.85,30.64,30.67,10836,29.3415739160586,29.3415739160586,29.1418419704387,29.1703751055273,11393.0698113315,0.0,1.0
2019-01-25,31.4,31.4,31.04,31.04,53850,29.864681392682,29.864681392682,29.5222837716194,29.5222837716194,56618.3840291808,0.0,1.0
2019-01-28,31.24,31.3,31.02,31.1,15405,29.7125046722097,29.7695709423868,29.5032616815603,29.5793500417965,16196.958328125,0.0,1.0
2019-01-29,31.07,31.26,31.04,31.26,89232,29.5508169067079,29.7315267622687,29.5222837716194,29.7315267622687,93819.3434297469,0.0,1.0
2019-01-30,31.17,31.31,30.75,30.75,61648,29.6459273570031,29.7790819874163,29.2464634657634,29.2464634657634,64817.2727693768,0.0,1.0
2019-01-31,31.73,31.89,31.29,31.29,43607,30.178545878656,30.3307225991283,29.7600598973573,29.7600598973573,45848.7998581335,0.0,1.0
2019-02-01,31.73,31.9,31.62,31.9,31361,30.178545878656,30.3402336441578,30.0739243833313,30.3402336441578,32973.243111219,0.0,1.0
2019-02-04,32.0,32.0,31.67,31.79,32217,30.435344094453,30.435344094453,30.1214796084789,30.2356121488331,33873.2493643105,0.0,1.0
2019-02-05,32.2,32.38,32.0,32.0,11972,30.6255649950433,30.7967638055746,30.435344094453,30.435344094453,12587.4706331913,0.0,1.0
2019-02-06,31.76,32.65,31.76,32.25,8482,30.2070790137446,31.0535620213715,30.2070790137446,30.6731202201909,8918.05261532983,0.0,1.0
2019-02-07,31.56,31.61,31.16,31.58,7984,30.0168581131542,30.0644133383018,29.6364163119736,30.0358802032133,8394.45084659203,0.0,1.0
2019-02-08,31.64,31.68,31.38,31.38,3028,30.0929464733904,30.1309906535084,29.8456593026229,29.8456593026229,3183.66697939386,0.0,1.0
2019-02-11,31.57,31.72,31.54,31.72,7685,30.0263691581838,30.1690348336265,29.9978360230952,30.1690348336265,8080.07950351447,0.0,1.0
2019-02-12,31.84,31.84,31.62,31.62,21187,30.2831673739807,30.2831673739807,30.0739243833313,30.0739243833313,22276.2061731895,0.0,1.0
2019-02-13,31.95,32.07,31.95,32.05,14747,30.3877888693054,30.5019214096596,30.3877888693054,30.4828993196005,15505.1310915196,0.0,1.0
2019-02-14,32.12,32.28,31.83,31.83,17021,30.5494766348072,30.7016533552794,30.2736563289512,30.2736563289512,17896.0355535875,0.0,1.0
2019-02-15,32.34,32.39,32.28,32.28,17394,30.7587196254565,30.8062748506041,30.7016533552794,30.7016533552794,18288.2111755538,0.0,1.0
2019-02-19,32.34,33.08,32.2947,32.54,64732,30.7587196254565,31.4625369576408,30.7156345914728,30.9489405260469,68059.8186625244,0.0,1.0
2019-02-20,32.38,32.44,32.32,32.38,25377,30.7967638055746,30.8538300757517,30.7396975353975,30.7967638055746,26681.6106129716,0.0,1.0
2019-02-21,32.2,32.28,32.157,32.26,7242,30.6255649950433,30.7016533552794,30.5846675014164,30.6826312652204,7614.30523935613,0.0,1.0
2019-02-22,32.55,32.55,32.34,32.34,6191,30.9584515710764,30.9584515710764,30.7587196254565,30.7587196254565,6509.27419730099,0.0,1.0
2019-02-25,32.4,32.82,32.4,32.82,68837,30.8157858956336,31.2152497868733,30.8157858956336,31.2152497868733,72375.8533225019,0.0,1.0
2019-02-26,32.31,32.39,32.11,32.11,2302,30.730186490368,30.8062748506041,30.5399655897776,30.5399655897776,2420.34391894474,0.0,1.0
2019-02-27,32.37,32.37,32.17,32.26,5997,30.7872527605451,30.7872527605451,30.5970318599548,30.6826312652204,6305.30081751156,0.0,1.0
2019-02-28,32.66,32.71,32.47,32.47,9226,31.0630730664011,31.1106282915486,30.8823632108402,30.8823632108402,9700.30104091406,0.0,1.0
2019-03-01,33.18,33.2,32.92,32.92,17775,31.5576474079359,31.576669497995,31.3103602371685,31.3103602371685,18688.7980709135,0.0,1.0
2019-03-04,33.07,33.34,32.73,33.34,7338,31.4530259126112,31.7098241284082,31.1296503816077,31.7098241284082,7715.24052007669,0.0,1.0
2019-03-05,33.26,33.3,33.11,33.11,9073,31.6337357681721,31.6717799482901,31.4910700927293,31.4910700927293,9539.43543726569,0.0,1.0
2019-03-06,33.26,33.31,33.18,33.31,1868,31.6337357681721,31.6812909933196,31.5576474079359,31.6812909933196,1964.03233735394,0.0,1.0
2019-03-07,32.75,33.02,32.68,32.95,21627,31.1486724716667,31.4054706874637,31.0820951564601,31.338893372257,22738.8262098253,0.0,1.0
2019-03-08,32.65,32.65,32.37,32.44,4315,31.0535620213715,31.0535620213715,30.7872527605451,30.8538300757517,4536.83058655368,0.0,1.0
2019-03-11,33.02,33.02,32.71,32.71,2352,31.4054706874637,31.4054706874637,31.1106282915486,31.1106282915486,2472.91437765336,0.0,1.0
2019-03-12,33.22,33.35,33.07,33.15,23958,31.595691588054,31.7193351734377,31.4530259126112,31.5291142728474,25189.6609948211,0.0,1.0
2019-03-13,33.1,33.37,33.09,33.36,4340,31.4815590476998,31.7383572634967,31.4720480026703,31.7288462184672,4563.11581590798,0.0,1.0
2019-03-14,33.01,33.12,33.01,33.07,5052,31.3959596424341,31.5005811377588,31.3959596424341,31.4530259126112,5311.7191479187,0.0,1.0
2019-03-15,33.0154,34.65,33.0,34.65,5297,31.4010956067501,32.9557710272748,31.3864485974046,32.9557710272748,5569.31439559092,0.0,1.0
2019-03-18,32.77,33.01,32.76,32.97,6400,31.1952765923113,31.4237436775159,31.1857571304278,31.3856658299818,6723.06909603397,0.029,1.0
2019-03-19,32.73,33.02,32.73,32.785,4545,31.1571987447772,31.4332631393995,31.1571987447772,31.2095557851366,4774.42953773037,0.0,1.0
2019-03-20,32.66,32.69,32.35,32.69,3615,31.0905625115926,31.1191208972431,30.7954591932033,31.1191208972431,3797.48355971293,0.0,1.0
2019-03-21,32.92,32.97,32.54,32.54,4937,31.3380685205642,31.3856658299818,30.9763289689903,30.9763289689903,5186.21751986245,0.0,1.0
2019-03-22,32.11,32.77,32.11,32.77,86936,30.5669921079987,31.1952765923113,30.5669921079987,31.1952765923113,91324.4898332513,0.0,1.0
2019-03-25,32.21,32.34,32.14,32.14,4567,30.6621867268339,30.7859397313198,30.5955504936493,30.5955504936493,4797.54008774799,0.0,1.0
2019-03-26,32.48,32.68,32.36,32.48,11787,30.9192121976891,31.1096014353596,30.8049786550868,30.9192121976891,12382.0024117113,0.0,1.0
2019-03-27,32.28,32.29,32.18,32.22,1503,30.7288229600186,30.7383424219021,30.6336283411834,30.6717061887175,1578.87075802173,0.0,1.0
2019-03-28,32.38,32.42,32.21,32.33,4691,30.8240175788539,30.862095426388,30.6621867268339,30.7764202694362,4927.79955148364,0.0,1.0
2019-03-29,32.46,32.46,32.25,32.39,28673,30.9001732739221,30.9001732739221,30.700264574368,30.8335370407374,30120.4000297784,0.0,1.0
2019-04-01,32.78,32.78,32.67,32.67,3680,31.2047960541949,31.2047960541949,31.1000819734761,31.1000819734761,3865.76473021952,0.0,1.0
2019-04-02,32.82,32.83,32.64,32.83,7084,31.242873901729,31.2523933636125,31.0715235878255,31.2523933636125,7441.59710567258,0.0,1.0
2019-04-03,33.14,33.26,32.96,32.96,3704,31.5474966820018,31.6617302246041,31.3761463680983,31.3761463680983,3890.97623932965,0.0,1.0
2019-04-04,33.24,33.39,33.15,33.22,2881,31.642691300837,31.7854832290899,31.5570161438853,31.62365237707,3026.43157276154,0.0,1.0
2019-04-05,33.42,33.49,33.42,33.44,5909,31.8140416147405,31.8806778479251,31.8140416147405,31.8330805385075,6207.2836388226,0.0,1.0
2019-04-08,33.5,33.53,33.36,33.36,5819,31.8901973098087,31.9187556954592,31.7569248434393,31.7569248434393,6112.74047965962,0.0,1.0
2019-04-09,33.62,33.68,33.45,33.45,24587,32.004430852411,32.0615476237121,31.842600000391,31.842600000391,25828.1406037792,0.0,1.0
2019-04-10,34.02,34.02,33.76,33.76,22102,32.385209327752,32.385209327752,32.1377033187803,32.1377033187803,23217.6989313348,0.0,1.0
2019-04-11,34.09,34.21,34.05,34.14,4425,32.4518455609366,32.5660791035389,32.4137677134025,32.4994428703543,4648.37199217974,0.0,1.0
2019-04-12,34.39,34.55,34.21,34.55,26909,32.7374294174424,32.8897408075788,32.5660791035389,32.8897408075788,28267.354110184,0.0,1.0
2019-04-15,34.46,34.49,34.19,34.4,286735,32.8040656506271,32.8326240362776,32.5470401797719,32.7469488793259,301209.252695515,0.0,1.0
2019-04-16,34.5105,34.565,34.48,34.48,2203,32.8521389331389,32.9040200004041,32.8231045743941,32.8231045743941,2314.20644040044,0.0,1.0
2019-04-17,34.55,34.61,34.48,34.61,6944,32.8897408075788,32.9468575788799,32.8231045743941,32.9468575788799,7294.52996919684,0.0,1.0
2019-04-18,34.43,34.57,34.42,34.56,146112,32.7755072649765,32.9087797313458,32.765987803093,32.8992602694623,153487.667462455,0.0,1.0
2019-04-22,34.23,34.31,34.12,34.31,10953,32.585118027306,32.6612737223742,32.4804039465872,32.6612737223742,11505.9024701344,0.0,1.0
2019-04-23,34.84,34.91,34.41,34.41,13296,33.165805202201,33.2324414353857,32.7564683412094,32.7564683412094,13967.1760470106,0.0,1.0
2019-04-24,34.66,34.86,34.63,34.86,4552,32.9944548882976,33.1848441259681,32.965896502647,33.1848441259681,4781.78289455415,0.0,1.0
2019-04-25,34.45,34.65,34.36,34.64,45534,32.7945461887435,32.984935426414,32.7088710317918,32.9754159645305,47832.5356591892,0.0,1.0
2019-04-26,34.86,34.86,34.46,34.46,96741,33.1848441259681,33.1848441259681,32.8040656506271,32.8040656506271,101624.441784284,0.0,1.0
2019-04-29,35.15,35.15,34.87,34.98,39200,33.4609085205903,33.4609085205903,33.1943635878516,33.2990776685704,41178.798213208,0.0,1.0
2019-04-30,34.65,34.92,34.4,34.92,96965,32.984935426414,33.2419608972692,32.7469488793259,33.2419608972692,101859.749202646,0.0,1.0
2019-05-01,34.49,34.82,34.49,34.74,13278,32.8326240362776,33.146766278434,32.8326240362776,33.0706105833658,13948.267415178,0.0,1.0
2019-05-02,34.13,34.32,33.74,34.2,12827,32.4899234084707,32.6707931842577,32.1186643950133,32.5565596416554,13474.5011398168,0.0,1.0
2019-05-03,34.5,34.5,34.24,34.34,6442,32.8421434981612,32.8421434981612,32.5946374891895,32.6898321080248,6767.18923697668,0.0,1.0
2019-05-06,35.03,35.17,34.07,34.07,97116,33.346674977988,33.4799474443573,32.4328066371696,32.4328066371696,102018.37161413,0.0,1.0
2019-05-07,34.31,34.84,34.15,34.84,23696,32.6612737223742,33.165805202201,32.5089623322378,33.165805202201,24892.1633280657,0.0,1.0
2019-05-08,34.44,34.71,34.44,34.58,11438,32.78502672686,33.0420521977152,32.78502672686,32.9182991932294,12015.3850500682,0.0,1.0
2019-05-09,34.35,34.39,34.01,34.15,12276,32.6993515699083,32.7374294174424,32.3756898658684,32.5089623322378,12895.6869098301,0.0,1.0
2019-05-10,34.34,34.34,33.74,34.31,7221,32.6898321080248,32.6898321080248,32.1186643950133,32.6612737223742,7585.51280350956,0.0,1.0
2019-05-13,33.12,33.78,32.88,33.78,43390,31.5284577582347,32.1567422425474,31.2999906730301,32.1567422425474,45580.3075120178,0.0,1.0
2019-05-14,33.19,33.33,33.19,33.28,8394,31.5950939914194,31.7283664577887,31.5950939914194,31.6807691483711,8817.72531126704,0.0,1.0
2019-05-15,33.58,33.58,33.03,33.03,10342,31.9663530048769,31.9663530048769,31.442782601283,31.442782601283,10864.0594673724,0.0,1.0
2019-05-16,33.84,33.98,33.6,33.64,5918,32.2138590138485,32.3471314802179,31.9853919286439,32.023469776178,6216.73795473891,0.0,1.0
2019-05-17,33.65,33.85,33.59,33.6,5339,32.0329892380615,32.223378475732,31.9758724667604,31.9853919286439,5608.51029745709,0.0,1.0
2019-05-20,33.32,33.36,33.21,33.36,10052,31.7188469959052,31.7569248434393,31.6141329151864,31.7569248434393,10559.4203989583,0.0,1.0
2019-05-21,33.46,33.57,33.44,33.44,3418,31.8521194622746,31.9568335429933,31.8330805385075,31.8330805385075,3590.53908910063,0.0,1.0
2019-05-22,33.27,33.48,33.25,33.48,6241,31.6712496864876,31.8711583860416,31.6522107627205,31.8711583860416,6556.04284817937,0.0,1.0
2019-05-23,32.79,33.05,32.54,33.05,31883,31.2143155160784,31.46182152505,30.9763289689903,31.46182152505,33492.4393732579,0.0,1.0
2019-05-24,32.75,32.94,32.71,32.9,3492,31.1762376685443,31.3571074443313,31.1381598210102,31.3190295967972,3668.27457552353,0.0,1.0
2019-05-28,32.58,33.02,32.58,32.72,26474,31.0144068165244,31.4332631393995,31.0144068165244,31.1476792828937,27810.395507563,0.0,1.0
2019-05-29,32.26,32.47,32.14,32.37,15490,30.7097840362516,30.9096927358056,30.5955504936493,30.8144981169703,16271.9281714947,0.0,1.0
2019-05-30,32.46,32.65,32.34,32.45,16029,30.9001732739221,31.081043049709,30.7859397313198,30.8906538120386,16838.1366469263,0.0,1.0
2019-05-31,32.15,32.16,31.95,32.15,9487,30.6050699555328,30.6145894174163,30.4146807178623,30.6050699555328,9965.89945532409,0.0,1.0
2019-06-03,31.6,32.12,31.56,32.12,10695,30.0814995519389,30.5765115698822,30.0434217044048,30.5765115698822,11234.8787472005,0.0,1.0
2019-06-04,32.38,32.41,31.83,31.83,10048,30.8240175788539,30.8525759645044,30.30044717526,30.30044717526,10555.2184807733,0.0,1.0
2019-06-05,32.32,32.58,32.21,32.58,10048,30.7669008075527,31.0144068165244,30.6621867268339,31.0144068165244,10555.2184807733,0.0,1.0
2019-06-06,32.44,32.53,32.13,32.32,11202,30.881134350155,30.9668095071067,30.5860310317657,30.7669008075527,11767.4718771519,0.0,1.0
2019-06-07,32.68,32.9262,32.55,32.55,29955,31.1096014353596,31.343970586932,30.9858484308738,30.9858484308738,31467.1148080777,0.0,1.0
2019-06-10,32.69,32.95,32.5925,32.81,481149,31.1191208972431,31.3666269062148,31.0263061438788,31.2333544398454,505437.183201195,0.0,1.0
2019-06-11,32.61,32.84,32.57,32.83,19510,31.0429652021749,31.261912825496,31.0048873546408,31.2523933636125,20494.8559474411,0.0,1.0
2019-06-12,32.74,32.79,32.63,32.63,35062,31.1667182066608,31.2143155160784,31.062004125942,31.062004125942,36831.9138508035,0.0,1.0
2019-06-13,33.1,33.11,32.88,32.89,3968,31.5094188344677,31.5189382963512,31.2999906730301,31.3095101349136,4168.30283954105,0.0,1.0
2019-06-14,32.88,32.92,32.88,32.9,976,31.2999906730301,31.3380685205642,31.2999906730301,31.3190295967972,1025.26803714518,0.0,1.0
2019-06-17,33.21,33.28,33.0,33.0,5375,31.6141329151864,31.6807691483711,31.4142242156324,31.4142242156324,5646.32756112228,0.0,1.0
2019-06-18,33.47,33.83,33.45,33.45,6740,31.8616389241581,32.204339551965,31.842600000391,31.842600000391,7080.23214176076,0.0,1.0
2019-06-19,33.6655,33.6655,33.42,33.42,919,32.047744403981,32.047744403981,31.8140416147405,31.8140416147405,965.390703008627,0.0,1.0
2019-06-20,33.7656,33.87,33.49,33.87,2328,32.1430342174351,32.2424173994991,31.8806778479251,32.2424173994991,2445.51638368235,0.0,1.0
2019-06-21,33.56,33.6,33.49,33.56,2485,31.9473140811098,31.9853919286439,31.8806778479251,31.9473140811098,2610.44167244444,0.0,1.0
2019-06-24,33.52,33.6,33.494,33.6,42967,31.9372424904371,32.0134650262138,31.9124701663096,32.0134650262138,45096.3742543287,0.02942,1.0
2019-06-25,32.82,33.5,32.8,33.5,17151,31.2702953023909,31.9181868564929,31.2512396684468,31.9181868564929,18000.9755122767,0.0,1.0
2019-06-26,32.79,33.04,32.79,32.96,4924,31.2417118514747,31.4799072757769,31.2417118514747,31.4036847400002,5168.02538758383,0.0,1.0
2019-06-27,33.01,33.01,32.86,32.92,3895,31.4513238248606,31.4513238248606,31.3084065702793,31.3655734721118,4088.02983034912,0.0,1.0
2019-06-28,33.22,33.22,33.0,33.04,28709,31.6514079812744,31.6514079812744,31.4417960078885,31.4799072757769,30131.7710910123,0.0,1.0
2019-07-01,33.62,33.71,33.4,33.4,13238,32.0325206601579,32.1182710129067,31.822908686772,31.822908686772,13894.0536313637,0.0,1.0
2019-07-02,33.91,33.91,33.7,33.7,5417,32.3088273523485,32.3088273523485,32.1087431959346,32.1087431959346,5685.45766136101,0.0,1.0
2019-07-03,34.29,34.29,34.14,34.14,3709,32.6708843972878,32.6708843972878,32.5279671427065,32.5279671427065,3892.81197452243,0.0,1.0
2019-07-05,34.45,34.48,34.14,34.18,2398,32.8233294688412,32.8519129197574,32.5279671427065,32.5660784105948,2516.8409584537,0.0,1.0
2019-07-08,34.21,34.27,34.13,34.27,3911,32.5946618615111,32.6518287633436,32.5184393257344,32.6518287633436,4104.82276418367,0.0,1.0
2019-07-09,34.42,34.44,34.21,34.21,6547,32.7947460179249,32.8138016518691,32.5946618615111,32.5946618615111,6871.45861342636,0.0,1.0
2019-07-10,34.66,34.66,34.39,34.39,3522,33.023413625255,33.023413625255,32.7661625670087,32.7661625670087,3696.54456033109,0.0,1.0
2019-07-11,34.68,34.84,34.6,34.84,6748,33.0424692591992,33.1949143307526,32.9662467234225,33.1949143307526,7082.41984472294,0.0,1.0
2019-07-12,34.99,35.03,34.78,34.8,12538,33.3378315853339,33.3759428532223,33.1377474289201,33.1568030628642,13159.362776102,0.0,1.0
2019-07-15,34.77,34.98,34.69,34.98,44421,33.128219611948,33.3283037683618,33.0519970761713,33.3283037683618,46622.4321165438,0.0,1.0
2019-07-16,34.73,34.83,34.73,34.77,11403,33.0901083440596,33.1853865137805,33.0901083440596,33.128219611948,11968.1140322134,0.0,1.0
2019-07-17,34.25,34.6,34.25,34.6,8895,32.6327731293994,32.9662467234225,32.6327731293994,32.9662467234225,9335.8216536471,0.0,1.0
2019-07-18,34.06,34.06,33.87,33.99,5265,32.4517446069298,32.4517446069298,32.2707160844601,32.3850498881252,5525.92478993276,0.0,1.0
2019-07-19,33.75,34.09,33.75,34.09,2456,32.1563822807951,32.480328057846,32.1563822807951,32.480328057846,2577.71534360396,0.0,1.0
2019-07-22,33.72,33.89,33.72,33.78,7934,32.1277988298788,32.2897717184043,32.1277988298788,32.1849657317113,8327.19606520922,0.0,1.0
2019-07-23,33.7,33.72,33.55,33.72,36270,32.1087431959346,32.1277988298788,31.9658259413533,32.1277988298788,38067.4818862035,0.0,1.0
2019-07-24,34.51,34.51,33.78,33.78,2508,32.8804963706737,32.8804963706737,32.1849657317113,32.1849657317113,2632.29237856626,0.0,1.0
2019-07-25,34.48,34.61,34.43,34.6,9947,32.8519129197574,32.9757745403946,32.804273834897,32.9662467234225,10439.957053269,0.0,1.0
2019-07-26,34.81,35.0,34.79,34.9,3666,33.1663308798363,33.347359402306,33.1472752458922,33.2520812325851,3847.68096484207,0.0,1.0
2019-07-29,34.77,34.77,34.63,34.7,6755,33.128219611948,33.128219611948,32.9948301743388,33.0615248931434,7089.76675327555,0.0,1.0
2019-07-30,34.58,34.64,34.51,34.51,3585,32.9471910894783,33.0043579913108,32.8804963706737,32.8804963706737,3762.66673730464,0.0,1.0
2019-07-31,34.38,34.54,34.11,34.43,1867,32.7566347500366,32.90907982159,32.4993836917902,32.804273834897,1959.52546681946,0.0,1.0
2019-08-01,34.09,34.79,33.98,34.39,74611,32.480328057846,33.1472752458922,32.3755220711531,32.7661625670087,78308.599145617,0.0,1.0
2019-08-02,33.85,33.85,33.57,33.62,44998,32.2516604505159,32.2516604505159,31.9848815752975,32.0325206601579,47228.0272929525,0.0,1.0
2019-08-05,32.65,33.25,32.41,33.25,19428,31.1083224138654,31.6799914321907,30.8796548065353,31.6799914321907,20390.8199086066,0.0,1.0
2019-08-06,32.97,32.98,32.77,32.96,14346,31.4132125569722,31.4227403739443,31.2226562175305,31.4036847400002,15056.9642994065,0.0,1.0
2019-08-07,32.75,32.85,32.33,32.6,17126,31.2036005835863,31.2988787533072,30.8034322707586,31.060683329005,17974.7365531602,0.0,1.0
2019-08-08,33.27,33.27,32.91,32.91,5729,31.6990470661349,31.6990470661349,31.3560456551397,31.3560456551397,6012.91987113481,0.0,1.0
2019-08-09,32.82,33.14,32.61,33.14,6501,31.2702953023909,31.5751854454977,31.0702111459771,31.5751854454977,6823.17892865203,0.0,1.0
2019-08-12,32.27,32.45,32.05,32.45,15210,30.7462653689261,30.9177660744237,30.5366533955402,30.9177660744237,15963.7827264724,0.0,1.0
2019-08-13,32.56,32.81,32.42,32.42,6694,31.0225720611167,31.2607674854188,30.8891826235074,30.8891826235074,7025.74369303131,0.0,1.0
2019-08-14,31.39,32.12,31.35,32.12,24294,29.9078174753824,30.6033481143448,29.8697062074941,30.6033481143448,25497.9709110402,0.0,1.0
2019-08-15,31.43,31.56,31.24,31.38,6265,29.9459287432708,30.0697903639079,29.7649002208011,29.8982896584103,6575.48315459235,0.0,1.0
2019-08-16,31.89,31.89,31.63,31.65,4852,30.3842083239868,30.3842083239868,30.1364850827125,30.1555407166567,5092.45718532835,0.0,1.0
2019-08-19,32.24,32.38,32.2,32.2,3288,30.7176819180099,30.8510713556191,30.6795706501215,30.6795706501215,3450.94790300074,0.0,1.0
2019-08-20,32.06,32.29,32.06,32.18,10366,30.5461812125123,30.7653210028703,30.5461812125123,30.6605150161773,10879.7220080613,0.0,1.0
2019-08-21,32.15,32.16,32.09,32.16,1875,30.6319315652611,30.6414593822332,30.5747646634286,30.6414593822332,1967.92193373674,0.0,1.0
2019-08-22,32.2,32.3,31.91,32.3,1955,30.6795706501215,30.7748488198424,30.403263957931,30.7748488198424,2051.88660290951,0.0,1.0
2019-08-23,31.22,32.11,31.16,32.0,25919,29.7458445868569,30.5938202973727,29.6886776850244,30.4890143106798,27203.503253612,0.0,1.0
2019-08-26,31.61,31.61,31.36,31.37,26231,30.1174294487684,30.1174294487684,29.8792340244662,29.8887618414383,27530.9654633858,0.0,1.0
2019-08-27,31.27,31.7,31.27,31.7,13944,29.7934836717174,30.2031798015171,29.7934836717174,30.2031798015171,14635.0418368134,0.0,1.0
2019-08-28,31.45,31.49,31.23,31.23,2420,29.964984377215,30.0030956451033,29.755372403829,29.755372403829,2539.93124247621,0.0,1.0
2019-08-29,31.84,32.0,31.69,31.79,23252,30.3365692391264,30.4890143106798,30.1936519845451,30.2889301542659,24404.3310950648,0.0,1.0
2019-08-30,31.97,32.11,31.79,32.11,7070,30.4604308597635,30.5938202973727,30.2889301542659,30.5938202973727,7420.37763814333,0.0,1.0
2019-09-03,31.14,31.85,31.14,31.82,220906,29.6696220510802,30.3460970560985,29.6696220510802,30.3175136051822,231853.740103493,0.0,1.0
2019-09-04,31.96,31.98,31.56,31.56,11913,30.4509030427914,30.4699586767356,30.0697903639079,30.0697903639079,12503.3887981897,0.0,1.0
2019-09-05,32.22,32.24,31.83,31.99,35270,30.6986262840657,30.7176819180099,30.3270414221543,30.4794864937077,37017.9235215439,0.0,1.0
2019-09-06,32.29,32.39,32.24,32.29,4036,30.7653210028703,30.8605991725912,30.7176819180099,30.7653210028703,4236.01755976612,0.0,1.0
2019-09-09,32.21,32.35,32.07,32.3,19001,30.6890984670936,30.8224879047028,30.5557090294844,30.7748488198424,19942.6584868969,0.0,1.0
2019-09-10,32.26,32.29,31.91,31.94,32154,30.736737551954,30.7653210028703,30.403263957931,30.4318474088472,33747.4996572646,0.0,1.0
2019-09-11,32.69,32.69,32.54,32.6,3698,31.1464336817538,31.1464336817538,31.0035164271725,31.060683329005,3881.26683251118,0.0,1.0
2019-09-12,32.68,32.95,32.67,32.95,5480,31.1369058647817,31.3941569230281,31.1273780478096,31.3941569230281,5751.57983833457,0.0,1.0
2019-09-13,32.54,32.75,32.5,32.75,1662,31.0035164271725,31.2036005835863,30.9654051592841,31.2036005835863,1744.36600206424,0.0,1.0
2019-09-16,32.63,32.63,32.43,32.46,677,31.0892667799213,31.0892667799213,30.8987104404795,30.9272938913958,710.551012874544,0.0,1.0
2019-09-17,32.59,32.6,32.41,32.56,27152,31.0511555120329,31.060683329005,30.8796548065353,31.0225720611167,28497.6087172373,0.0,1.0
2019-09-18,32.44,32.46,32.27,32.46,3650,30.9082382574516,30.9272938913958,30.7462653689261,30.9272938913958,3830.88803100752,0.0,1.0
2019-09-19,32.21,32.48,32.21,32.43,4059,30.6890984670936,30.94634952534,30.6890984670936,30.8987104404795,4260.15740215329,0.0,1.0
2019-09-20,32.11,32.31,32.08,32.29,2661,30.5938202973727,30.7843766368145,30.5652368464565,30.7653210028703,2792.87480835918,0.0,1.0
2019-09-23,32.18,32.18,31.91,32.05,82722,30.6856017582648,30.6856017582648,30.4281402146125,30.5616387928026,86750.5868377837,0.02633,1.0
2019-09-24,31.45,32.07,31.43,32.07,6116,29.9895020291308,30.5807100182583,29.9704308036751,30.5807100182583,6413.85108072683,0.0,1.0
2019-09-25,31.68,31.71,31.25,31.45,20237,30.2088211218717,30.2374279600553,29.7987897745735,29.9895020291308,21222.5481230655,0.0,1.0
2019-09-26,31.48,31.67,31.37,31.67,7620,30.0181088673144,30.1992855091438,29.9132171273079,30.1992855091438,7991.0963432208,0.0,1.0
2019-09-27,31.12,31.48,30.95,31.46,1465,29.6748268091113,30.0181088673144,29.5127213927376,29.9990376418587,1536.34595050111,0.0,1.0
2019-09-30,31.38,31.46,31.21,31.21,1636,29.9227527400358,29.9990376418587,29.7606473236621,29.7606473236621,1715.6737030852,0.0,1.0
2019-10-01,31.17,31.44,31.15,31.44,4808,29.7225048727506,29.9799664164029,29.7034336472949,29.9799664164029,5042.15107850468,0.0,1.0
2019-10-02,30.74,30.76,30.65,30.65,1588,29.3124735254525,29.3315447509082,29.2266530109017,29.2266530109017,1665.33608832475,0.0,1.0
2019-10-03,30.93,30.95,30.29,30.69,1530,29.4936501672819,29.5127213927376,28.8833709526986,29.2647954618132,1604.51147048922,0.0,1.0
2019-10-04,31.1,31.21,31.03,31.21,2351,29.6557555836556,29.7606473236621,29.5890062945605,29.7606473236621,2465.49442295434,0.0,1.0
2019-10-07,31.17,31.37,31.02,31.02,11796,29.7225048727506,29.9132171273079,29.5794706818327,29.5794706818327,12370.4688273796,0.0,1.0
2019-10-08,30.55,30.96,30.55,30.96,2796,29.1312968836231,29.5222570054655,29.1312968836231,29.5222570054655,2932.16605979598,0.0,1.0
2019-10-09,30.79,30.84,30.66,30.66,942,29.3601515890918,29.4078296527311,29.2361886236296,29.2361886236296,987.875689673753,0.0,1.0
2019-10-10,30.83,30.97,30.83,30.97,3506,29.3982940400033,29.5317926181934,29.3982940400033,29.5317926181934,3676.74327812757,0.0,1.0
2019-10-11,31.19,31.51,31.05,31.05,11482,29.7415760982064,30.046715705498,29.6080775200163,29.6080775200163,12041.1769308217,0.0,1.0
2019-10-14,31.19,31.2,31.08,31.16,8986,29.7415760982064,29.7511117109342,29.6366843581999,29.7129692600228,9423.62096327848,0.0,1.0
2019-10-15,31.56,31.63,31.09,31.38,4836,30.0943937691373,30.1611430582323,29.6462199709277,29.9227527400358,5071.51468711493,0.0,1.0
2019-10-16,31.59,31.69,31.47,31.52,1625,30.1230006073209,30.2183567345995,30.0085732545865,30.0562513182259,1704.1379997026,0.0,1.0
2019-10-17,31.92,31.94,31.74,31.74,7831,30.4376758273404,30.4567470527961,30.2660347982388,30.2660347982388,8212.37210810526,0.0,1.0
2019-10-18,31.53,31.83,31.4,31.83,4932,30.0657869309537,30.3518553127896,29.9418239654915,30.3518553127896,5172.18991663583,0.0,1.0
2019-10-21,31.89,31.92,31.81,31.85,2613,30.4090689891568,30.4376758273404,30.3327840873339,30.3709265382453,2740.25390352178,0.0,1.0
2019-10-22,31.72,31.88,31.72,31.88,1650,30.2469635727831,30.3995333764289,30.2469635727831,30.3995333764289,1730.35550739033,0.0,1.0
2019-10-23,31.77,31.77,31.66,31.66,602,30.2946416364224,30.2946416364224,30.1897498964159,30.1897498964159,631.317585120594,0.0,1.0
2019-10-24,31.38,31.67,31.17,31.67,3086,29.9227527400358,30.1992855091438,29.7225048727506,30.1992855091438,3236.28914897367,0.0,1.0
2019-10-25,31.5,31.58,31.35,31.35,3666,30.0371800927701,30.113464994593,29.8941459018522,29.8941459018522,3844.53532732907,0.0,1.0
2019-10-28,31.92,31.99,31.6,31.69,5220,30.4376758273404,30.5044251164354,30.1325362200488,30.2183567345995,5474.2156051985,0.0,1.0
2019-10-29,31.64,31.78,31.64,31.78,2340,30.1706786709602,30.3041772491503,30.1706786709602,30.3041772491503,2453.95871957174,0.0,1.0
2019-10-30,31.56,31.61,31.45,31.46,4518,30.0943937691373,30.1420718327766,29.9895020291308,29.9990376418587,4738.02798932698,0.0,1.0
2019-10-31,31.76,31.76,31.43,31.57,11024,30.2851060236946,30.2851060236946,29.9704308036751,30.1039293818652,11560.8721899824,0.0,1.0
2019-11-01,32.02,32.06,31.9,31.9,7618,30.533031954619,30.5711744055305,30.4186046018847,30.4186046018847,7988.99894260579,0.0,1.0
2019-11-04,32.17,32.2,32.12,32.2,20952,30.676066145537,30.7046729837206,30.6283880818977,30.7046729837206,21972.3688429347,0.0,1.0
2019-11-05,32.06,32.18,32.05,32.18,1908,30.5711744055305,30.6856017582648,30.5616387928026,30.6856017582648,2000.92018672773,0.0,1.0
2019-11-06,31.79,31.91,31.71,31.91,2335,30.3137128618782,30.4281402146125,30.2374279600553,30.4281402146125,2448.71521803419,0.0,1.0
2019-11-07,32.03,32.18,31.98,32.13,29549,30.5425675673469,30.6856017582648,30.4948895037076,30.6379236946255,30988.045386592,0.0,1.0
2019-11-08,32.37,32.37,32.14,32.14,4927,30.8667784000942,30.8667784000942,30.6474593073534,30.6474593073534,5166.94641509829,0.0,1.0
2019-11-11,32.34,32.37,32.17,32.17,1446,30.8381715619107,30.8667784000942,30.676066145537,30.676066145537,1516.42064465843,0.0,1.0
2019-11-12,32.21,32.4,32.21,32.32,3599,30.7142085964484,30.8953852382778,30.7142085964484,30.8191003364549,3774.27240672594,0.0,1.0
2019-11-13,32.37,32.41,32.24,32.24,3016,30.8667784000942,30.9049208510057,30.742815434632,30.742815434632,3162.88012744803,0.0,1.0
2019-11-14,32.5,32.53,32.28,32.28,12897,30.9907413655565,31.0193482037401,30.7809578855435,30.7809578855435,13525.0878659473,0.0,1.0
2019-11-15,32.61,32.74,32.6,32.72,8405,31.095633105563,31.2195960710252,31.0860974928351,31.2005248455695,8814.32608461559,0.0,1.0
2019-11-18,32.7,32.75,32.53,32.53,4317,31.1814536201137,31.2291316837531,31.0193482037401,31.0193482037401,4527.23922751762,0.0,1.0
2019-11-19,32.9,32.93,32.66,32.71,1780,31.372165874671,31.4007727128546,31.1433111692023,31.1909892328416,1866.68654736654,0.0,1.0
2019-11-20,32.69,32.88,32.47,32.84,6288,31.1719180073859,31.3530946492153,30.9621345273729,31.3149521983038,6594.22753361842,0.0,1.0
2019-11-21,32.57,32.66,32.53,32.65,2122,31.0574906546515,31.1433111692023,31.0193482037401,31.1337755564744,2225.34205253472,0.0,1.0
2019-11-22,32.8,32.85,32.62,32.62,1078,31.2768097473924,31.3244878110317,31.1051687182908,31.1051687182908,1130.49893149502,0.0,1.0
2019-11-25,33.19,33.2,32.8,32.8,4047,31.6486986437791,31.6582342565069,31.2768097473924,31.2768097473924,4244.0901444901,0.0,1.0
2019-11-26,33.31,33.31,33.22,33.23,2637,31.7631259965134,31.7631259965134,31.6773054819627,31.6868410946905,2765.422710902,0.0,1.0
2019-11-27,33.23,33.29,33.23,33.29,1378,31.6868410946905,31.7440547710577,31.6868410946905,31.7440547710577,1445.1090237478,0.0,1.0
2019-11-29,33.09,33.09,33.09,33.09,242,31.5533425165004,31.5533425165004,31.5533425165004,31.5533425165004,253.785474417249,0.0,1.0
2019-12-02,32.66,33.3,32.63,33.2,8447,31.1433111692023,31.7535903837856,31.1147043310187,31.6582342565069,8858.37149753098,0.0,1.0
2019-12-03,32.6,32.6,32.29,32.3,1430,31.0860974928351,31.0860974928351,30.7904934982713,30.8000291109992,1499.64143973829,0.0,1.0
2019-12-04,32.71,32.86,32.7,32.77,1643,31.1909892328416,31.3340234237596,31.1814536201137,31.2482029092088,1723.01460523777,0.0,1.0
2019-12-05,32.65,32.68,32.58,32.61,2390,31.1337755564744,31.162382394658,31.0670262673794,31.095633105563,2506.39373494721,0.0,1.0
2019-12-06,32.77,32.82,32.76,32.8,2199,31.2482029092088,31.2958809728481,31.2386672964809,31.2768097473924,2306.09197621293,0.0,1.0
2019-12-09,32.67,32.81,32.51,32.59,3094,31.1528467819302,31.2863453601203,31.0002769782843,31.0765618801073,3244.67875143374,0.0,1.0
2019-12-10,32.51,32.71,32.51,32.66,947,31.0002769782843,31.1909892328416,31.0002769782843,31.1433111692023,993.1191912113,0.0,1.0
2019-12-11,32.69,32.71,32.5,32.5,1271,31.1719180073859,31.1909892328416,30.9907413655565,30.9907413655565,1332.89809084431,0.0,1.0
2019-12-12,32.88,32.91,32.59,32.59,2819,31.3530946492153,31.3817014873989,31.0765618801073,31.0765618801073,2956.28616686869,0.0,1.0
2019-12-13,32.85,33.09,32.83,33.09,3163,31.3244878110317,31.5533425165004,31.305416585576,31.5533425165004,3317.03907265189,0.0,1.0
2019-12-16,33.17,33.26,33.13,33.22,236162,31.6296274183233,31.7154479328741,31.5914849674119,31.6773054819627,247663.16202201,0.0,1.0
2019-12-17,33.17,33.23,32.95,33.1,5177,31.6296274183233,31.6868410946905,31.4198439383103,31.5628781292283,5429.12149197561,0.0,1.0
2019-12-18,33.31,33.34,33.28,33.28,2001,31.7631259965134,31.791732834697,31.7345191583298,31.7345191583298,2098.44931532609,0.0,1.0
2019-12-19,33.72,33.75,33.42,33.42,5184,32.1540861183558,32.1826929565394,31.8680177365199,31.8680177365199,5436.46239412817,0.0,1.0
2019-12-20,34.15,34.15,34.01,34.05,3179,32.564117465654,32.564117465654,32.4306188874639,32.4687613383753,3333.81827757203,0.0,1.0
2019-12-23,34.11,34.17,34.03,34.17,2663,32.6089348454749,32.6662944494247,32.5324553735418,32.6662944494247,2785.58408701304,0.087,1.0
2019-12-24,34.13,34.17,34.13,34.17,3535,32.6280547134582,32.6662944494247,32.6280547134582,32.6662944494247,3697.72427622647,0.0,1.0
2019-12-26,34.33,34.33,34.24,34.24,4222,32.8192533932909,32.8192533932909,32.7332139873662,32.7332139873662,4416.34848493018,0.0,1.0
2019-12-27,34.18,34.2,34.14,34.19,2411,32.6758543834164,32.6949742513997,32.6376146474498,32.685414317408,2521.98394058897,0.0,1.0
2019-12-30,33.85,34.15,33.83,34.15,2132,32.3603765616923,32.6471745814415,32.3412566937091,32.6471745814415,2230.14092133376,0.0,1.0
2019-12-31,34.01,34.07,33.83,33.86,6841,32.5133355055585,32.5706951095084,32.3412566937091,32.369936495684,7155.90714955172,0.0,1.0
2020-01-02,34.15,34.25,33.87,34.25,7665,32.6471745814415,32.7427739213578,32.3794964296756,32.7427739213578,8017.83778706532,0.0,1.0
2020-01-03,34.0,34.08,33.71,33.71,5607,32.5037755715669,32.5802550435,32.2265374858094,32.2265374858094,5865.10325793546,0.0,1.0
2020-01-06,34.05,34.05,33.89,33.9,1402,32.5515752415251,32.5515752415251,32.3986162976589,32.4081762316505,1466.53732256563,0.0,1.0
2020-01-07,34.24,34.29,34.09,34.09,1444,32.7332139873662,32.7810136573244,32.5898149774916,32.5898149774916,1510.47068030298,0.0,1.0
2020-01-08,34.35,34.43,34.21,34.21,3225,32.8383732612742,32.9148527332073,32.7045341853913,32.7045341853913,3373.45425483179,0.0,1.0
2020-01-09,34.33,34.55,34.33,34.55,3448,32.8192533932909,33.029571941107,32.8192533932909,33.029571941107,3606.71946377055,0.0,1.0
2020-01-10,34.12,34.53,34.09,34.53,2138,32.6184947794666,33.0104520731237,32.5898149774916,33.0104520731237,2236.41711529623,0.0,1.0
2020-01-13,34.79,34.79,34.5,34.5,7591,33.2590103569063,33.2590103569063,32.9817722711488,32.9817722711488,7940.43139486142,0.0,1.0
2020-01-14,34.92,34.95,34.72,34.72,3699,33.3832894987975,33.4119693007725,33.1920908189648,33.1920908189648,3869.27357786754,0.0,1.0
2020-01-15,35.24,35.24,35.15,35.16,1997,33.6892073865299,33.6892073865299,33.6031679806052,33.6127279145968,2088.92655717801,0.0,1.0
2020-01-16,35.62,35.62,35.41,35.61,17905,34.0524848782121,34.0524848782121,33.8517262643878,34.0429249442205,18729.2088163607,0.0,1.0
2020-01-17,35.74,35.82,35.67,35.82,1604,34.1672040861118,34.2436835580449,34.1002845481703,34.2436835580449,1677.83585263572,0.0,1.0
2020-01-21,35.66,35.71,35.48,35.53,2640,34.0907246141787,34.1385242841369,33.9186458023292,33.9664454722874,2761.52534349021,0.0,1.0
2020-01-22,35.6,35.8,35.59,35.7,1780,34.0333650102289,34.2245636900616,34.0238050762372,34.1289643501453,1861.93754220173,0.0,1.0
2020-01-23,35.54,35.58,35.2,35.2,2514,33.9760054062791,34.0142451422456,33.6509676505634,33.6509676505634,2629.72527027817,0.0,1.0
2020-01-24,34.96,35.64,34.87,35.64,4776,33.4215292347641,34.0716047461954,33.3354898288393,34.0716047461954,4995.85039413229,0.0,1.0
2020-01-27,34.58,34.58,34.27,34.27,1124,33.0582517430819,33.0582517430819,32.7618937893411,32.7618937893411,1175.7403356375,0.0,1.0
2020-01-28,34.85,34.9,34.74,34.74,22035,33.3163699608561,33.3641696308143,33.2112106869481,33.2112106869481,23049.3223271995,0.0,1.0
2020-01-29,34.6,34.87,34.57,34.87,1919,33.0773716110651,33.3354898288393,33.0486918090902,33.3354898288393,2007.3360356658,0.0,1.0
2020-01-30,34.48,34.48,33.97,34.02,5497,32.9626524031655,32.9626524031655,32.475095769592,32.5228954395502,5750.0397019567,0.0,1.0
2020-01-31,33.9,34.48,33.79,34.48,3970,32.4081762316505,32.9626524031655,32.3030169577425,32.9626524031655,4152.74833850612,0.0,1.0
2020-02-03,34.44,34.48,34.33,34.35,12091,32.9244126671989,32.9626524031655,32.8192533932909,32.8383732612742,12647.5768667198,0.0,1.0
2020-02-04,35.15,35.18,34.57,34.57,2384,33.6031679806052,33.6318477825801,33.0486918090902,33.0486918090902,2493.74106775783,0.0,1.0
2020-02-05,34.9571,35.1,34.9571,35.1,3438,33.4187568539065,33.555368310647,33.4187568539065,33.555368310647,3596.25914049975,0.0,1.0
2020-02-06,35.63,35.72,35.45,35.45,6326,34.0620448122038,34.1480842181285,33.8899660003543,33.8899660003543,6617.20050110571,0.0,1.0
2020-02-07,35.31,35.42,35.31,35.35,3450,33.7561269244714,33.8612861983794,33.7561269244714,33.7943666604379,3608.81152842471,0.0,1.0
2020-02-10,35.32,35.32,35.24,35.26,3328,33.765686858463,33.765686858463,33.6892073865299,33.7083272545132,3481.195584521,0.0,1.0
2020-02-11,35.21,35.39,35.19,35.39,9346,33.660527584555,33.8326063964045,33.6414077165717,33.8326063964045,9776.21812888618,0.0,1.0
2020-02-12,35.49,35.5,35.35,35.35,4977,33.9282057363209,33.9377656703125,33.7943666604379,33.7943666604379,5206.10289187529,0.0,1.0
2020-02-13,35.5,35.5,35.3,35.34,2296,33.9377656703125,33.9377656703125,33.7465669904798,33.7848067264463,2401.69022297482,0.0,1.0
2020-02-14,35.32,35.48,35.32,35.41,12294,33.765686858463,33.9186458023292,33.765686858463,33.8517262643878,12859.9214291169,0.0,1.0
2020-02-18,35.63,35.69,35.52,35.52,4060,34.0620448122038,34.1194044161536,33.9568855382958,33.9568855382958,4246.89124794328,0.0,1.0
2020-02-19,35.83,36.02,35.83,35.83,4292,34.2532434920365,34.4348822378777,34.2532434920365,34.2532434920365,4489.57074782575,0.0,1.0
2020-02-20,35.69,35.86,35.32,35.76,4183,34.1194044161536,34.2819232940114,33.765686858463,34.1863239540951,4375.55322417407,0.0,1.0
2020-02-21,35.13,35.3,35.04,35.2,2332,33.5840481126219,33.7465669904798,33.4980087066972,33.6509676505634,2439.34738674969,0.0,1.0
2020-02-24,33.97,34.15,33.78,34.05,2492,32.475095769592,32.6471745814415,32.2934570237509,32.5515752415251,2606.71255908242,0.0,1.0
2020-02-25,32.64,33.84,32.62,33.84,6778,31.2036245487042,32.3508166277007,31.184504680721,32.3508166277007,7090.0071129457,0.0,1.0
2020-02-26,32.04,33.0,31.99,32.44,6349,30.630028509206,31.5477821724032,30.5822288392478,31.0124258688715,6641.25924462854,0.0,1.0
2020-02-27,30.93,31.83,30.63,31.06,29202,29.5688758361342,30.4292698953816,29.2820778163851,29.6931549780255,30546.2360153793,0.0,1.0
2020-02-28,30.73,30.76,29.54,29.54,11465,29.3776771563015,29.4063569582764,28.2400450112967,28.2400450112967,11992.7606299679,0.0,1.0
2020-03-02,31.53,31.53,30.57,30.75,13802,30.1424718756325,30.1424718756325,29.2247182124353,29.3967970242848,14437.338178353,0.0,1.0
2020-03-03,30.81,31.79,30.7,31.45,14438,29.4541566282346,30.3910301594151,29.3489973543266,30.0659924036994,15102.6147383756,0.0,1.0
2020-03-04,30.95,30.95,30.57,30.6,4834,29.5879957041175,29.5879957041175,29.2247182124353,29.2533980144102,5056.52026910291,0.0,1.0
2020-03-05,29.87,30.37,29.81,30.25,7403,28.5555228330207,29.0335195326026,28.4981632290709,28.9188003247029,7743.77731737046,0.0,1.0
2020-03-06,29.4,29.4,28.98,29.05,722,28.1062059354137,28.1062059354137,27.704688707765,27.7716082457064,755.23534015149,0.0,1.0
2020-03-09,27.29,28.0,26.7,26.7,5028,26.0890598631783,26.7678151765845,25.5250237576717,25.5250237576717,5259.45054055635,0.0,1.0
2020-03-10,28.21,28.21,27.0,27.93,5192,26.9685737904089,26.9685737904089,25.8118217774208,26.7008956386431,5430.99984219741,0.0,1.0
2020-03-11,26.82,27.52,26.48,27.05,6866,25.6397429655713,26.3089383449859,25.3147052098556,25.859621447379,7182.05795772871,0.0,1.0
2020-03-12,24.15,25.04,24.15,24.35,18484,23.0872405898041,23.9380747150599,23.0872405898041,23.2784392696369,19334.8615337398,0.0,1.0
2020-03-13,25.52,25.72,24.14,25.72,9840,24.3969515466585,24.5881502264912,23.0776806558125,24.5881502264912,10292.9580984635,0.0,1.0
2020-03-16,22.43,23.93,22.43,23.54,5831,21.4429319432425,22.8769220419881,21.4429319432425,22.5040846163143,6099.4144992013,0.0,1.0
2020-03-17,23.03,23.51,21.82,22.76,3986,22.0165279827408,22.4754048143394,20.8597759697526,21.7584097649666,4169.48485573938,0.0,1.0
2020-03-18,21.27,22.17,20.46,21.64,19856,20.3339796002126,21.19437365946,19.55962494689,20.6876971579032,20770.017886493,0.0,1.0
2020-03-19,22.61,22.99,21.15,21.18,6385,21.615010755092,21.9782882467742,20.2192603923129,20.2479401942879,6678.9164084034,0.0,1.0
2020-03-20,21.69,23.1,21.69,23.1,7298,20.7354968278614,22.0834475206822,20.7354968278614,22.0834475206822,7633.94392302709,0.0,1.0
2020-03-23,21.69,21.75,20.97,21.7,13405,20.7746925572271,20.832160586431,20.0850762067797,20.7842705620944,13995.6078386754,0.041,1.0
2020-03-24,23.73,23.85,22.5,22.5,9562,22.7286055501613,22.8435416085692,21.5505109514804,21.5505109514804,9983.28997787503,0.0,1.0
2020-03-25,24.2,25.0,23.58,24.09,3750,23.1787717789255,23.9450121683115,22.5849354771514,23.073413725385,3915.22039500433,0.0,1.0
2020-03-26,24.81,24.92,24.4,24.65,16188,23.7630300758323,23.8683881293729,23.370331876272,23.6097819979552,16901.2234011547,0.0,1.0
2020-03-27,23.82,24.29,23.57,24.29,25408,22.8148075939672,23.2649738227315,22.5753574722841,23.2649738227315,26527.4452790053,0.0,1.0
2020-03-30,24.0,24.06,23.66,23.7,7642,22.9872116815791,23.044679710783,22.66155951609,22.6998715355593,7978.6971356328,0.0,1.0
2020-03-31,24.02,24.57,23.96,23.97,3777,23.0063676913137,23.5331579590166,22.9488996621098,22.9584776669771,3943.40998184836,0.0,1.0
2020-04-01,22.6,23.34,22.48,23.0,5280,21.6462910001536,22.3550633603356,21.5313549417457,22.0294111948466,5512.63031616609,0.0,1.0
2020-04-02,22.7,23.14,22.3,22.63,2399,21.7420710488269,22.1635032629891,21.3589508541339,21.6750250147556,2504.69699403076,0.0,1.0
2020-04-03,22.05,22.57,21.75,22.54,4255,21.1195007324508,21.6175569855516,20.832160586431,21.5888229709497,4442.4700748649,0.0,1.0
2020-04-06,23.69,23.69,23.1,23.13,3483,22.690293530692,22.690293530692,22.1251912435198,22.1539252581218,3636.45670288002,0.0,1.0
2020-04-07,24.12,24.98,24.12,24.35,9601,23.102147739987,23.9258561585769,23.102147739987,23.3224418519354,10024.0082699831,0.0,1.0
2020-04-08,25.11,25.19,24.47,24.75,3981,24.0503702218521,24.1269942607907,23.4373779103433,23.7055620466284,4156.39797133659,0.0,1.0
2020-04-09,25.56,25.97,25.27,25.63,7842,24.4813804408817,24.874078640442,24.2036182997293,24.548426474953,8187.50889003304,0.0,1.0
2020-04-13,25.28,25.5,24.58,25.5,5943,24.2131963045966,24.4239124116777,23.5427359638839,24.4239124116777,6204.84128200286,0.0,1.0
2020-04-14,26.03,26.17,25.7,25.85,8383,24.931546669646,25.0656387377885,24.6154725090242,24.7591425820341,8752.34468568565,0.0,1.0
2020-04-15,25.42,25.59,25.07,25.49,6048,24.3472883727392,24.5101144554837,24.0120582023828,24.4143344068104,6314.46745306296,0.0,1.0
2020-04-16,25.46,25.6,25.17,25.45,1263,24.3856003922084,24.519692460351,24.107838251056,24.3760223873411,1318.64622903746,0.0,1.0
2020-04-17,26.19,26.26,26.0,26.26,5825,25.0847947475231,25.1518407815944,24.902812655044,25.1518407815944,6081.64234690673,0.0,1.0
2020-04-20,25.74,26.45,25.73,26.2,10246,24.6537845284935,25.3338228740736,24.6442065236262,25.0943727523905,10697.4261779238,0.0,1.0
2020-04-21,25.06,25.53,24.99,25.04,15916,24.0024801975155,24.4526464262797,23.9354341634442,23.9833241877808,16617.2394151703,0.0,1.0
2020-04-22,25.74,25.97,25.61,25.97,7022,24.6537845284935,24.874078640442,24.5292704652183,24.874078640442,7331.38069699211,0.0,1.0
2020-04-23,26.07,26.58,25.91,26.0,3381,24.9698586891152,25.4583369373488,24.8166106112381,24.902812655044,3529.96270813591,0.0,1.0
2020-04-24,26.29,26.37,25.83,26.36,6530,25.1805747961964,25.257198835135,24.7399865722995,25.2476208302677,6817.70378116753,0.0,1.0
2020-04-27,27.11,27.2,26.93,26.95,21622,25.965971195317,26.0521732391229,25.7935671077052,25.8127231174398,22574.6387682089,0.0,1.0
2020-04-28,27.18,27.54,26.89,27.36,7164,26.0330172293883,26.377825404612,25.7552550882359,26.2054213170001,7479.63704261626,0.0,1.0
2020-04-29,28.8,28.92,27.66,27.66,3461,27.5846540178949,27.6995900763028,26.4927614630199,26.4927614630199,3613.48740989599,0.0,1.0
2020-04-30,27.92,28.37,27.42,28.3,55319,26.7417895895703,27.1727998085999,26.2628893462041,27.1057537745286,57756.2872083318,0.0,1.0
2020-05-01,27.2,27.28,26.84,27.28,4780,26.0521732391229,26.1287972780615,25.7073650638992,26.1287972780615,4990.60093016552,0.0,1.0
2020-05-04,27.22,27.22,26.9,26.9,4484,26.0713292488576,26.0713292488576,25.7648330931032,25.7648330931032,4681.55953365317,0.0,1.0
2020-05-05,27.36,27.64,27.28,27.46,1800,26.2054213170001,26.4736054532852,26.1287972780615,26.3012013656734,1879.30578960208,0.0,1.0
2020-05-06,27.69,27.83,27.46,27.46,69962,26.5214954776218,26.6555875457644,26.3012013656734,26.3012013656734,73044.4398067448,0.0,1.0
2020-05-07,28.0,28.4,28.0,28.4,17308,26.8184136285089,27.2015338232019,26.8184136285089,27.2015338232019,18070.569225796,0.0,1.0
2020-05-08,28.7,28.75,28.68,28.75,745,27.4888739692216,27.5367639935582,27.469717959487,27.5367639935582,777.82378514086,0.0,1.0
2020-05-11,28.53,28.76,28.31,28.31,12632,27.3260478864771,27.5463419984256,27.115331779396,27.115331779396,13188.5504079186,0.0,1.0
2020-05-12,28.21,28.7,28.21,28.48,16693,27.0195517307227,27.4888739692216,27.0195517307227,27.2781578621405,17428.4730810153,0.0,1.0
2020-05-13,27.11,28.27,27.0,28.27,16639,25.965971195317,27.0770197599267,25.8606131417764,27.0770197599267,17372.0939073272,0.0,1.0
2020-05-14,27.64,27.64,26.6,26.7,3437,26.4736054532852,26.4736054532852,25.4774929470835,25.5732729957567,3588.42999936797,0.0,1.0
2020-05-15,28.08,28.1,27.71,27.92,9395,26.8950376674475,26.9141936771821,26.5406514873565,26.7417895895703,9808.93216295083,0.0,1.0
2020-05-18,29.19,29.22,28.93,28.93,6101,27.9581962077205,27.9869302223225,27.7091680811701,27.7091680811701,6369.80256797904,0.0,1.0
2020-05-19,29.37,29.85,29.34,29.34,16415,28.1306002953324,28.5903445289639,28.1018662807304,28.1018662807304,17138.2247423989,0.0,1.0
2020-05-20,30.01,30.18,29.95,30.01,57412,28.7435926068411,28.9064186895857,28.6861245776372,28.7435926068411,59941.5022181303,0.0,1.0
2020-05-21,29.96,30.22,29.75,30.22,5147,28.6957025825045,28.944730709055,28.4945644802907,28.944730709055,5373.77049948994,0.0,1.0
2020-05-22,30.03,30.11,29.89,30.11,5373,28.7627486165758,28.8393726555144,28.6286565484332,28.8393726555144,5609.7277819622,0.0,1.0
2020-05-26,30.5,30.96,30.27,30.96,56061,29.21291484534,29.653503069237,28.9926207333916,29.653503069237,58530.9788171568,0.0,1.0
2020-05-27,30.94,30.96,30.39,30.87,3283,29.6343470595023,29.653503069237,29.1075567917995,29.5673010254311,3427.64494847979,0.0,1.0
2020-05-28,30.38,30.93,30.38,30.83,2813,29.0979787869322,29.624769054635,29.0979787869322,29.5289890059618,2936.93732563924,0.0,1.0
2020-05-29,30.63,30.63,30.23,30.4,4961,29.3374289086153,29.3374289086153,28.9543087139223,29.1171347966668,5179.57556789772,0.0,1.0
2020-06-01,31.26,31.27,30.93,30.93,7566,29.9408432152567,29.950421220124,29.624769054635,29.624769054635,7899.34866896073,0.0,1.0
2020-06-02,31.5,31.53,31.3,31.46,3096,30.1707153320725,30.1994493466745,29.979155234726,30.1324033126032,3232.40595811557,0.0,1.0
2020-06-03,32.27,32.38,31.8,31.89,32217,30.9082217068565,31.0135797603971,30.4580554780922,30.5442575218982,33636.4414575612,0.0,1.0
2020-06-04,32.18,32.27,31.97,32.22,1417,30.8220196630506,30.9082217068565,30.6208815608368,30.8603316825199,1479.43127992563,0.0,1.0
2020-06-05,33.0,33.26,33.0,33.1,4513,31.6074160621712,31.8564441887216,31.6074160621712,31.7031961108444,4711.83723804121,0.0,1.0
2020-06-08,33.41,33.41,33.07,33.21,2545,32.0001142617315,32.0001142617315,31.6744620962425,31.808554164385,2657.12957474294,0.0,1.0
2020-06-09,32.8,33.11,32.8,32.82,2634,31.4158559648247,31.7127741157118,31.4158559648247,31.4350119745594,2750.05080545104,0.0,1.0
2020-06-10,32.29,32.47,32.23,32.39,4462,30.9273777165912,31.099781804203,30.8699096873872,31.0231577652644,4658.59024066914,0.0,1.0
2020-06-11,29.9,31.36,29.9,30.88,23899,28.6382345533006,30.03662326393,28.6382345533006,29.5768790302984,24951.9605920555,0.0,1.0
2020-06-12,30.72,31.41,30.07,31.15,10675,29.4236309524212,30.0845132882666,28.8010606360451,29.8354851617161,11145.3273911123,0.0,1.0
2020-06-15,31.52,31.64,30.24,30.24,20576,30.1898713418072,30.3048074002151,28.9638867187896,28.9638867187896,21482.5532926957,0.0,1.0
2020-06-16,31.83,32.0,31.77,32.0,3911,30.4867894926942,30.6496155754387,30.4293214634903,30.6496155754387,4083.31385729651,0.0,1.0
2020-06-17,31.99,32.12,31.95,31.95,2604,30.6400375705714,30.7645516338466,30.6017255511021,30.6017255511021,2718.72904229101,0.0,1.0
2020-06-18,32.64,32.64,31.83,31.83,2605,31.2626078869475,31.2626078869475,30.4867894926942,30.4867894926942,2719.77310106301,0.0,1.0
2020-06-19,32.39,33.29,32.39,33.29,3413,31.0231577652644,31.8851782033236,31.0231577652644,31.8851782033236,3563.37258883994,0.0,1.0
2020-06-22,32.52,32.54,32.15,32.38,20303,31.1865872623156,31.2057672052813,30.8317583174491,31.0523276615553,21171.0744252488,0.04063,1.0
2020-06-23,32.81,33.14,32.8,32.87,4778,31.464696435319,31.7811654942539,31.4551064638361,31.5222362642162,4982.28801673836,0.0,1.0
2020-06-24,32.08,32.52,31.6,32.52,12258,30.764628517069,31.1865872623156,30.3043098858909,31.1865872623156,12782.102659937,0.0,1.0
2020-06-25,32.38,32.38,31.76,31.76,1897,31.0523276615553,31.0523276615553,30.4577494296169,30.4577494296169,1978.10807194489,0.0,1.0
2020-06-26,31.38,32.03,31.37,32.03,4986,30.0933305132676,30.7166786596546,30.0837405417847,30.7166786596546,5199.18125815351,0.0,1.0
2020-06-29,32.09,32.1,31.14,31.42,14791,30.7742184885519,30.7838084600347,29.8631711976786,30.1316903991991,15423.4035277474,0.0,1.0
2020-06-30,32.46,32.46,32.01,32.01,12867,31.1290474334183,31.1290474334183,30.6974987166888,30.6974987166888,13417.1410446573,0.0,1.0
2020-07-01,32.89,32.91,32.49,32.75,23200,31.541416207182,31.5605961501478,31.1578173478669,31.4071566064217,24191.9384655358,0.0,1.0
2020-07-02,32.75,33.33,32.75,33.29,2994,31.4071566064217,31.9633749524286,31.4071566064217,31.9250150664971,3122.01136921613,0.0,1.0
2020-07-06,33.29,33.48,33.25,33.48,12240,31.9250150664971,32.1072245246717,31.8866551805656,32.1072245246717,12763.3330525068,0.0,1.0
2020-07-07,33.08,33.4,33.08,33.11,4892,31.7236256653567,32.0305047528087,31.7236256653567,31.7523955798053,5101.16219712935,0.0,1.0
2020-07-08,33.29,33.3,33.05,33.05,3700,31.9250150664971,31.93460503798,31.694855750908,31.694855750908,3858.19708286562,0.0,1.0
2020-07-09,33.33,33.35,33.0,33.32,5378,31.9633749524286,31.9825548953943,31.6469058934936,31.9537849809457,5607.94159774359,0.0,1.0
2020-07-10,34.05,34.06,33.37,33.37,10460,32.6538528991957,32.6634428706786,32.0017348383601,32.0017348383601,10907.227428858,0.0,1.0
2020-07-13,33.1,34.4,33.1,34.25,9955,31.7428056083224,32.9895019010964,31.7428056083224,32.8456523288533,10380.6356648452,0.0,1.0
2020-07-14,33.51,33.51,32.55,32.92,5447,32.1359944391204,32.1359944391204,31.2153571767642,31.5701861216306,5679.89175955919,0.0,1.0
2020-07-15,34.25,34.36,33.8,34.21,5545,32.8456523288533,32.9511420151649,32.4141036121238,32.8072924429217,5782.08184445671,0.0,1.0
2020-07-16,34.31,34.45,33.89,34.0,15681,32.9031921577505,33.0374517585108,32.5004133554697,32.6059030417813,16351.4563395718,0.0,1.0
2020-07-17,33.92,33.99,33.89,33.9,12767,32.5291832699183,32.5963130702985,32.5004133554697,32.5100033269526,13312.8654478231,0.0,1.0
2020-07-20,34.38,34.38,34.19,34.28,5733,32.9703219581307,32.9703219581307,32.788112499956,32.8744222433019,5978.11996650502,0.0,1.0
2020-07-21,34.02,34.58,34.02,34.52,6894,32.6250829847471,33.1621213877882,32.6250829847471,33.1045815588909,7188.75964575015,0.0,1.0
2020-07-22,34.2008,34.615,34.16,34.16,8599,32.7984696691575,33.1956862879783,32.7593425855074,32.7593425855074,8966.65857177337,0.0,1.0
2020-07-23,33.5914,34.31,33.37,34.26,12492,32.214056806991,32.9031921577505,32.0017348383601,32.8552423003361,13026.107556529,0.0,1.0
2020-07-24,33.4923,33.64,33.2,33.2,4230,32.1190201895957,32.2606640683978,31.8387053231512,31.8387053231512,4410.85774608691,0.0,1.0
2020-07-27,33.8064,33.8064,33.54,33.6026,3494,32.4202411938728,32.4202411938728,32.164764353569,32.2247975750518,3643.38935338716,0.0,1.0
2020-07-28,33.687,34.04,33.57,33.69,1407,32.3057369343673,32.6442629277128,32.1935342680176,32.3086139258122,1467.15764745728,0.0,1.0
2020-07-29,34.0337,34.05,33.895,33.895,686,32.6382212456786,32.6538528991957,32.5052083412111,32.5052083412111,715.330594282654,0.0,1.0
2020-07-30,34.1902,34.2999,33.63,33.63,22823,32.7883042993857,32.8935062865528,32.2510740969149,32.2510740969149,23798.8194654708,0.0,1.0
2020-07-31,34.25,34.25,34.0909,34.0909,2041,32.8456523288533,32.8456523288533,32.6930758825607,32.6930758825607,2128.26493138614,0.0,1.0
2020-08-03,34.8781,34.8781,34.7802,34.7802,1789,33.4479984376928,33.4479984376928,33.3541126168754,33.3541126168754,1865.49042736394,0.0,1.0
2020-08-04,35.0496,35.08,34.855,34.855,4513,33.6124664486241,33.641619961932,33.4258456035673,33.4258456035673,4705.95768512771,0.0,1.0
2020-08-05,35.3916,35.8,35.205,35.8,13513,33.9404434733385,34.3320979086992,33.761494605468,34.3320979086992,14090.7614002062,0.0,1.0
2020-08-06,35.6149,37.15,35.5082,37.15,5320,34.1545875365511,35.6267440588875,34.0522625408288,35.6267440588875,5547.46175157976,0.0,1.0
2020-08-07,35.38,35.49,35.25,35.26,1125,33.9293191064183,34.03480879273,33.8046494771409,33.8142394486238,1173.10046438482,0.0,1.0
2020-08-10,35.2894,35.69,35.1967,35.69,19802,33.8424339647835,34.2266082223875,33.7535349291372,34.2266082223875,20648.6536851094,0.0,1.0
2020-08-11,34.9673,35.81,34.93,35.675,11046,33.53354098332,34.3416878801821,33.4977703896889,34.2122232651632,11518.2824263064,0.0,1.0
2020-08-12,35.15,35.4002,35.13,35.3987,2540,33.7087497623122,33.9486908488138,33.6895698193464,33.9472523530913,2648.60015958883,0.0,1.0
2020-08-13,35.4429,35.5244,35.4429,35.49,2679,33.9896400270456,34.0677982946311,33.9896400270456,34.03480879273,2793.54323918838,0.0,1.0
2020-08-14,35.585,35.73,35.585,35.59,7702,34.1259135218173,34.264968108319,34.1259135218173,34.1307085075588,8031.30646817055,0.0,1.0
2020-08-17,35.6078,35.6757,35.51,35.58,5603,34.1477786567983,34.212894563167,34.0539887356957,34.1211185360759,5842.56169062055,0.0,1.0
2020-08-18,35.7671,35.78,35.55,35.55,3131,34.3005469025205,34.3129179657334,34.0923486216272,34.0923486216272,3264.86893687899,0.0,1.0
2020-08-19,35.7933,36.12,35.7933,35.8,2511,34.3256726278056,34.6389769961512,34.3256726278056,34.3320979086992,2618.36023650691,0.0,1.0
2020-08-20,35.9665,35.9665,35.831,35.86,871,34.4917709338891,34.4917709338891,34.3618268202961,34.3896377375964,908.240448425933,0.0,1.0
2020-08-21,35.6004,35.8,35.59,35.7187,46728,34.1406820779009,34.3320979086992,34.1307085075588,34.2541314405434,48725.9008886878,0.0,1.0
2020-08-24,35.9953,36.0746,35.78,35.78,1363,34.5193900517598,34.595438525619,34.3129179657334,34.3129179657334,1421.27638485023,0.0,1.0
2020-08-25,36.16,36.16,35.85,35.85,2273,34.6773368820827,34.6773368820827,34.3800477661136,34.3800477661136,2370.1843160415,0.0,1.0
2020-08-26,36.7016,36.7016,36.3753,36.3753,10278,35.1967297375953,35.1967297375953,34.8838089681091,34.8838089681091,10717.4458426197,0.0,1.0
2020-08-27,36.5091,36.7306,36.5091,36.7128,1822,35.01212278655,35.2245406548957,35.01212278655,35.2074705056562,1899.90137431923,0.0,1.0
2020-08-28,36.72,36.72,36.67,36.6911,882,35.2143752851238,35.2143752851238,35.1664254277095,35.1866602675383,919.710764077697,0.0,1.0
2020-08-31,36.5966,36.668,36.5832,36.5832,1414,35.0960350370251,35.1645074334129,35.0831844752381,35.0831844752381,1474.45693923567,0.0,1.0
2020-09-01,37.0355,37.0355,36.76,36.77,2023,35.5169388854086,35.5169388854086,35.2527351710553,35.2623251425382,2109.49532395599,0.0,1.0
2020-09-02,37.6154,37.62,37.089,37.089,2118,36.0730613317006,36.0774727185828,35.568245232842,35.568245232842,2208.55714094848,0.0,1.0
2020-09-03,36.3138,37.174,36.1158,37.174,21144,34.8248306434894,35.6497599904464,34.6349492081284,35.6497599904464,22048.0321946245,0.0,1.0
2020-09-04,35.7742,35.7742,35.12,35.22,1968,34.3073557822733,34.3073557822733,33.6799798478635,33.7758795626923,2052.14374569718,0.0,1.0
2020-09-08,35.1,35.475,34.85,35.01,3773,33.6607999048978,34.0204238355057,33.4210506178259,33.5744901615519,3934.31826855459,0.0,1.0
2020-09-09,35.826,35.93,35.43,35.5,1879,34.3570318345547,34.4567675379766,33.9772689638327,34.0443987642129,1959.33846451473,0.0,1.0
2020-09-10,35.4607,36.35,35.46,36.35,4116,34.0067101762852,34.8595463402574,34.0060388782814,34.8595463402574,4291.98356569591,0.0,1.0
2020-09-11,35.385,35.385,35.2777,35.2777,1713,33.9341140921598,33.9341140921598,33.8312136981485,33.8312136981485,1786.24097376995,0.0,1.0
2020-09-14,35.8155,36.0599,35.54,35.54,3488,34.3469623644976,34.5813412675391,34.0827586501444,34.0827586501444,3637.13281757711,0.0,1.0
2020-09-15,35.9077,36.02,35.84,35.99,1752,34.4353819015698,34.5430772813225,34.3704577946307,34.5143073668738,1826.90845653529,0.0,1.0
2020-09-16,36.1995,36.475,36.05,36.05,2556,34.7152172694401,34.9794209837934,34.5718471957711,34.5718471957711,2665.2842550823,0.0,1.0
2020-09-17,35.832,35.8607,35.5839,35.7,3023,34.3627858174444,34.3903090356002,34.1248586249542,34.2361981938704,3152.25129229804,0.0,1.0
2020-09-18,35.7485,35.95,35.435,35.95,1308,34.2827095555624,34.4759474809423,33.9820639495742,34.4759474809423,1363.92480659141,0.0,1.0
2020-09-21,35.14,35.14,34.815,35.123,1619,33.702132681989,33.702132681989,33.3904311133593,33.6858282922453,1688.07299338667,0.0031,1.0
2020-09-22,35.355,35.6104,34.7327,35.51,6378,33.9083352581594,34.1532847370148,33.3114986853648,34.056992929352,6650.1109029155,0.0,1.0
2020-09-23,35.1183,36.105,35.1,35.93,2824,33.681320608022,34.6276465703817,33.6637694120038,34.4598072641965,2944.48309655588,0.0,1.0
2020-09-24,34.8,35.135,34.53,34.53,3389,33.3760448871149,33.6973372732408,33.1170928147149,33.1170928147149,3533.58824866426,0.0,1.0
2020-09-25,35.4743,35.5,34.64,34.64,5190,34.0227537108902,34.0474021118557,33.2225918071741,33.2225918071741,5411.42608750886,0.0,1.0
2020-09-28,36.21,36.21,35.9934,36.1,3754,34.7283501540928,34.7283501540928,34.520613047123,34.6228511616335,3914.16060356614,0.0,1.0
2020-09-29,36.1071,36.14,35.88,36.14,3611,34.6296606420559,34.6612144316187,34.411853176715,34.6612144316187,3765.05965356348,0.0,1.0
2020-09-30,36.25,36.45,36.061,36.45,1082,34.766713424078,34.9585297740039,34.585446973398,34.9585297740039,1128.1624328872,0.0,1.0
2020-10-01,37.0443,37.06,36.63,36.65,4074,35.5285120578089,35.5435696412781,35.1311644889373,35.1503461239299,4247.81307909655,0.0,1.0
2020-10-02,36.75,36.91,36.46,36.46,13932,35.2462542988929,35.3997073788336,34.9681205915002,34.9681205915002,14526.3946534053,0.0,1.0
2020-10-05,37.3698,37.3762,36.84,36.84,3961,35.8406931673134,35.846831290511,35.3325716563595,35.3325716563595,4129.99204867487,0.0,1.0
2020-10-06,36.7187,37.69,36.701,37.69,4300,35.2162350401295,36.1477911435448,35.199259293161,36.1477911435448,4483.45513993989,0.0,1.0
2020-10-07,37.1535,37.185,37.0763,37.0763,2187,35.6332437848685,35.6634548599818,35.5592026737971,35.5592026737971,2280.30613745315,0.0,1.0
2020-10-08,37.3,37.3,37.12,37.1692,4713,35.7737492611892,35.7737492611892,35.6011145462559,35.6483013683377,4914.07536617134,0.0,1.0
2020-10-09,37.3215,37.51,37.3215,37.38,8040,35.7943695188063,35.9751564286115,35.7943695188063,35.8504758011596,8383.01844770157,0.0,1.0
2020-10-12,37.6093,37.795,37.6,37.6,882,36.0703932463497,36.2484947272559,36.0614737860782,36.0614737860782,919.629635680696,0.0,1.0
2020-10-13,37.8231,37.8231,37.621,37.621,369,36.2754449244205,36.2754449244205,36.0816145028204,36.0816145028204,384.743010846006,0.0,1.0
2020-10-14,37.3471,38.31,37.3471,38.31,2283,35.8189220115968,36.7424218283153,35.8189220115968,36.7424218283153,2380.40188011228,0.0,1.0
2020-10-15,37.24,37.24,36.6773,36.6811,4203,35.7162043562114,35.7162043562114,35.1765290556948,35.1801735663434,4382.31673329475,0.0,1.0
2020-10-16,37.0609,37.4198,37.0609,37.4,1750,35.5444328148528,35.8886472547949,35.5444328148528,35.8696574361522,1824.66197555693,0.0,1.0
2020-10-19,36.74,37.4,36.7,37.4,2049,35.2366634813966,35.8696574361522,35.1983002114114,35.8696574361522,2136.41850738066,0.0,1.0
2020-10-20,36.8765,37.14,36.8765,37.0,5886,35.367578140221,35.6202961812485,35.367578140221,35.4860247363003,6137.1202217875,0.0,1.0
2020-10-21,37.3943,37.3943,37.0,37.0,803,35.8641906701793,35.8641906701793,35.4860247363003,35.4860247363003,837.259180784126,0.0,1.0
2020-10-22,37.4271,37.4271,37.14,37.17,11687,35.8956485515672,35.8956485515672,35.6202961812485,35.6490686337374,12185.6140047622,0.0,1.0
2020-10-23,37.7655,37.7655,37.29,37.29,1011,36.2202018156419,36.2202018156419,35.7641584436929,35.7641584436929,1054.13328987889,0.0,1.0
2020-10-26,36.9182,37.4744,36.705,37.3801,1606,35.4075718491806,35.9410131183247,35.2030956201595,35.8505717093346,1674.51836156825,0.0,1.0
2020-10-27,37.0805,37.0899,37.0,37.0899,3854,35.5632308171455,35.572246185592,35.4860247363003,35.572246185592,4018.42700216939,0.0,1.0
2020-10-28,35.83,36.22,35.75,36.15,2668,34.3638990892335,34.7379409715891,34.2871725492631,34.670805249115,2781.8275147348,0.0,1.0
2020-10-29,36.86,36.9,36.4501,36.55,7801,35.3517532913521,35.3901165613373,34.9586256821789,35.0544379489669,8133.82175503981,0.0,1.0
2020-10-30,35.62,36.75,35.3645,36.75,15338,34.1624919218113,35.2462542988929,33.9174465347809,35.2462542988929,15992.380217767,0.0,1.0
2020-11-02,35.896,36.11,35.6,35.75,8823,34.4271984847091,34.6324419791298,34.1433102868187,34.2871725492631,9199.42434876505,0.0,1.0
2020-11-03,36.7371,36.74,36.5789,36.5789,670,35.2338821443226,35.2366634813966,35.0821554115312,35.0821554115312,698.584870641799,0.0,1.0
2020-11-04,37.4169,37.4693,37.28,37.28,1477,35.8858659177209,35.9361218014015,35.7545676261966,35.7545676261966,1540.01470737006,0.0,1.0
2020-11-05,38.9,38.9106,38.3441,38.3441,9066,37.3082800605968,37.3184463271429,36.7751265159776,36.7751265159776,9452.79169737096,0.0,1.0
2020-11-06,39.3132,39.3132,38.9,38.9,1530,37.7045726395438,37.7045726395438,37.3082800605968,37.3082800605968,1595.27589862978,0.0,1.0
2020-11-09,39.0912,40.08,39.0912,40.08,3749,37.491656491126,38.4399965251599,37.491656491126,38.4399965251599,3908.94728363597,0.0,1.0
2020-11-10,38.932,38.9372,38.8813,38.8813,1173,37.338970676585,37.343957901683,37.2903452318787,37.2903452318787,1223.04485561616,0.0,1.0
2020-11-11,39.8605,39.88,38.76,38.76,3677,38.2294780811162,38.248180175234,37.1740086156486,37.1740086156486,3833.87547664163,0.0,1.0
2020-11-12,39.4,39.88,39.11,39.88,9273,37.7878209354117,38.248180175234,37.5096872280191,38.248180175234,9668.62314247969,0.0,1.0
2020-11-13,40.16,40.16,39.6908,39.6908,1789,38.5167230651303,38.5167230651303,38.066721908204,38.066721908204,1865.3258710122,0.0,1.0
2020-11-16,40.71,40.75,40.625,40.625,11165,39.0442180274266,39.0825812974118,38.9626960787081,38.9626960787081,11641.3434040533,0.0,1.0
2020-11-17,40.8154,40.97,40.34,40.34,2394,39.1453052438376,39.2935792823304,38.6893577800636,38.6893577800636,2496.13758256189,0.0,1.0
2020-11-18,40.5697,41.02,40.5697,41.02,2130,38.9096588579536,39.3415333698119,38.9096588579536,39.3415333698119,2220.8742902493,0.0,1.0
2020-11-19,40.89,40.96,40.56,40.56,6025,39.21685274236,39.2839884648341,38.9003557649822,38.9003557649822,6282.05051584602,0.0,1.0
2020-11-20,41.4837,41.605,41.1019,41.2799,2821,39.7862595771152,39.9025961933452,39.4200821651065,39.5907987165406,2941.35510459778,0.0,1.0
2020-11-23,42.37,42.56,41.6935,42.01,5788,40.636293731812,40.8185192642417,39.9874749281875,40.2910243019453,6034.93915115631,0.0,1.0
2020-11-24,42.8227,42.88,42.71,42.71,5717,41.0704700398694,41.1254254241232,40.9623815266861,40.9623815266861,5960.910008148,0.0,1.0
2020-11-25,43.0371,43.2,42.6191,43.2,3388,41.27609716699,41.4323315840047,40.8752009956448,41.4323315840047,3532.54558467823,0.0,1.0
2020-11-27,43.4147,43.5206,43.4147,43.51,4658,41.6382464356502,41.739813192936,41.6382464356502,41.7296469263899,4856.72884693954,0.0,1.0
2020-11-30,43.27,43.69,43.14,43.69,7642,41.4994673064788,41.9022816413232,41.3747866790269,41.9022816413232,7968.03818126062,0.0,1.0
2020-12-01,43.55,44.05,43.46,44.05,22255,41.7680101963751,42.24755107119,41.6816928389084,42.24755107119,23204.487009154,0.0,1.0
2020-12-02,44.08,44.67,43.07,43.55,56769,42.2763235236788,42.8421817559604,41.3076509565528,41.7680101963751,59190.991823081,0.0,1.0
2020-12-03,44.18,44.61,43.8,44.61,6586,42.3722316986418,42.7846368509826,42.0077806337825,42.7846368509826,6866.98501201028,0.0,1.0
2020-12-04,44.48,44.48,44.34,44.38,9288,42.6599562235307,42.6599562235307,42.5256847785826,42.5640480485678,9684.26310227019,0.0,1.0
2020-12-07,44.7582,44.795,44.5224,44.56,8907,42.9267727662777,42.9620669746641,42.700621289715,42.7366827635011,9287.00812359179,0.0,1.0
2020-12-08,44.5902,44.68,44.5,44.66,34705,42.7656470323399,42.8517725734567,42.6791378585233,42.8325909384641,36185.6536352592,0.0,1.0
2020-12-09,44.45,45.2799,44.2202,45.0,10687,42.6311837710419,43.4271257150596,42.4107867849769,43.1586787333382,11142.9500187297,0.0,1.0
2020-12-10,45.41,45.41,44.44,44.44,9980,43.5519022506864,43.5519022506864,42.6215929535456,42.6215929535456,10405.7865806047,0.0,1.0
2020-12-11,45.6056,45.7472,45.2843,45.74,5045,43.739498640914,43.8753046166616,43.4313456747579,43.8683992280642,5260.23980953414,0.0,1.0
2020-12-14,45.25,46.45,45.24,46.45,15403,43.3984491707456,44.5493472703013,43.3888583532493,44.5493472703013,16060.1533768591,0.0,1.0
2020-12-15,45.72,45.9,45.2953,45.9,9645,43.8492175930716,44.021852308005,43.4418955740039,44.021852308005,10056.4941452838,0.0,1.0
2020-12-16,45.5855,45.76,45.45,45.76,7868,43.7202210977464,43.8875808630568,43.5902655206716,43.8875808630568,8203.68024210399,0.0,1.0
2020-12-17,45.8788,46.02,45.7375,45.98,4347,44.0015197749128,44.1369421179605,43.8660015236901,44.0985788479753,4532.46034728343,0.0,1.0
2020-12-18,45.97,45.97,45.79,45.91,9029,44.0889880304791,44.0889880304791,43.9163533155457,44.0314431255013,9414.21312988774,0.0,1.0
2020-12-21,45.49,45.59,44.92,45.34,10237,43.717430169855,43.8135335555878,43.169640871178,43.5732750912558,10652.0700825893,0.09259,1.0
2020-12-22,45.59,45.77,45.3,45.615,28682,43.8135335555878,43.9865196499069,43.5348337369627,43.837559402021,29844.9422788734,0.0,1.0
2020-12-23,46.17,46.355,45.8134,45.8134,5918,44.3709331928381,44.5487244564438,44.0282285193149,44.0282285193149,6157.95162144804,0.0,1.0
2020-12-24,46.098,46.3813,46.02,46.3813,2869,44.3017387551105,44.5739996468915,44.2267781142389,44.5739996468915,2985.32666474052,0.0,1.0
2020-12-28,46.1181,46.29,45.9503,46.125,40629,44.3210555356428,44.4862572557175,44.1597940543831,44.3276866692583,42276.3461351491,0.0,1.0
2020-12-29,46.0,46.46,45.78,46.46,7458,44.2075574370923,44.6496330114633,43.9961299884801,44.6496330114633,7760.39256383229,0.0,1.0
2020-12-30,46.1467,46.43,46.1467,46.15,2539,44.3485411039624,44.6208019957434,44.3485411039624,44.3517125156915,2641.94646280104,0.0,1.0
2020-12-31,46.1,46.25,45.95,45.9672,15643,44.3036608228251,44.4478159014243,44.1595057442259,44.176035526572,16277.2621179979,0.0,1.0
2021-01-04,45.72,46.43,44.88,46.43,18936,43.9384679570405,44.6208019957434,43.1311995168849,44.6208019957434,19703.7803149273,0.0,1.0
2021-01-05,46.1,46.138,45.75,45.75,5488,44.3036608228251,44.3401801094036,43.9672989727603,43.9672989727603,5710.51681286023,0.0,1.0
2021-01-06,46.6656,46.98,46.04,46.04,194680,44.8472215725299,45.1493706172739,44.2459987913854,44.2459987913854,202573.508222965,0.0,1.0
2021-01-07,47.1867,47.235,46.81,47.1,56475,45.3480163155836,45.3944342508925,44.9859948615281,45.2646946801532,58764.8391046431,0.0,1.0
2021-01-08,47.3003,47.53,46.87,47.45,27604,45.457189761776,45.6779392388043,45.0436568929678,45.6010565302181,28723.2336192044,0.0,1.0
2021-01-11,46.995,47.27,46.94,46.94,5503,45.1637861251338,45.428070435899,45.1109292629807,45.1109292629807,5726.12500385748,0.0,1.0
2021-01-12,47.3092,47.34,47.15,47.3,5438,45.4657429631063,45.495342805912,45.3127463730196,45.4569014516188,5658.48950953606,0.0,1.0
2021-01-13,47.1193,47.55,47.1193,47.53,5152,45.2832426335997,45.6971599159509,45.2832426335997,45.6779392388043,5360.89333452184,0.0,1.0
2021-01-14,47.57,47.85,47.41,47.85,6963,45.7163805930974,45.9854700731493,45.5626151759249,45.9854700731493,7245.32226092307,0.0,1.0
2021-01-15,46.7644,47.51,46.42,47.27,11431,44.9421717176339,45.6587185616577,44.6111916571701,45.428070435899,11894.4820859704,0.0,1.0
2021-01-19,47.04,47.3,46.5465,47.14,12938,45.2070326487135,45.4569014516188,44.7327624401221,45.3031360344464,13462.5850081607,0.0,1.0
2021-01-20,47.94,48.0211,47.6689,47.69,10083,46.0719631203088,46.1499029661381,45.8114268415872,45.8317046559768,10491.8259883509,0.0,1.0
2021-01-21,48.12,48.4199,48.0101,48.26,9363,46.2449492146279,46.5331632684406,46.1393315937075,46.3794939546538,9742.63282048293,0.0,1.0
2021-01-22,48.244,48.27,47.67,48.04,6473,46.3641174129366,46.3891042932271,45.8124839788302,46.1680665060416,6735.45468834625,0.0,1.0
2021-01-25,49.0738,49.0899,47.9,48.23,10064,47.1615833077474,47.1770559528504,46.0335217660157,46.350662938934,10472.0556130877,0.0,1.0
2021-01-26,49.86,49.86,49.315,49.43,12401,47.9171481263788,47.9171481263788,47.393384674135,47.5039035677277,12903.8117704591,0.0,1.0
2021-01-27,48.3,49.9275,48.18,49.58,26731,46.4179353089469,47.9820179117484,46.3026112460676,47.6480586463269,27814.8369031645,0.0,1.0
2021-01-28,48.23,49.01,48.23,48.69,26987,46.350662938934,47.1002693476499,46.350662938934,46.7927385133049,28081.2166961842,0.0,1.0
2021-01-29,47.39,48.41,47.1133,48.2,11401,45.5433944987784,46.523649033253,45.2774764304557,46.3218319232141,11863.2657039758,0.0,1.0
2021-02-01,49.03,49.05,47.61,47.61,20219,47.1194900247964,47.138710701943,45.7548219473906,45.7548219473906,21038.8009182254,0.0,1.0
2021-02-02,49.59,49.84,49.34,49.7,16815,47.6576689849002,47.8979274492322,47.4174105205682,47.7633827092063,17496.7821079163,0.0,1.0
2021-02-03,49.77,50.1,49.51,49.77,11556,47.8306550792192,48.1477962521375,47.5807862763139,47.8306550792192,12024.5503442808,0.0,1.0
2021-02-04,50.84,50.84,50.0626,50.12,21298,48.8589613065603,48.8589613065603,48.1118535858734,48.1670169292841,22161.5501239609,0.0,1.0
2021-02-05,51.95,51.95,51.245,51.44,10121,49.9257088881945,49.9257088881945,49.2481800187782,49.4355816209572,10531.3667388773,0.0,1.0
2021-02-08,52.355,52.6,51.9309,52.6,35228,50.3149276004124,50.5503808954577,49.9073531415195,50.5503808954577,36656.3568300729,0.0,1.0
2021-02-09,52.87,52.93,52.2738,52.7,7154,50.8098600369363,50.867522068376,50.2368916511973,50.6464842811906,7444.06655962138,0.0,1.0
2021-02-10,53.535,53.8,52.8963,53.33,7498,51.4489475520595,51.7036215242515,50.8351352273841,51.2519356113073,7802.01440649162,0.0,1.0
2021-02-11,54.42,54.42,53.6,53.9,12203,52.2994625157949,52.2994625157949,51.5114147527858,51.7997249099843,12697.7836492954,0.0,1.0
2021-02-12,55.02,55.02,54.282,54.61,16842,52.8760828301917,52.8760828301917,52.1668398434836,52.4820589486872,17524.8768517114,0.0,1.0
2021-02-16,55.23,55.96,55.06,55.49,16493,53.0778999402306,53.7794546560801,52.9145241844849,53.3277687431359,17161.7262745087,0.0,1.0
2021-02-17,54.7927,54.93,53.97,54.775,11626,52.6576398344211,52.7895897830322,51.8669972799972,52.6406295351463,12097.3885689346,0.0,1.0
2021-02-18,54.6256,54.83,53.945,54.18,35334,52.4970510768615,52.6934863972994,51.842971433564,52.0688143900361,36766.6547131202,0.0,1.0
2021-02-19,54.9,55.2387,54.77,55.01,10972,52.7607587673124,53.0862609347894,52.6358243658597,52.8664724916185,11416.8714414545,0.0,1.0
2021-02-22,54.36,55.23,54.2862,54.84,18906,52.2418004843552,53.0778999402306,52.1708761856844,52.7030967358727,19672.5639329328,0.0,1.0
2021-02-23,54.54,54.605,51.87,53.57,45380,52.4147865786742,52.4772537794006,49.8488261796082,51.482583737066,47219.9804970112,0.0,1.0
2021-02-24,54.6,54.79,54.05,54.1,8283,52.4724486101139,52.6550450430063,51.9438799885835,51.9919316814499,8618.843068681,0.0,1.0
2021-02-25,52.5,55.27,52.35,54.67,20899,50.4542775097249,53.1163412945238,50.3101224311257,52.5397209801269,21746.372243434,0.0,1.0
2021-02-26,53.52,54.25,52.35,53.1905,19076,51.4345320441996,52.1360867600491,50.3101224311257,51.11787138821,19849.456764235,0.0,1.0
2021-03-01,55.4583,55.49,54.32,54.74,56243,53.2973039698586,53.3277687431359,52.2033591300621,52.6069933501399,58523.432417219,0.0,1.0
2021-03-02,54.81,55.81,54.783,55.81,89299,52.6742657201528,53.6352995774809,52.648317806005,53.6352995774809,92919.7231908903,0.0,1.0
2021-03-03,54.21,55.4994,54.06,54.95,31384,52.097645405756,53.3368024613948,51.9534903271568,52.8088104601788,32656.4977505112,0.0,1.0
2021-03-04,53.15,54.6101,52.24,54.21,42475,51.0789495169882,52.4821550520729,50.2044087068196,52.097645405756,44197.1941738772,0.0,1.0
2021-03-05,54.5017,54.5017,52.13,53.4924,47937,52.3779789819386,52.3779789819386,50.0986949825135,51.4080075097373,49880.6567890089,0.0,1.0
2021-03-08,54.87,55.04,54.38,54.38,31004,52.7319277515925,52.8953035073383,52.2610211615018,52.2610211615018,32261.0902452476,0.0,1.0
2021-03-09,55.46,55.84,55.17,55.83,19115,53.2989377274161,53.6641305932008,53.0202379087909,53.6545202546275,19890.0380608279,0.0,1.0
2021-03-10,56.09,56.72,55.8552,56.41,26493,53.9043890575328,54.5098403876495,53.6787383078322,54.2119198918778,27567.1869393415,0.0,1.0
2021-03-11,57.73,57.819,56.7151,57.5,199225,55.4804845835509,55.5660165968531,54.5051313217486,55.2594467963654,207302.790095131,0.0,1.0
2021-03-12,58.25,58.255,57.0,57.74,25464,55.9802221893615,55.9850273586481,54.7789298677014,55.4900949221242,26496.4650369302,0.0,1.0
2021-03-15,58.09,58.7953,57.8111,58.54,31241,55.826456772189,56.5042739517625,55.5584244293802,56.2589220079866,32507.6996630041,0.0,1.0
2021-03-16,58.1032,58.7455,57.76,58.47,25765,55.8391424191057,56.4564144656675,55.5093155992707,56.1916496379737,26809.6694029417,0.0,1.0
2021-03-17,58.05,58.05,56.37,57.65,183447,55.7880154178959,55.7880154178959,54.1734785375847,55.4036018749646,190885.054258158,0.0,1.0
2021-03-18,56.82,58.09,56.7,57.31,17396,54.6059437733823,55.826456772189,54.4906197105029,55.0768503634731,18101.3393725431,0.0,1.0
2021-03-19,57.23,57.6,56.46,56.46,8864,54.9999676548868,55.3555501820982,54.2599715847442,54.2599715847442,9223.40033330778,0.0,1.0
2021-03-22,57.1267,57.455,56.945,57.05,10184,54.9961331297961,55.3121890284654,54.8212097158813,54.9222936920016,10578.5312474051,0.09931,1.0
2021-03-23,55.2099,56.64,55.0301,56.64,16056,53.1508210781076,54.5275848328654,52.9777268028083,54.5275848328654,16678.0143075743,0.0,1.0
2021-03-24,52.1586,55.25,52.12,55.25,31725,50.2133207320532,53.1894255299402,50.1761603370223,53.1894255299402,32954.0361178248,0.0,1.0
2021-03-25,51.8,52.2794,50.63,51.12,25186,49.8680948859892,50.3296154398182,48.7417305806493,49.2134558025437,26161.7132754463,0.0,1.0
2021-03-26,50.3087,51.76,48.64,51.71,29511,48.4324136137213,49.82958670461,46.8259485570369,49.7814514778861,30654.2650866234,0.0,1.0
2021-03-29,49.57,50.695,49.1,50.14,45934,47.721263774102,48.8043063753904,47.2687926428971,48.2700053587548,47713.4970854582,0.0,1.0
2021-03-30,50.42,50.61,49.12,49.12,37763,48.5395626284088,48.7224764899597,47.2880467335866,47.2880467335866,39225.9500683189,0.0,1.0
2021-03-31,50.4,50.86,50.4,50.41,17984,48.5203085377192,48.9631526235793,48.5203085377192,48.529935583064,18680.7056120713,0.0,1.0
2021-04-01,51.495,51.5194,50.745,50.76,46432,49.5744700029732,49.5979599936145,48.8524416021143,48.8668821701315,48230.7897564331,0.0,1.0
2021-04-05,51.66,52.04,51.29,52.04,18982,49.7333162511622,50.099143974264,49.3771155734051,50.099143974264,19717.3684346272,0.0,1.0
2021-04-06,52.3461,52.5118,51.75,51.75,29393,50.3938278322679,50.553347973631,49.8199596592652,49.8199596592652,30531.6937308502,0.0,1.0
2021-04-07,52.46,52.7165,52.28,52.61,9544,50.503479878745,50.7504135918388,50.3301930625389,50.6478855589168,9913.73745338124,0.0,1.0
2021-04-08,53.06,53.06,52.2771,52.95,4780,51.0811025994321,51.0811025994321,50.3274012193889,50.9752051006395,4965.17864911592,0.0,1.0
2021-04-09,53.03,53.03,52.54,52.99,4025,51.0522214633978,51.0522214633978,50.5804962415033,51.0137132820186,4180.92972022836,0.0,1.0
2021-04-12,52.756,53.115,52.6,52.96,23451,50.7884404209507,51.1340513488285,50.638258513572,50.9848321459843,24359.4988494597,0.0,1.0
2021-04-13,52.81,53.05,52.45,52.5,5606,50.8404264658125,51.0714755540874,50.4938528334002,50.5419880601242,5823.178139528,0.0,1.0
2021-04-14,52.6025,53.38,52.59,52.78,13346,50.6406652749082,51.3891680504653,50.6286314682272,50.8115453297782,13863.0280860044,0.0,1.0
2021-04-15,53.2538,53.355,52.95,52.95,7185,51.2676747382141,51.3651004371033,50.9752051006395,50.9752051006395,7463.34907822131,0.0,1.0
2021-04-16,52.9528,53.47,52.77,53.47,5046,50.9779006733361,51.4758114585684,50.8019182844334,51.4758114585684,5241.48356975709,0.0,1.0
2021-04-19,52.5529,53.01,52.46,53.01,10779,50.5929151299981,51.0329673727082,50.503479878745,51.0329673727082,11196.5817277867,0.0,1.0
2021-04-20,51.747,52.42,51.39,52.42,20843,49.8170715456618,50.4649716973659,49.473386026853,50.4649716973659,21650.4641388124,0.0,1.0
2021-04-21,52.41,52.41,51.1,51.1,6848,50.4553446520211,50.4553446520211,49.1942017118542,49.1942017118542,7113.2935960556,0.0,1.0
2021-04-22,52.2945,52.85,52.0479,52.65,10209,50.3441522782888,50.8789346471916,50.1067493400864,50.6863937402959,10604.4997549842,0.0,1.0
2021-04-23,52.9037,53.0,52.41,52.41,3311,50.9306318806931,51.0233403273634,50.4553446520211,50.4553446520211,3439.26914377046,0.0,1.0
2021-04-26,53.2108,53.226,52.81,53.15,7865,51.2262784432315,51.2409115521556,50.8404264658125,51.1677460075352,8169.69248437169,0.0,1.0
2021-04-27,53.2852,53.5218,53.22,53.25,2398,51.2979036605967,51.5256795534543,51.2351353249487,51.2640164609831,2490.89924698326,0.0,1.0
2021-04-28,52.7551,52.98,52.63,52.92,5752,50.7875739868696,51.0040862366739,50.6671396496064,50.9463239646051,5974.8342237897,0.0,1.0
2021-04-29,53.0029,53.076,52.36,53.075,5566,51.0261321705134,51.0965058719838,50.4072094252972,51.0955431674493,5781.62852740151,0.0,1.0
2021-04-30,52.03,52.41,51.95,52.41,3856,50.0895169289192,50.4553446520211,50.012500566161,50.4553446520211,4005.38260899393,0.0,1.0
2021-05-03,52.0138,52.495,51.88,52.38,11613,50.0739211154607,50.5371745374518,49.9451112487475,50.4264635159867,12062.8911406241,0.0,1.0
2021-05-04,51.05,51.95,50.515,51.95,191182,49.1460664851302,50.012500566161,48.6310195591842,50.012500566161,198588.44863918,0.0,1.0
2021-05-05,50.87,51.41,50.77,51.33,30151,48.9727796689241,49.4926401175425,48.8765092154763,49.4156237547842,31319.0588806473,0.0,1.0
2021-05-06,51.07,51.07,50.34,50.86,34926,49.1653205758198,49.1653205758198,48.4625462656505,48.9631526235793,36279.0438282474,0.0,1.0
2021-05-07,52.06,52.4,51.41,51.41,9443,50.1183980649536,50.4457176066763,49.4926401175425,49.4926401175425,9808.82468276184,0.0,1.0
2021-05-10,51.08,52.05,51.08,51.64,7042,49.1749476211646,50.1087710196088,49.1749476211646,49.7140621604726,7314.8092148691,0.0,1.0
2021-05-11,51.158,51.268,49.82,50.11,6403,49.2500385748539,49.3559360736466,47.9619399077216,48.2411242227204,6651.05416114837,0.0,1.0
2021-05-12,49.7377,50.84,49.69,50.5,13840,47.882709324534,48.9438985328898,47.8367883182394,48.616578991167,14376.1657957666,0.0,1.0
2021-05-13,50.1667,50.6026,49.45,50.3535,5939,48.2957095698253,48.7153524764045,47.6057392299646,48.4755427768659,6169.07866048106,0.0,1.0
2021-05-14,51.327,51.327,50.89,50.89,2023,49.4127356411808,49.4127356411808,48.9920337596137,48.9920337596137,2101.37163329738,0.0,1.0
2021-05-17,50.8739,51.5855,50.6,51.23,471747,48.9765342166086,49.6615947633435,48.7128494446149,49.3193533013364,490022.621795917,0.0,1.0
2021-05-18,51.01,51.67,50.93,50.93,141428,49.1075583037511,49.742943296507,49.0305419409928,49.0305419409928,146906.963595641,0.0,1.0
2021-05-19,50.78,50.8159,49.89,50.13,32650,48.886136260821,48.9206973536088,48.0293292251351,48.26037831341,33914.87089825,0.0,1.0
2021-05-20,51.96,52.05,51.15,51.16,33698,50.0221276115057,50.1087710196088,49.2423369385781,49.2519639839229,35003.4707359641,0.0,1.0
2021-05-21,52.0807,52.38,52.0807,52.38,8749,50.1383260488173,50.4264635159867,50.1383260488173,50.4264635159867,9087.93891236719,0.0,1.0
2021-05-24,52.97,53.091,52.27,52.52,39532,50.9944591913291,51.110946440001,50.3205660171941,50.5612421508137,41063.481664613,0.0,1.0
2021-05-25,52.26,53.43,52.229,53.15,21857,50.3109389718493,51.4373032771892,50.2810951312805,51.1677460075352,22703.7468062189,0.0,1.0
2021-05-26,52.72,52.89,52.43,52.43,17114,50.7537830577094,50.9174428285708,50.4745987427107,50.4745987427107,17777.0015483201,0.0,1.0
2021-05-27,53.3142,53.33,52.84,52.84,87601,51.3258220920966,51.3410328237414,50.8693076018469,50.8693076018469,90994.6892973229,0.0,1.0
2021-05-28,53.14,53.75,53.04,53.62,15172,51.1581189621904,51.7453687282224,51.0618485087426,51.6202171387401,15759.7678795788,0.0,1.0
2021-06-01,53.18,53.9,52.785,53.9,6220,51.1966271435696,51.8897744083941,50.8163588524505,51.8897744083941,6460.96468566966,0.0,1.0
2021-06-02,53.05,53.69,52.72,53.69,22342,51.0714755540874,51.6876064561536,50.7537830577094,51.6876064561536,23207.5358532527,0.0,1.0
2021-06-03,52.647,52.77,52.48,52.62,7902,50.6835056266925,50.8019182844334,50.5227339694346,50.6575126042616,8208.1258755887,0.0,1.0
2021-06-04,53.3072,53.31,52.8101,52.92,13255,51.3190831603552,51.3217787330518,50.840522736266,50.9463239646051,13768.5027184166,0.0,1.0
2021-06-07,53.93,53.96,53.26,53.38,8243,51.9186555444285,51.9475366804628,51.2736435063279,51.3891680504653,8562.33631896705,0.0,1.0
2021-06-08,53.9721,54.0469,53.5,54.03,9372,51.95918540533,52.031195704509,51.5046925946027,52.0149259978763,9735.07412123732,0.0,1.0
2021-06-09,53.7338,54.19,53.7338,53.975,3054,51.7297729147638,52.1689587233929,51.7297729147638,51.96197724848,3172.31288585774,0.0,1.0
2021-06-10,53.5467,53.88,53.373,53.87,12340,51.5496508963629,51.8705203177046,51.3824291187239,51.8608932723598,12818.0553410231,0.0,1.0
2021-06-11,53.8035,53.8035,53.23,53.4,25581,51.796873420817,51.796873420817,51.2447623702935,51.4084221411549,26572.0156951954,0.0,1.0
2021-06-14,53.92,54.155,53.835,53.93,15080,51.9090284990837,52.1352640646862,51.827198613653,51.9186555444285,15664.2037716879,0.0,1.0
2021-06-15,53.37,53.5062,53.28,53.481,55900,51.3795410051205,51.5106613627165,51.2928975970174,51.4864012084476,58065.582946774,0.0,1.0
2021-06-16,53.41,53.442,53.28,53.28,2150,51.4180491864996,51.448855731603,51.2928975970174,51.2928975970174,2233.291651799,0.0,1.0
2021-06-17,53.597,53.72,53.13,53.22,37761,51.5980749344471,51.716487592188,51.1484919168456,51.2351353249487,39223.8725877126,0.0,1.0
2021-06-18,53.1,53.21,53.012,53.0362,3599,51.1196107808113,51.2255082796039,51.0348927817772,51.0581902315116,3738.42635108121,0.0,1.0
2021-06-21,53.7165,53.7165,52.88,53.14,11061,51.8005413250933,51.8005413250933,50.9938775845585,51.2446039115627,11470.1157806661,0.09081,1.0
2021-06-22,54.3638,54.38,53.502,53.8008,10682,52.4247534461312,52.4403756249676,51.5936921053148,51.8818345149643,11077.0976194807,0.0,1.0
2021-06-23,54.99,55.1354,54.39,54.39,32290,53.0286181614007,53.1688320381177,52.450018945237,52.450018945237,33484.3177432157,0.0,1.0
2021-06-24,55.66,55.74,55.41,55.41,25952,53.6747206194501,53.7518671816053,53.4336376127153,53.4336376127153,26911.8926624941,0.0,1.0
2021-06-25,55.91,56.145,55.79,56.0,14553,53.915803626185,54.1424216525158,53.8000837829523,54.0025935086096,15091.2751971823,0.0,1.0
2021-06-28,56.17,56.22,55.64,56.22,7617,54.1665299531893,54.2147465545362,53.6554339789114,54.2147465545362,7898.73175131848,0.0,1.0
2021-06-29,55.7889,56.2097,55.7889,56.2097,7023,53.7990230177226,54.2048139346588,53.7990230177226,54.2048139346588,7282.76133510697,0.0,1.0
2021-06-30,56.35,56.35,55.68,55.93,43357,54.3401097180384,54.3401097180384,53.6940072599889,53.9350902667238,44960.6554472779,0.0,1.0
2021-07-01,56.52,56.75,56.28,56.56,43326,54.5040461626181,54.7258425288142,54.2726064761526,54.5426194436957,44928.5088430648,0.0,1.0
2021-07-02,56.4825,56.72,56.2901,56.72,6555,54.4678837116078,54.696912568006,54.2823462296247,54.696912568006,6797.45131021304,0.0,1.0
2021-07-06,55.7985,56.53,55.3,56.53,11016,53.8082806051813,54.5136894828875,53.3275610897519,54.5136894828875,11423.4513551955,0.0,1.0
2021-07-07,54.97,55.9,54.79,55.9,55156,53.0093315208619,53.9061603059156,52.8357517560128,53.9061603059156,57196.0678056614,0.0,1.0
2021-07-08,54.138,54.555,53.52,53.99,3492,52.2070072744483,52.609133729682,51.6110500817997,52.0642861344613,3621.15941651623,0.0,1.0
2021-07-09,55.2712,55.2712,54.518,54.518,3183,53.2997883273761,53.2997883273761,52.5734534446853,52.5734534446853,3300.73036161832,0.0,1.0
2021-07-12,55.27,55.345,54.8203,55.21,6002,53.2986311289438,53.3709560309642,52.8649710164291,53.2407712073274,6223.99737054136,0.0,1.0
2021-07-13,54.6818,55.1099,54.6818,55.0378,3582,52.731411030698,53.1442415714308,52.731411030698,53.0747132322884,3714.48826745737,0.0,1.0
2021-07-14,54.1652,55.0,54.1652,55.0,3958,52.233237105581,53.0382614816701,52.233237105581,53.0382614816701,4104.39546694481,0.0,1.0
2021-07-15,53.68,53.915,53.41,53.82,5326,51.76534320611,51.9919612324408,51.5049735588364,51.9003496898815,5522.99400125014,0.0,1.0
2021-07-16,52.9,53.51,52.86,53.411,8514,51.0131642250972,51.6014067615303,50.9745909440197,51.5059378908633,8828.90929903186,0.0,1.0
2021-07-19,52.1235,52.6,51.77,52.1,10601,50.2643604061788,50.7238646170154,49.9234690346557,50.2416986035457,10993.1016536336,0.0,1.0
2021-07-20,52.96,53.2149,52.02,52.02,11289,51.0710241467136,51.3168323803805,50.1645520413905,50.1645520413905,11706.548869717,0.0,1.0
2021-07-21,53.82,53.9,53.12,53.12,22749,51.9003496898815,51.9774962520367,51.2253172710239,51.2253172710239,23590.4225562222,0.0,1.0
2021-07-22,53.3632,53.67,52.91,53.67,7966,51.4598428199756,51.7556998858406,51.0228075453666,51.7556998858406,8260.64029552358,0.0,1.0
2021-07-23,54.31,54.4199,53.73,53.74,6181,52.3728723830819,52.4788524728425,51.813559807457,51.8232031277264,6409.61808519096,0.0,1.0
2021-07-26,54.4797,54.77,54.1103,54.49,7256,52.5365195280535,52.816465115474,52.1802952773021,52.546452147931,7524.37936032125,0.0,1.0
2021-07-27,53.9552,54.25,53.5371,54.25,5395,52.0307273799238,52.3150124614655,51.6275401594604,52.3150124614655,5594.546120305,0.0,1.0
2021-07-28,54.53,54.69,54.21,54.21,5116,52.5850254290086,52.7393185533189,52.2764391803879,52.2764391803879,5305.22668238747,0.0,1.0
2021-07-29,54.3012,54.7993,54.3,54.52,1552,52.3643862612448,52.8447200438634,52.3632290628125,52.5753821087392,1609.40418511833,0.0,1.0
2021-07-30,53.24,53.71,53.04,53.53,30209,51.3410371142567,51.7942731669182,51.1481707088688,51.6206934020691,31326.34731201,0.0,1.0
2021-08-02,53.16,53.6229,53.16,53.48,8764,51.2638905521015,51.7102798473718,51.2638905521015,51.5724768007221,9088.15610720168,0.0,1.0
2021-08-03,52.87,53.27,52.3276,53.27,4326,50.9842342642891,51.3699670750648,50.4611805728771,51.3699670750648,4486.0067685708,0.0,1.0
2021-08-04,52.85,53.0313,52.695,52.85,3993,50.9649476237503,51.1397810202344,50.8154761595747,50.9649476237503,4140.69002008858,0.0,1.0
2021-08-05,53.94,53.94,52.92,52.92,5377,52.0160695331143,52.0160695331143,51.032450865636,51.032450865636,5575.88035011678,0.0,1.0
2021-08-06,53.6225,54.26,53.6225,54.14,4110,51.709894114561,52.3246557817349,51.709894114561,52.2089359385022,4262.01752631206,0.0,1.0
2021-08-09,52.99,53.37,52.89,53.37,7417,51.0999541075218,51.4664002777588,51.0035209048279,51.4664002777588,7691.33430478262,0.0,1.0
2021-08-10,52.83,53.06,52.75,52.92,35837,50.9456609832115,51.1674573494076,50.8685144210563,51.032450865636,37162.5114575293,0.0,1.0
2021-08-11,52.91,52.95,52.54,52.9249,6611,51.0228075453666,51.0613808264442,50.666004695399,51.037176092568,6855.52259524308,0.0,1.0
2021-08-12,53.1116,53.1116,52.4356,52.836,1778,51.2172168819976,51.2172168819976,50.5653284317866,50.9514469753731,1843.76329970386,0.0,1.0
2021-08-13,52.81,53.26,52.81,53.26,3010,50.9263743426727,51.3603237547954,50.9263743426727,51.3603237547954,3121.33157036479,0.0,1.0
2021-08-16,52.43,52.51,52.1191,52.51,3495,50.5599281724357,50.6370747345909,50.2601173452602,50.6370747345909,3624.27037821427,0.0,1.0
2021-08-17,52.03,52.22,51.61,52.0,12853,50.1741953616599,50.3574184467784,49.7691759103453,50.1452654008517,13328.3969016275,0.0,1.0
2021-08-18,51.69,52.355,51.69,52.09,4798,49.8463224725005,50.4876032704152,49.8463224725005,50.2320552832763,4975.46474239544,0.0,1.0
2021-08-19,51.04,51.47,50.95,51.02,39636,49.2195066549899,49.6341694265738,49.1327167725653,49.2002200144511,41102.025954478,0.0,1.0
2021-08-20,51.8981,51.9,51.09,51.11,2932,50.0469999673066,50.0488321981578,49.2677232563368,49.2870098968756,3040.44656621581,0.0,1.0
2021-08-23,52.7,52.8496,51.93,51.93,10018,50.8202978197094,50.9645618909395,50.077762158966,50.077762158966,10388.5380969816,0.0,1.0
2021-08-24,52.9941,53.165,52.89,53.03,34126,51.1039078688323,51.2687122122362,51.0035209048279,51.1385273885994,35388.2263024149,0.0,1.0
2021-08-25,53.13,53.23,52.939,52.939,4275,51.2349605912933,51.3313937939873,51.0507731741479,51.0507731741479,4433.12041970416,0.0,1.0
2021-08-26,52.62,53.156,52.61,53.156,10875,50.7431512575542,51.2600332239937,50.7335079372848,51.2600332239937,11277.2361553878,0.0,1.0
2021-08-27,53.7471,53.8,53.3072,53.3673,5838,51.8300498851177,51.8810630493427,51.405840226467,51.4637965812861,6053.93146438195,0.0,1.0
2021-08-30,53.75,53.97,53.555,53.9,2945,51.8328464479958,52.0449994939225,51.6448017027426,51.9774962520367,3053.92740024064,0.0,1.0
2021-08-31,54.02,54.12,53.7,53.7,2527,52.0932160952694,52.1896492979634,51.7846298466488,51.7846298466488,2620.46673698068,0.0,1.0
2021-09-01,54.28,54.59,54.23,54.315,6415,52.3439424222737,52.6428853506249,52.2957258209267,52.3776940432166,6652.27309763793,0.0,1.0
2021-09-02,54.7649,54.99,54.51,54.51,19280,52.8115470221366,53.0286181614007,52.5657387884698,52.5657387884698,19993.1138460576,0.0,1.0
2021-09-03,54.5141,54.52,54.28,54.4699,46292,52.5696925497802,52.5753821087392,52.3439424222737,52.5270690741895,48004.2129751918,0.0,1.0
2021-09-07,54.51,54.98,54.5,54.9,8327,52.5657387884698,53.0189748411313,52.5560954682004,52.9418282789762,8634.99268652081,0.0,1.0
2021-09-08,53.96,54.54,53.94,54.54,66717,52.0353561736531,52.594668749278,52.0160695331143,52.594668749278,69184.6772026671,0.0,1.0
2021-09-09,54.0,54.3199,53.96,53.96,3933,52.0739294547306,52.3824192701486,52.0353561736531,52.0353561736531,4078.47078612782,0.0,1.0
2021-09-10,53.57,54.15,53.57,53.649,2713,51.6592666831467,52.2185792587716,51.6592666831467,51.7354489132749,2813.34636225903,0.0,1.0
2021-09-13,53.81,53.83,53.57,53.83,3444,51.8907063696122,51.9099930101509,51.6592666831467,51.9099930101509,3571.38402934762,0.0,1.0
2021-09-14,53.3998,53.47,53.2901,53.45,1889,51.4951373721616,51.5628334804527,51.3893501488063,51.543546839914,1958.86888253126,0.0,1.0
2021-09-15,54.197,54.197,53.19,53.54,3905,52.2639028640377,52.2639028640377,51.2928205129097,51.6303367223385,4049.4351436128,0.0,1.0
2021-09-16,54.51,54.56,54.0642,54.15,4615,52.5657387884698,52.6139553898167,52.1358395708602,52.2185792587716,4785.69607881512,0.0,1.0
2021-09-17,54.23,54.31,54.155,54.155,1478,52.2957258209267,52.3728723830819,52.2234009189063,52.2234009189063,1532.66712990006,0.0,1.0
2021-09-20,52.99,53.23,52.4301,53.23,13440,51.1029242501648,51.3343773888709,50.5629633653249,51.3343773888709,13936.2983713736,0.00308,1.0
2021-09-21,53.2349,53.6758,53.1192,53.56,29770,51.3391028904529,51.7643015940176,51.2275231898349,51.6526254545919,30869.3156633774,0.0,1.0
2021-09-22,53.9774,54.16,53.93,53.95,16488,52.055161038325,52.2312583013573,52.0094490434306,52.0287368049894,17096.8517520244,0.0,1.0
2021-09-23,54.8045,54.95,54.485,54.485,7760,52.8528064175911,52.9931248829318,52.5446844266886,52.5446844266886,8046.55322632882,0.0,1.0
2021-09-24,55.67,55.78,54.75,54.75,20604,53.6874842990503,53.7935669876239,52.8002472673433,52.8002472673433,21364.8431282576,0.0,1.0
2021-09-27,55.63,55.84,55.4824,55.55,8077,53.6489087759326,53.8514302723005,53.5065650956283,53.5717577296972,8375.25907333218,0.0,1.0
2021-09-28,54.3165,55.27,54.3,55.27,6575,52.3821850355553,53.3017290678733,52.3662726322692,53.3017290678733,6817.79477617421,0.0,1.0
2021-09-29,53.88,54.6431,53.83,54.57,3652,51.9612296395335,52.6971541818113,51.9130102356363,52.6266574133137,3786.85726579288,0.0,1.0
2021-09-30,53.68,54.2399,53.58,54.2399,56892,51.768352023945,52.3083129087849,51.6719132161507,52.3083129087849,58992.8487309663,0.0,1.0
2021-10-01,54.6939,54.9,53.86,53.86,38066,52.7461450961707,52.9449054790346,51.9419418779746,51.9419418779746,39471.6617414217,0.0,1.0
2021-10-04,53.56,53.595,53.3535,53.5024,50685,51.6526254545919,51.6863790373199,51.4534793164968,51.5970767013024,52556.6430768654,0.0,1.0
2021-10-05,54.1696,54.414,53.72,53.72,8719,52.2405164269056,52.4762128731547,51.8069275470627,51.8069275470627,9040.96618303619,0.0,1.0
2021-10-06,54.22,54.33,53.46,53.46,17964,52.2891215860339,52.3952042746075,51.5561866467977,51.5561866467977,18627.3559481663,0.0,1.0
2021-10-07,55.16,55.5599,54.88,54.88,6870,53.1956463792997,53.5813051716688,52.9256177174758,52.9256177174758,7123.68823001016,0.0,1.0
2021-10-08,54.7331,55.4088,54.7299,54.89,4907,52.7839491088261,53.4355861330917,52.7808630669767,52.9352615982552,5088.20060329838,0.0,1.0
2021-10-11,54.0689,54.795,54.0689,54.7,3955,52.1434025474568,52.8436447308507,52.1434025474568,52.7520278634462,4101.04613532608,0.0,1.0
2021-10-12,53.89,54.106,53.89,53.89,2488,51.9708735203129,52.1791813451484,51.9708735203129,51.9708735203129,2579.87428184356,0.0,1.0
2021-10-13,54.4138,54.45,54.14,54.14,3735,52.4760199955391,52.5109308439606,52.2119705397985,52.2119705397985,3872.92220365182,0.0,1.0
2021-10-14,55.1591,55.32,55.115,55.115,25622,53.1947784300295,53.3499484717704,53.1522489157922,53.1522489157922,26568.1426243553,0.0,1.0
2021-10-15,55.0701,55.68,55.07,55.68,4809,53.1089478910926,53.6971281798297,53.1088514522848,53.6971281798297,4986.58176100712,0.0,1.0
2021-10-18,55.1785,55.18,55.0451,55.06,4111,53.2134875587416,53.2149341408585,53.0848381891441,53.0992075715054,4262.80674142239,0.0,1.0
2021-10-19,55.75,55.75,55.3764,55.495,9564,53.7646353452856,53.7646353452856,53.4043399593664,53.5187163854103,9917.16946605783,0.0,1.0
2021-10-20,55.9774,56.38,55.66,55.83,7186,53.9839371942097,54.3721998343893,53.6778404182708,53.841786391521,7451.3571500514,0.0,1.0
2021-10-21,56.3376,56.4584,55.855,56.12,12536,54.3313097798846,54.4478078597,53.8658960934696,54.1214589341243,12998.9163975848,0.0,1.0
2021-10-22,55.5687,56.05,55.44,56.05,6821,53.5897917867547,54.0539517686683,53.4656750411235,54.0539517686683,7072.87880886453,0.0,1.0
2021-10-25,55.25,55.3219,55.192,55.23,4441,53.2824413063145,53.3517808091185,53.2265067977938,53.2631535447556,4604.99263893379,0.0,1.0
2021-10-26,55.0,55.57,54.84,55.57,6441,53.0413442868289,53.591045491256,52.8870421943581,53.591045491256,6678.84656324534,0.0,1.0
2021-10-27,53.8156,54.45,53.8156,54.42,3881,51.899123047314,52.5109308439606,51.899123047314,52.4819992016223,4024.31354012656,0.0,1.0
2021-10-28,54.3164,54.4,54.0295,54.0295,5028,52.3820885967475,52.4627114400635,52.1054056571858,52.1054056571858,5213.66876571923,0.0,1.0
2021-10-29,54.19,54.35,54.006,54.21,5116,52.2601899436956,52.4144920361664,52.0827425373542,52.2794777052544,5304.91833838894,0.0,1.0
2021-11-01,55.005,55.1,54.38,54.38,4513,53.0461662272186,53.1377830946231,52.4434236785046,52.4434236785046,4679.65138020901,0.0,1.0
2021-11-02,54.71,55.15,54.5817,55.15,10012,52.7616717442256,53.1860024985202,52.6379407538256,53.1860024985202,10381.7127451036,0.0,1.0
2021-11-03,55.2,55.31,54.65,54.65,3898,53.2342219024174,53.340304590991,52.7038084595491,52.7038084595491,4041.9412984832,0.0,1.0
2021-11-04,54.82,55.38,54.76,55.38,6186,52.8677544327993,53.407811756447,52.8098911481227,53.407811756447,6414.43018789561,0.0,1.0
2021-11-05,55.5457,55.84,55.27,55.27,5136,53.567610860962,53.8514302723005,53.3017290678733,53.3017290678733,5325.65687763206,0.0,1.0
2021-11-08,55.5219,55.89,55.45,55.89,6959,53.544658424707,53.8996496761976,53.4753189219029,53.8996496761976,7215.97472964203,0.0,1.0
2021-11-09,55.38,55.51,55.16,55.49,8052,53.407811756447,53.5331822065795,53.1956463792997,53.5138944450206,8349.33589927829,0.0,1.0
2021-11-10,54.7187,55.3501,54.7187,55.3501,1870,52.7700619205037,53.3789765529165,52.7700619205037,53.3789765529165,1939.0534192313,0.0,1.0
2021-11-11,55.0,55.3188,54.67,54.86,7417,53.0413442868289,53.3487912060769,52.7230962211079,52.906329955917,7690.88727830937,0.0,1.0
2021-11-12,55.4088,55.45,55.282,55.282,1590,53.4355861330917,53.4753189219029,53.3133017248086,53.3133017248086,1648.71386982768,0.0,1.0
2021-11-15,55.54,56.04,55.54,55.73,3880,53.5621138489177,54.0443078878889,53.5621138489177,53.7453475837268,4023.27661316441,0.0,1.0
2021-11-16,55.3611,55.51,55.36,55.48,5707,53.3895848217739,53.5331822065795,53.3885239948881,53.5042505642412,5917.742173023,0.0,1.0
2021-11-17,55.1836,55.3279,55.0538,55.3279,2937,53.2184059379391,53.3575671375862,53.0932283654222,53.3575671375862,3045.45448785151,0.0,1.0
2021-11-18,54.1566,54.6178,54.06,54.6178,5748,52.2279793818923,52.6727551634393,52.1348194935631,52.6727551634393,5960.25617847139,0.0,1.0
2021-11-19,53.46,54.15,53.38,54.15,9339,51.5561866467977,52.2216144205779,51.4790356005623,52.2216144205779,9683.86089957277,0.0,1.0
2021-11-22,52.81,53.64,52.685,53.63,7007,50.9293343961352,51.7297765008273,50.8087858863924,51.7201326200479,7265.7472238255,0.0,1.0
2021-11-23,52.15,52.81,51.87,52.71,139333,50.2928382646932,50.9293343961352,50.0228096028693,50.8328955883409,144478.14441805,0.0,1.0
2021-11-24,52.3583,52.4,51.94,51.94,3293,50.4937203013286,50.5339352841788,50.0903167683253,50.0903167683253,3414.60048637896,0.0,1.0
2021-11-26,51.62,51.7,51.18,51.39,4058,49.7817125833838,49.8588636296192,49.3573818290891,49.559903325457,4207.84961242813,0.0,1.0
2021-11-29,51.5704,52.29,51.185,52.29,8059,49.7338789347178,50.4278525956051,49.3622037694788,50.4278525956051,8356.59438801339,0.0,1.0
2021-11-30,50.16,51.3756,49.81,51.3756,7943,48.3737059895879,49.5460161371347,48.0361701623081,49.5460161371347,8236.31086040332,0.0,1.0
2021-12-01,48.84,51.25,48.83,51.25,25577,47.1007137267041,49.4248889945451,47.0910698459246,49.4248889945451,26521.4809110582,0.0,1.0
2021-12-02,49.8031,49.95,49.01,49.01,1802,48.0295158845703,48.1711844932201,47.2646596999542,47.2646596999542,1868.54238580471,0.0,1.0
2021-12-03,49.51,50.26,49.12,50.26,4976,47.7468537389254,48.4701447973822,47.3707423885279,48.4701447973822,5159.74856368713,0.0,1.0
2021-12-06,50.23,50.48,49.29,49.75,595270,48.4412131550439,48.6823101745295,47.5346883617781,47.9783068776316,617251.512762468,0.0,1.0
2021-12-07,51.17,51.54,50.87,50.87,75734,49.3477379483097,49.7045615371484,49.058421524927,49.058421524927,78530.6265519054,0.0,1.0
2021-12-08,51.6217,51.84,51.28,51.28,7957,49.7833520431163,49.9938779605311,49.4538206368834,49.4538206368834,8250.82783787349,0.0,1.0
2021-12-09,50.76,51.6999,50.76,51.62,14333,48.9523388363533,49.8587671908114,48.9523388363533,49.7817125833838,14862.2741485787,0.0,1.0
2021-12-10,50.72,51.15,50.45,51.15,22520,48.9137633132356,49.3284501867509,48.6533785321912,49.3284501867509,23351.5951877481,0.0,1.0
2021-12-13,50.02,50.43,49.94,50.43,6868,48.238691658676,48.6340907706324,48.1615406124406,48.6340907706324,7121.61437608586,0.0,1.0
2021-12-14,49.28,49.858,49.16,49.43,7267,47.5250444809987,48.0824607900493,47.4093179116456,47.66970269269,7535.34823398601,0.0,1.0
2021-12-15,49.74,49.76,48.5,49.02,27156,47.9686629968522,47.987950758411,46.7728217802036,47.2743035807337,28158.7885843022,0.0,1.0
2021-12-16,49.33,50.22,49.16,49.97,13977,47.5732638848958,48.4315692742645,47.4093179116456,48.1904722547789,14493.1281500513,0.0,1.0
2021-12-17,49.48,49.76,48.8,48.8,5071,47.7179220965871,47.987950758411,47.0621382035864,47.0621382035864,5258.25662509194,0.0,1.0
2021-12-20,48.71,48.8,48.32,48.58,5818,46.9803966701,47.0672009341178,46.604244859356,46.8550127331853,6032.19215005825,0.00524,1.0
2021-12-21,50.15,50.15,49.25,49.25,52452,48.3692648943854,48.3692648943854,47.501222254207,47.501222254207,54383.0427388889,0.0,1.0
2021-12-22,50.326,50.5057,49.95,50.16,11684,48.5390154551314,48.7123346356204,48.1763665299013,48.3789098126096,12114.1514405776,0.0,1.0
2021-12-23,51.0421,51.17,50.33,50.33,42125,49.2296880491667,49.3530465532543,48.5428734224211,48.5428734224211,43675.8498317642,0.0,1.0
2021-12-27,51.35,51.41,50.91,51.26,11407,49.5266550812899,49.5845245906352,49.1022786794249,49.4398508172721,11826.9535674999,0.0,1.0
2021-12-28,51.196,51.75,51.196,51.53,14145,49.3781233406372,49.9124518102581,49.3781233406372,49.7002636093256,14665.7542046363,0.0,1.0
2021-12-29,50.83,51.11,50.79,51.11,20348,49.0251193336313,49.295177043909,48.9865396607345,49.295177043909,21097.1202938098,0.0,1.0
2021-12-30,51.35,51.7462,51.28,51.465,9838,49.5266550812899,49.9087867413329,49.4591406537205,49.6375716408683,10200.1901636771,0.0,1.0
2021-12-31,50.84,51.22,50.82,51.22,5707,49.0347642518555,49.4012711443753,49.0154744154071,49.4012711443753,5917.10563774192,0.0,1.0
2022-01-03,51.46,51.69,51.04,51.04,6977,49.6327491817562,49.8545823009129,49.2276626163396,49.2276626163396,7233.86122910905,0.0,1.0
2022-01-04,51.2515,51.64,50.8491,51.64,4782,49.4316526367815,49.8063577097919,49.0435411274395,49.8063577097919,4958.05136843908,0.0,1.0
2022-01-05,49.58,51.42,49.58,50.93,15954,47.8195045556057,49.5941695088594,47.8195045556057,49.1215685158733,16541.3533107648,0.0,1.0
2022-01-06,49.8294,50.3,49.12,49.73,5621,48.0600488161174,48.5139386677485,47.3758383172923,47.9641783289688,5827.93951108241,0.0,1.0
2022-01-07,49.97,50.4331,49.8482,50.11,10144,48.1956563663497,48.6423125293126,48.0781812623789,48.3306852214886,10517.4556841167,0.0,1.0
2022-01-10,49.81,49.82,48.79,49.7,219892,48.0413376747625,48.0509825929867,47.0575560158936,47.9352435742962,227987.417714096,0.0,1.0
2022-01-11,50.33,50.3994,49.49,49.95,2732,48.5428734224211,48.6098091548971,47.7327002915879,48.1763665299013,2832.57974457875,0.0,1.0
2022-01-12,50.45,50.77,50.21,50.77,16972,48.6586124411115,48.9672498242861,48.4271344037306,48.9672498242861,17596.831414711,0.0,1.0
2022-01-13,50.15,50.865,50.15,50.865,4289,48.3692648943854,49.058876547416,48.3692648943854,49.058876547416,4446.90136328633,0.0,1.0
2022-01-14,50.12,50.12,49.453,49.74,3338,48.3403301397128,48.3403301397128,47.6970140941584,47.973823247193,3460.88989290039,0.0,1.0
2022-01-18,48.768,49.6,48.74,49.6,8229,47.0363371958003,47.8387943920542,47.0093314247726,47.8387943920542,8531.95414280327,0.0,1.0
2022-01-19,48.6009,49.1665,48.529,48.9973,3142,46.8751706122739,47.4206871870349,46.8058236502419,47.2574951706814,3257.67406935081,0.0,1.0
2022-01-20,47.89,49.34,47.89,48.92,4655,46.1895133757152,47.5880265182248,46.1895133757152,47.1829399528083,4826.37580930237,0.0,1.0
2022-01-21,46.05,47.04,46.05,46.97,9638,44.4148484224616,45.3696953266578,44.4148484224616,45.3021808990884,9992.82707842238,0.0,1.0
2022-01-24,46.61,46.66,44.08,44.99,66406,44.954963843017,45.003188434138,42.5147995322933,43.3924870906959,68850.765197107,0.0,1.0
2022-01-25,45.72,46.0,45.29,45.959,6459,44.0965661210628,44.3666238313405,43.681834637422,44.3270796666213,6696.79083829947,0.0,1.0
2022-01-26,45.14,46.65,45.03,46.63,6941,43.537160864059,44.9935435159138,43.4310667635927,44.9742536794654,7196.53587376321,0.0,1.0
2022-01-27,44.876,45.97,44.84,45.97,5070,43.28253502294,44.3376890766679,43.2478133173328,44.3376890766679,5256.6542112058,0.0,1.0
2022-01-28,46.08,46.08,44.675,44.71,4206,44.4437831771342,44.4437831771342,43.0886721666335,43.1224293804182,4360.84568290564,0.0,1.0
2022-01-31,47.7,47.7,46.36,46.36,7586,46.0062599294553,46.0062599294553,44.7138408874119,44.7138408874119,7865.28182370951,0.0,1.0
2022-02-01,48.5,48.5,47.64,47.75,16933,46.7778533873917,46.7778533873917,45.9483904201101,46.0544845205763,17556.3956130863,0.0,1.0
2022-02-02,48.365,48.532,48.16,48.52,6612,46.6476469913649,46.8087171257091,46.4499261677687,46.7971432238401,6855.42359851928,0.0,1.0
2022-02-03,46.43,47.1401,46.43,46.73,41085,44.7813553149813,45.4662409580821,44.7813553149813,45.0707028617075,42597.56178844,0.0,1.0
2022-02-04,47.4229,47.7699,46.235,46.785,5389,45.7389992454626,46.0736779078425,44.5932794096094,45.1237499119406,5587.398332187,0.0,1.0
2022-02-07,46.9188,47.47,46.861,47.44,3595,45.2527989177805,45.7844268102986,45.1970512904445,45.755492055626,3727.35145745263,0.0,1.0
2022-02-08,47.11,47.22,46.83,47.115,11157,45.4372097542272,45.5433038546935,45.1671520439495,45.4420322133393,11567.7497109316,0.0,1.0
2022-02-09,48.88,48.94,47.85,47.93,4584,47.1443602799114,47.2022297892567,46.1509337028184,46.228093048612,4752.76191403697,0.0,1.0
2022-02-10,48.07,49.13,47.85,47.99,8514,46.3631219037509,47.3854832355165,46.1509337028184,46.2859625579572,8827.44653929116,0.0,1.0
2022-02-11,47.3412,48.4,47.0286,48.4,4030,45.6602002635709,46.6814042051496,45.3587001198822,46.6814042051496,4178.36616788153,0.0,1.0
2022-02-14,47.09,47.69,46.83,47.03,9037,45.4179199177788,45.9966150112311,45.1671520439495,45.3600504084336,9369.70100723212,0.0,1.0
2022-02-15,48.4,48.4,47.32,47.32,10420,46.6814042051496,46.6814042051496,45.6397530369355,45.6397530369355,10803.6167417681,0.0,1.0
2022-02-16,47.76,47.76,47.2,47.72,5512,46.0641294388005,46.0641294388005,45.5240140182451,46.0255497659037,5714.92662961862,0.0,1.0
2022-02-17,46.6341,47.2,46.57,47.17,2548,44.9782080959373,45.5240140182451,44.9163841701202,45.4950792635725,2641.80570614446,0.0,1.0
2022-02-18,45.9389,46.86,45.89,46.86,2745,44.3076933809907,45.1960867986221,44.2605297308743,45.1960867986221,2846.0583451203,0.0,1.0
2022-02-22,45.1526,46.23,45.08,45.83,17339,43.5493134610215,44.5884569504972,43.4792913547137,44.2026602215291,17977.3426761533,0.0,1.0
2022-02-23,44.46,45.77,44.44,45.77,6407,42.8813064248131,44.1447907121838,42.8620165883646,44.1447907121838,6642.87643613324,0.0,1.0
2022-02-24,45.569,45.62,43.14,43.14,3071,43.9509278558773,44.0001169388208,41.6081772192181,41.6081772192181,3184.06017408541,0.0,1.0
2022-02-25,46.97,46.97,45.8083,45.8083,30266,45.3021808990884,45.3021808990884,44.1817307489826,44.1817307489826,31380.2556915887,0.0,1.0
2022-02-28,47.2969,47.43,46.26,46.26,5004,45.6174732758376,45.7458471374018,44.6173917051699,44.6173917051699,5188.22439307177,0.0,1.0
2022-03-01,46.608,47.37,46.47,47.3,3589,44.9530348593722,45.6879776280566,44.8199349878782,45.6204632004871,3721.13056489499,0.0,1.0
2022-03-02,47.485,47.61,47.48,47.48,2139,45.7988941876349,45.9194556654375,45.7940717285228,45.7940717285228,2217.74819679866,0.0,1.0
2022-03-03,46.5145,47.5,46.33,47.5,3671,44.8628548739759,45.8133615649712,44.6849061327393,45.8133615649712,3806.14942984941,0.0,1.0
2022-03-04,45.2209,46.21,45.15,46.21,4176,43.6151882524928,44.5691671140488,43.5468057822832,44.5691671140488,4329.74122011744,0.0,1.0
2022-03-07,43.7155,44.96,43.71,44.96,6807,42.163242263021,43.3635523360233,42.1579375579977,43.3635523360233,7057.60260664259,0.0,1.0
2022-03-08,43.96,44.95,43.2841,43.73,7794,42.3990605136028,43.3539074177991,41.7471604908289,42.1772273944461,8080.93943237437,0.0,1.0
2022-03-09,45.32,45.7604,44.92,44.92,5291,43.7107693920946,44.1355315906886,43.3249726631265,43.3249726631265,5485.79042041222,0.0,1.0
2022-03-10,44.83,45.09,44.4324,44.8,5585,43.2381683991086,43.4889362729379,42.8546864505143,43.209233644436,5790.61415573657,0.0,1.0
2022-03-11,43.8443,44.6396,43.8443,44.6396,7298,42.2874688097488,43.0545291561198,42.2874688097488,43.0545291561198,7566.67898094279,0.0,1.0
2022-03-14,43.4824,44.24,43.367,43.73,3387,41.9384192192148,42.6691182238806,41.8271168629075,42.1772273944461,3511.69384878778,0.0,1.0
2022-03-15,44.52,44.52,43.85,43.89,3017,42.9391759341583,42.9391759341583,42.2929664131366,42.3315460860334,3128.07214106665,0.0,1.0
2022-03-16,45.9746,45.9746,45.52,45.52,1348,44.3421257390511,44.3421257390511,43.9036677565787,43.9036677565787,1397.62719461645,0.0,1.0
2022-03-17,46.7036,46.7036,46.005,46.34,3183,45.0452402775956,45.0452402775956,44.3714462904527,44.6945510509635,3300.18350182802,0.0,1.0
2022-03-18,47.35,47.35,46.38,46.38,2563,45.6686877916081,45.6686877916081,44.7331307238603,44.7331307238603,2657.35793753856,0.0,1.0
2022-03-21,46.7208,47.0,46.47,47.0,3719,45.1349283721624,45.4046513221442,44.8926414242562,45.4046513221442,3849.67167261897,0.07579,1.0
2022-03-22,47.7,47.82,46.6,46.6,9814,46.0808908099208,46.196817579254,45.0182287577004,45.0182287577004,10158.8270489601,0.0,1.0
2022-03-23,47.17,47.66,47.16,47.66,5548,45.5688809120328,46.0422485534764,45.5592203479217,46.0422485534764,5742.93585364078,0.0,1.0
2022-03-24,47.8503,47.8503,47.1475,47.545,2725,46.2260890885106,46.2260890885106,45.5471446427829,45.9311520661989,2820.74625111231,0.0,1.0
2022-03-25,47.8595,48.04,47.4454,47.81,2921,46.2349768074928,46.409349989698,45.8349328476524,46.1871570151429,3023.63295394461,0.0,1.0
2022-03-28,47.7773,48.01,47.1,47.88,3918,46.1555669704996,46.3803682973648,45.5012569632552,46.2547809639205,4055.66378416809,0.0,1.0
2022-03-29,48.8614,48.88,47.87,48.25,3028,47.2028687257833,47.22083737503,46.2451203998094,46.612221836031,3134.39253151123,0.0,1.0
2022-03-30,48.14,48.818,48.08,48.76,4428,46.505955630809,47.1609418775412,46.4479922461424,47.1049106056968,4583.58326602764,0.0,1.0
2022-03-31,47.52,48.1,47.52,48.1,3311,45.9070006559211,46.4673133743646,45.9070006559211,46.4673133743646,3427.33608713133,0.0,1.0
2022-04-01,47.6263,47.6263,47.36,47.56,2133,46.0096924524221,46.0096924524221,45.7524316301436,45.9456429123655,2207.94559765965,0.0,1.0
2022-04-04,49.0812,49.13,48.44,48.58,8271,47.4152079249452,47.4623514778073,46.7957725541418,46.9310204516971,8561.61183227521,0.0,1.0
2022-04-05,48.1157,48.63,48.1157,48.63,871,46.482480460019,46.9793232722526,46.482480460019,46.9793232722526,901.603664117,0.0,1.0
2022-04-06,47.2436,47.28,47.16,47.28,2640,45.6399826638905,45.6751471172549,45.5592203479217,45.6751471172549,2732.75967080239,0.0,1.0
2022-04-07,46.63,47.03,46.1712,47.03,4335,45.0472104500337,45.4336330144775,44.6039837686167,45.4336330144775,4487.31559580619,0.0,1.0
2022-04-08,46.3547,46.775,46.3547,46.68,35147,44.7812551200553,45.1872886296446,44.7812551200553,45.0955132705892,36381.9333900346,0.0,1.0
2022-04-11,45.97,46.0942,45.89,46.0942,1133,44.4096132187015,44.5295974249613,44.3323287058127,44.5295974249613,1172.80935871936,0.0,1.0
2022-04-12,45.57,46.3408,45.57,46.29,12552,44.0231906542577,44.7678269359409,44.0231906542577,44.7187512702565,12993.0300711786,0.0,1.0
2022-04-13,46.28,46.31,46.0658,46.0658,1689,44.7090907061454,44.7380723984787,44.5021614228858,44.5021614228858,1748.34510757016,0.0,1.0
2022-04-14,45.4987,46.32,45.49,46.32,2384,43.9543108321456,44.7477329625898,43.9459061413689,44.7477329625898,2467.76479363367,0.0,1.0
2022-04-18,45.4142,45.53,45.03,45.25,2344,43.8726790654068,43.9845483978133,43.5015201922586,43.7140526027027,2426.35934407606,0.0,1.0
2022-04-19,46.0815,46.32,46.0,46.32,5443,44.5173285085402,44.7477329625898,44.4385949110348,44.7477329625898,5634.24654855204,0.0,1.0
2022-04-20,44.2544,45.32,43.96,45.32,9131,42.7522468398021,43.7816765514803,42.4678398323715,43.7816765514803,9451.82899776386,0.0,1.0
2022-04-21,42.9511,44.41,42.86,44.41,6604,41.4931855192032,42.9025652173707,41.4051777801511,42.9025652173707,6836.03972196172,0.0,1.0
2022-04-22,42.17,43.18,42.1395,43.05,7517,40.7385988564856,41.7143158317061,40.7091341359467,41.5887284982619,7781.11910811422,0.0,1.0
2022-04-25,42.6,42.6,41.86,41.86,1988,41.1540031132626,41.1540031132626,40.4391213690416,40.4391213690416,2057.85084301331,0.0,1.0
2022-04-26,41.34,41.5597,41.34,41.5597,2247,39.9367720352647,40.1490146287855,39.9367720352647,40.1490146287855,2325.95112889885,0.0,1.0
2022-04-27,40.4985,41.23,40.41,40.94,7282,39.1238355653161,39.8305058300427,39.0383395729329,39.5503494708209,7537.86209196325,0.0,1.0
2022-04-28,41.48,41.6802,40.4361,41.16,20463,40.07201993282,40.2654244263242,39.0635536452629,39.762881881265,21181.9928574353,0.0,1.0
2022-04-29,40.4286,41.78,40.4286,41.15,5157,39.0563082221796,40.3618368561529,39.0563082221796,39.7532213171539,5338.19758421511,0.0,1.0
2022-05-02,41.39,41.39,40.5,40.9,4116,39.9850748558202,39.9850748558202,39.1252846499328,39.5117072143766,4260.62075947827,0.0,1.0
2022-05-03,41.3009,41.3009,41.06,41.09,1993,39.8989992295903,39.8989992295903,39.6662762401541,39.6952579324874,2063.02652420802,0.0,1.0
2022-05-04,42.2598,42.2598,41.3,41.3,499,40.8253507222032,40.8253507222032,39.8981297788203,39.8981297788203,516.532983231209,0.0,1.0
2022-05-05,40.6131,41.815,40.4312,41.76,7899,39.2345456300293,40.3956488305417,39.0588199688484,40.3425157279307,8176.54115138941,0.0,1.0
2022-05-06,39.5215,39.989,39.3962,39.8023,2098,38.1799984516622,38.6316298238558,38.0589515833502,38.4512670919017,2171.71582929674,0.0,1.0
2022-05-09,38.06,38.89,37.89,38.89,4339,36.7681070068257,37.5699338280466,36.6038774169371,37.5699338280466,4491.45614076196,0.0,1.0
2022-05-10,38.0001,38.83,37.58,38.605,69846,36.7102402278003,37.51197044338,36.3043999294932,37.2946077508804,72300.125745024,0.0,1.0
2022-05-11,37.03,38.64,36.95,37.77,11799,35.773068903383,37.3284197252692,35.6957843904942,36.487950647604,12213.5724832566,0.0,1.0
2022-05-12,37.714,37.99,36.64,36.64,1275,36.4338514885818,36.7004830580481,35.3963069030503,35.3963069030503,1319.79870464888,0.0,1.0
2022-05-13,38.6984,38.95,37.86,37.86,9823,37.384837419678,37.6278972127131,36.5748957246038,36.5748957246038,10168.1432751105,0.0,1.0
2022-05-16,38.03,38.89,38.0,38.89,4287,36.7391253144924,37.5699338280466,36.7101436221592,37.5699338280466,4437.62905633706,0.0,1.0
2022-05-17,39.2,39.22,38.7,38.8418,2202,37.8694113154905,37.8887324437127,37.3863831099358,37.5233699090311,2279.36999814654,0.0,1.0
2022-05-18,37.94,38.87,37.83,38.73,36800,36.6521802374926,37.5506126998244,36.5459140322705,37.415364802269,38093.013593003,0.0,1.0
2022-05-19,38.05,38.2742,38.04,38.265,1553,36.7584464427146,36.9750362900854,36.7487858786035,36.9661485711032,1607.56657907428,0.0,1.0
2022-05-20,38.0668,38.09,37.4201,37.5468,3529,36.7746761904213,36.797088699159,36.1499275093568,36.2723268566443,3652.99578722031,0.0,1.0
2022-05-23,38.32,38.32,38.1198,38.3182,3577,37.0192816737142,37.0192816737142,36.8258771802101,37.0175427721742,3702.68232668944,0.0,1.0
2022-05-24,36.25,36.4,36.06,36.285,3795,35.0195449027176,35.164453364384,34.8359941846068,35.0533568771064,3928.34202677843,0.0,1.0
2022-05-25,37.0341,37.0341,36.7831,36.7831,1245,35.7770297346685,35.7770297346685,35.5345495754801,35.5345495754801,1288.74461748067,0.0,1.0
2022-05-26,37.9823,37.9858,37.45,37.45,1102,36.6930444236825,36.6964256211214,36.178812596049,36.178812596049,1140.72013531221,0.0,1.0
2022-05-27,38.8885,38.8885,38.655,38.655,1038,37.5684847434299,37.5684847434299,37.3429105714358,37.3429105714358,1074.47141602003,0.0,1.0
2022-05-31,38.9,39.12,38.77,38.805,4635,37.5795943921577,37.7921268026017,37.4540070587134,37.4878190331023,4797.85646748828,0.0,1.0
2022-06-01,38.4683,39.202,38.3073,39.03,4151,37.1625478394817,37.8713434283127,37.0070127572931,37.7051817256019,4296.85052784118,0.0,1.0
2022-06-02,39.32,39.39,38.4622,38.4712,6461,37.9853380848236,38.0529620336013,37.1566548953739,37.1653494030739,6688.01523979327,0.0,1.0
2022-06-03,38.4655,38.7,38.4655,38.7,473,37.1598428815306,37.3863831099358,37.1598428815306,37.3863831099358,489.619441018761,0.0,1.0
2022-06-06,38.5498,38.853,38.5498,38.72,1651,37.2412814369871,37.5341897408355,37.2412814369871,37.405704238158,1709.00993049043,0.0,1.0
2022-06-07,38.6905,38.71,38.2678,38.295,19154,37.3772055740302,37.3960436740469,36.9688535290543,36.9951302634364,19826.9995206625,0.0,1.0
2022-06-08,38.506,38.75,38.506,38.75,325,37.1989681661805,37.4346859304912,37.1989681661805,37.4346859304912,336.419277655597,0.0,1.0
2022-06-09,37.517,38.16,37.517,38.1464,3594,36.2435383755933,36.8647126479367,36.2435383755933,36.8515742807456,3720.27964275143,0.0,1.0
2022-06-10,36.084,36.2883,36.084,36.2883,21360,34.8591795384734,35.0565448632631,34.8591795384734,35.0565448632631,22110.5100637648,0.0,1.0
2022-06-13,34.18,35.6,34.14,35.6,6573,33.019808131721,34.3916082354965,32.9811658752767,34.3916082354965,6803.95049855459,0.0,1.0
2022-06-14,34.16,34.24,33.91,34.24,7974,33.0004870034989,33.0777715163876,32.7589729007215,33.0777715163876,8254.17636930993,0.0,1.0
2022-06-15,35.1473,35.4539,34.73,34.84,4729,33.9542744981872,34.2504673938334,33.5511391578312,33.6574053630533,4895.15927394867,0.0,1.0
2022-06-16,33.61,34.97,33.53,34.97,12234,32.4691559773887,33.7829926964975,32.3918714644999,33.7829926964975,12663.8567471956,0.0,1.0
2022-06-17,34.1907,34.395,33.6895,33.6895,1908,33.0301449353199,33.2275102601096,32.5459574620719,32.5459574620719,1975.03994389809,0.0,1.0
2022-06-21,34.1242,34.6347,34.1242,34.6347,5660,33.0074909124794,33.5012848801276,33.0074909124794,33.5012848801276,5851.48906083549,0.04305,1.0
2022-06-22,33.99,34.5373,33.93,34.5373,15840,32.8776825864101,33.4070722798359,32.8196460769901,33.4070722798359,16375.898714423,0.0,1.0
2022-06-23,34.4943,34.4943,34.0079,34.09,2852,33.3654794480849,33.3654794480849,32.8949968117204,32.97441010211,2948.48883418777,0.0,1.0
2022-06-24,35.6882,35.71,35.0,35.0,4894,34.5203092580265,34.5413958564491,33.8546304949795,33.8546304949795,5059.57375684256,0.0,1.0
2022-06-27,35.4598,35.5738,35.4598,35.5738,545,34.2993836121678,34.4096529800657,34.2993836121678,34.4096529800657,563.438434303064,0.0,1.0
2022-06-28,34.5741,35.2462,34.55,35.2462,1623,33.4426680056134,34.0927736386327,33.4193566743297,34.0927736386327,1677.90931903463,0.0,1.0
2022-06-29,34.34,34.5,33.9407,34.5,2886,33.2162288913599,33.3709929164798,32.82999592117,33.3709929164798,2983.63912183237,0.0,1.0
2022-06-30,33.98,34.1701,33.455,33.455,2588,32.8680098348401,33.0518888421857,32.3601903774154,32.3601903774154,2675.55718894739,0.0,1.0
2022-07-01,34.53,34.54,33.9341,34.0379,5395,33.4000111711898,33.4096839227598,32.8236119051338,32.9240150664303,5577.52358360555,0.0,1.0
2022-07-05,34.8339,34.8339,34.0114,34.0114,1329,33.6939660914019,33.6939660914019,32.8983822747699,32.8983822747699,1373.96271410784,0.0,1.0
2022-07-06,34.56,34.56,34.4451,34.4451,1227,33.4290294258997,33.4290294258997,33.3178895103605,33.3178895103605,1268.51185117406,0.0,1.0
2022-07-07,35.34,35.39,35.0301,35.0301,21733,34.1835040483593,34.2318678062093,33.8837454772052,33.8837454772052,22468.2706288229,0.0,1.0
2022-07-08,34.9,35.16,34.615,35.16,5332,33.7579029792795,34.0093945200994,33.4822295595347,34.0093945200994,5512.39216826411,0.0,1.0
2022-07-11,33.8,34.0,33.765,34.0,38020,32.6939003065802,32.8873553379801,32.6600456760852,32.8873553379801,39306.2922425734,0.0,1.0
2022-07-12,33.94,34.3,33.8229,34.07,4174,32.8293188285601,33.1775378850799,32.7160509076755,32.95506459897,4315.21472436879,0.0,1.0
2022-07-13,33.8543,33.9438,33.251,33.251,6185,32.7464233476053,32.8329944741567,32.1628662453875,32.1628662453875,6394.25085534761,0.0,1.0
2022-07-14,33.21,33.21,33.12,33.1409,2823,32.1232079639505,32.1232079639505,32.0361531998206,32.0563692506019,2918.50770649092,0.0,1.0
2022-07-15,34.2559,34.2559,34.165,34.165,1874,33.1348810506562,33.1348810506562,33.046955738885,33.046955738885,1937.4011484109,0.0,1.0
2022-07-18,34.63,35.0995,34.535,35.09,2390,33.4967386868897,33.9508743731009,33.4048475469748,33.9416852591094,2470.85845501711,0.0,1.0
2022-07-19,35.94,35.94,35.21,35.21,10836,34.7638691425589,34.7638691425589,34.0577582779494,34.0577582779494,11202.6034387303,0.0,1.0
2022-07-20,36.9747,36.9747,36.07,36.07,12145,35.7647087475062,35.7647087475062,34.8896149129689,34.8896149129689,12555.8895130472,0.0,1.0
2022-07-21,37.2,37.2,36.83,36.97,1856,35.9826358403782,35.9826358403782,35.6247440322884,35.7601625542683,1918.79217259906,0.0,1.0
2022-07-22,36.6,37.2872,36.521,37.08,3976,35.4022707461785,36.0669822340685,35.3258560087756,35.8665628215383,4110.5159904385,0.0,1.0
2022-07-25,36.7378,36.7378,36.71,36.71,580,35.5355612628131,35.5355612628131,35.5086710134485,35.5086710134485,599.622553937205,0.0,1.0
2022-07-26,35.99,36.33,35.8518,36.33,3818,34.8122329004089,35.1411064537887,34.6785554737116,35.1411064537887,3947.17053609009,0.0,1.0
2022-07-27,37.31,37.4034,36.9301,36.9301,2288,36.0890361076481,36.1793796073119,35.7215682755041,35.7215682755041,2365.40759208332,0.0,1.0
2022-07-28,37.6565,37.6565,36.71,37.45,2694,36.4241969495484,36.4241969495484,35.5086710134485,36.224454629628,2785.14337983937,0.0,1.0
2022-07-29,37.5638,37.5638,37.2307,37.45,2536,36.3345305424946,36.3345305424946,36.0123311876981,36.224454629628,2621.79792549095,0.0,1.0
2022-08-01,37.8225,37.8225,37.245,37.58,1417,36.5847646256103,36.5847646256103,36.0261632224432,36.350200400038,1464.93992918797,0.0,1.0
2022-08-02,38.0285,38.2775,37.45,37.49,7620,36.7840233079522,37.0248748220451,36.224454629628,36.263145635908,7877.79976034743,0.0,1.0
2022-08-03,38.5668,38.63,38.004,38.0173,2366,37.304707524965,37.3658393148874,36.7603250666057,36.7731898261938,2446.04648726798,0.0,1.0
2022-08-04,38.61,38.77,38.29,38.58,10364,37.3464938117474,37.5012578368673,37.0369657615076,37.3174755570374,10714.6347396641,0.0,1.0
2022-08-05,38.65,38.65,38.14,38.14,2113,37.3851848180273,37.3851848180273,36.8918744879576,36.8918744879576,2184.48699391262,0.0,1.0
2022-08-08,39.145,39.44,38.92,38.92,10286,37.8639860207421,38.1493321920569,37.6463491104172,37.6463491104172,10633.9958444795,0.0,1.0
2022-08-09,38.34,39.03,38.145,39.02,8085,37.0853295193575,37.7527493776871,36.8967108637426,37.7430766261171,8358.53163548674,0.0,1.0
2022-08-10,39.4226,39.52,39.2,39.2,16807,38.1325016043251,38.2267142046168,37.917186154377,37.917186154377,17375.6142483148,0.0,1.0
2022-08-11,39.8047,40.17,39.8047,40.17,876,38.5020974418146,38.8554430566665,38.5020974418146,38.8554430566665,905.636822843089,0.0,1.0
2022-08-12,40.45,40.45,40.11,40.11,2886,39.1262801006263,39.1262801006263,38.7974065472465,38.7974065472465,2983.63912183237,0.0,1.0
2022-08-15,40.56,40.605,40.28,40.28,3982,39.2326803678962,39.2762077499612,38.9618433239364,38.9618433239364,4116.71898237578,0.0,1.0
2022-08-16,40.704,40.97,40.15,40.15,9523,39.3719679905041,39.629263182266,38.8360975535265,38.8360975535265,9845.1820364552,0.0,1.0
2022-08-17,39.76,40.11,39.75,39.7501,4851,38.4588602422967,38.7974065472465,38.4491874907267,38.4492842182424,5015.11898129204,0.0,1.0
2022-08-18,39.8246,39.8966,39.5759,39.7,3228,38.5213462174389,38.5909900287428,38.2807848858931,38.4008237328767,3337.20966225741,0.0,1.0
2022-08-19,39.12,39.12,39.12,39.12,539,37.8398041418171,37.8398041418171,37.8398041418171,37.8398041418171,557.235442365782,0.0,1.0
2022-08-22,37.9456,38.235,37.9456,38.055,2139,36.703836197437,36.9837656278726,36.703836197437,36.8096560996127,2211.36662564083,0.0,1.0
2022-08-23,37.5244,37.76,37.5244,37.76,1461,36.2964199013088,36.5243099282979,36.2964199013088,36.5243099282979,1510.42853672803,0.0,1.0
2022-08-24,37.9025,38.175,37.9025,38.1747,830,36.6621466381703,36.9257291184526,36.6621466381703,36.9254389359055,858.080551323932,0.0,1.0
2022-08-25,38.5679,38.5679,38.09,38.09,1495,37.3057715276377,37.3057715276377,36.8435107301077,36.8435107301077,1545.57882437262,0.0,1.0
2022-08-26,37.37,38.5,37.37,38.5,2761,36.1470726170681,37.2400935444774,36.1470726170681,37.2400935444774,2854.41012313901,0.0,1.0
2022-08-29,37.1956,37.5,37.1956,37.5,2356,35.9783798296874,36.272818387478,35.9783798296874,36.272818387478,2435.70816737251,0.0,1.0
2022-08-30,36.7711,37.569,36.63,37.569,3573,35.5677715255411,36.339560373311,35.4312890008885,36.339560373311,3693.8816986511,0.0,1.0
2022-08-31,36.6989,37.17,36.6989,37.17,1628,35.4979342592058,35.9536175856682,35.4979342592058,35.9536175856682,1683.07847898236,0.0,1.0
2022-09-01,36.76,36.76,36.175,36.175,2996,35.5570347712985,35.5570347712985,34.9911788044538,34.9911788044538,3097.36064068253,0.0,1.0
2022-09-02,36.3541,36.8357,36.3541,36.8357,906,35.1644177850724,35.6302575006833,35.1644177850724,35.6302575006833,936.651782529497,0.0,1.0
2022-09-06,35.82,35.9947,35.71,35.71,14073,34.647796123719,34.8167790936468,34.5413958564491,34.5413958564491,14549.1175888936,0.0,1.0
2022-09-07,36.3,36.3,35.8655,35.8655,1331,35.1120881990787,35.1120881990787,34.6918071433625,34.6918071433625,1376.03037808693,0.0,1.0
2022-09-08,36.37,36.47,35.98,36.0369,3143,35.1797974600687,35.2765249757686,34.8025601488389,34.8575981052722,3249.33394314592,0.0,1.0
2022-09-09,37.58,37.58,36.8901,36.8901,11557,36.350200400038,36.350200400038,35.6828772692241,35.6828772692241,11947.9963031936,0.0,1.0
2022-09-12,38.0642,38.0642,37.66,37.66,2709,36.8185550310571,36.8185550310571,36.4275824125979,36.4275824125979,2800.65085968257,0.0,1.0
2022-09-13,36.2298,36.91,36.18,36.88,6100,35.0441854830574,35.7021260448484,34.9960151802388,35.6731077901384,6306.37513623612,0.0,1.0
2022-09-14,36.0059,36.0059,35.65,35.65,977,34.8276125754052,34.8276125754052,34.4833593470291,34.4833593470291,1010.05385378733,0.0,1.0
2022-09-15,36.1815,36.3199,36.1815,36.3199,339,34.9974660929743,35.131336974703,34.9974660929743,35.131336974703,350.469044456401,0.0,1.0
2022-09-16,35.6349,35.64,35.35,35.64,3227,34.4687534921584,34.4736865954591,34.1931767999293,34.4736865954591,3336.17583026787,0.0,1.0
2022-09-19,35.8144,35.8144,35.39,35.39,1849,34.7172174617369,34.7172174617369,34.3058190552087,34.3058190552087,1907.43470939122,0.07737,1.0
2022-09-20,35.29,35.695,35.17,35.3,17621,34.208882578647,34.6014753087221,34.0925588067728,34.2185762263031,18177.8837286007,0.0,1.0
2022-09-21,34.5589,35.3059,34.5589,35.3059,2374,33.5001799985039,34.2242954784203,33.5001799985039,34.2242954784203,2449.0265008625,0.0,1.0
2022-09-22,33.6,34.36,33.6,34.36,2509,32.5706561247531,33.3073733466225,32.5706561247531,33.3073733466225,2588.29296152655,0.0,1.0
2022-09-23,32.7212,33.28,32.68,33.28,2583,31.7187783687283,32.2604593997555,31.6788405403849,32.2604593997555,2664.63161403869,0.0,1.0
2022-09-26,32.0984,32.47,32.0984,32.47,5358,31.1150579927017,31.4752739396052,31.1150579927017,31.4752739396052,5527.33108324401,0.0,1.0
2022-09-27,31.91,32.8,31.85,32.78,10832,30.9324296708593,31.795164312259,30.8742677849222,31.7757770169467,11174.3281623179,0.0,1.0
2022-09-28,32.78,32.835,32.12,32.12,5968,31.7757770169467,31.8290920790556,31.135996271639,31.135996271639,6156.60916476301,0.0,1.0
2022-09-29,31.81,32.3,31.59,32.3,10797,30.8354931942975,31.3104819294502,30.6222329458616,31.3104819294502,11138.2220428865,0.0,1.0
2022-09-30,31.6,32.17,31.6,32.17,1055,30.6319265935178,31.1844645099199,30.6319265935178,31.1844645099199,1088.34160000419,0.0,1.0
2022-10-03,32.54,32.56,32.17,32.17,2430,31.5431294731984,31.5625167685108,31.1844645099199,31.1844645099199,2506.79629195277,0.0,1.0
2022-10-04,33.8,33.81,32.96,32.98,12849,32.7645290778767,32.7742227255328,31.9502626747578,31.9696499700702,13255.0722449799,0.0,1.0
2022-10-05,33.43,33.5986,32.915,33.15,5419,32.4058641145981,32.5692990140813,31.906641260305,32.1344419802252,5590.25889139592,0.0,1.0
2022-10-06,33.2866,33.37,33.2401,33.37,3259,32.2668572072086,32.3477022286611,32.2217817456073,32.3477022286611,3361.99552077122,0.0,1.0
2022-10-07,32.37,33.13,32.33,33.13,2465,31.3783374630434,32.1150546849128,31.3395628724187,32.1150546849128,2542.90241138419,0.0,1.0
2022-10-10,32.4026,32.55,32.4026,32.46,416,31.4099387544025,31.5528231208546,31.4099387544025,31.465580291949,429.147019527718,0.0,1.0
2022-10-11,31.83,32.29,31.681,32.22,21781,30.8548804896099,31.300788281794,30.7104451395329,31.2329327482008,22469.3539238779,0.0,1.0
2022-10-12,31.93,32.075,31.85,31.85,3318,30.9518169661716,31.0923748571862,30.8742677849222,30.8742677849222,3422.86012209848,0.0,1.0
2022-10-13,32.7826,32.789,31.18,31.18,3299,31.7782973653373,31.7845012998372,30.2247933919584,30.2247933919584,3403.25965726427,0.0,1.0
2022-10-14,32.2373,32.749,32.2373,32.749,851,31.2497027586459,31.7457267092125,31.2497027586459,31.7457267092125,877.894503889635,0.0,1.0
2022-10-17,33.3641,33.53,32.86,32.86,3942,32.3419829765439,32.5028005911599,31.8533261981961,31.8533261981961,4066.58065139006,0.0,1.0
2022-10-18,33.8344,34.3064,33.7201,34.1,11837,32.7978752258139,33.2554153951854,32.6870768331038,33.055338507562,12211.0895917058,0.0,1.0
2022-10-19,33.88,34.2508,33.7121,33.98,4291,32.8420782591261,33.2015187142171,32.6793219149789,32.9390147356878,4426.61024229191,0.0,1.0
2022-10-20,33.79,34.31,33.79,34.31,792,32.7548354302205,33.2589051083417,32.7548354302205,33.2589051083417,817.029902562385,0.0,1.0
2022-10-21,34.42,34.445,33.965,33.965,3807,33.3655352325596,33.3897693517,32.9244742642036,32.9244742642036,3927.31419072601,0.0,1.0
2022-10-24,34.62,34.81,34.18,34.81,1218,33.5594081856831,33.7435874911505,33.1328876888114,33.7435874911505,1256.49295621337,0.0,1.0
2022-10-25,35.6324,35.6324,35.2112,35.2112,1464,34.5407930743944,34.5407930743944,34.1324966351163,34.1324966351163,1510.26739564562,0.0,1.0
2022-10-26,34.83,35.675,34.82,35.46,10116,33.7629747864628,34.5820880134098,33.7532811388067,34.373674588802,10435.7001190923,0.0,1.0
2022-10-27,33.86,34.7,33.8395,34.669,8213,32.8226909638137,33.6369573669325,32.8028189861186,33.6069070591984,8472.55882543544,0.0,1.0
2022-10-28,34.5523,34.5523,33.88,33.88,2176,33.4937821910508,33.4937821910508,32.8420782591261,32.8420782591261,2244.76902522191,0.0,1.0
2022-10-31,34.09,34.2181,34.01,34.01,3925,33.0456448599058,33.1698204863814,32.9680956786564,32.9680956786564,4049.0433933805,0.0,1.0
2022-11-01,34.7,34.72,34.62,34.62,1280,33.6369573669325,33.6563446622449,33.5594081856831,33.5594081856831,1320.45236777759,0.0,1.0
2022-11-02,33.2015,34.35,33.2015,33.92,666,32.1843642656545,33.2976796989664,32.1843642656545,32.8808528497508,687.047872609278,0.0,1.0
2022-11-03,32.38,32.71,32.38,32.71,3709,31.3880311106996,31.7079214833534,31.3880311106996,31.7079214833534,3826.21705631804,0.0,1.0
2022-11-04,31.77,32.77,31.4016,32.77,71628,30.7967186036728,31.7660833692905,30.4396046240193,31.7660833692905,73891.6892181042,0.0,1.0
2022-11-07,31.93,31.99,31.53,31.65,14866,30.9518169661716,31.0099788521087,30.5640710599246,30.6803948317987,15335.816327642,0.0,1.0
2022-11-08,31.8877,32.1945,31.8877,32.1945,668,30.910812836586,31.2082139466775,30.910812836586,31.2082139466775,689.111079433931,0.0,1.0
2022-11-09,30.9834,31.16,30.95,31.051,2504,30.034216279038,30.2054060966461,30.0018394958663,30.0997453371937,2583.13494446491,0.0,1.0
2022-11-10,32.7328,32.7328,31.93,32.15,6258,31.7300230000095,31.7300230000095,30.9518169661716,31.1650772146075,6455.77415433763,0.0,1.0
2022-11-11,34.03,34.16,32.59,32.59,13670,32.9874829739687,33.113500393499,31.5915977114793,31.5915977114793,14102.0186464998,0.0,1.0
2022-11-14,33.96,34.46,33.94,34.03,4123,32.9196274403755,33.4043098231843,32.9002401450631,32.9874829739687,4253.3008690211,0.0,1.0
2022-11-15,34.63,35.09,34.471,35.09,6148,33.5691018333393,34.0150096255234,33.4149728356061,34.0150096255234,6342.29777898175,0.0,1.0
2022-11-16,33.8832,34.05,33.77,34.017,6621,32.8451802263761,33.0068702692811,32.7354481349081,32.9748812320157,6830.24619301205,0.0,1.0
2022-11-17,33.5475,33.67,33.33,33.33,2255,32.5197644745582,32.6385116583464,32.3089276380364,32.3089276380364,2326.26569479568,0.0,1.0
2022-11-18,33.43,33.9382,33.28,33.9382,9446,32.4058641145981,32.898495288485,32.2604593997555,32.898495288485,9744.52583283371,0.0,1.0
2022-11-21,33.31,33.5,33.2365,33.5,1235,32.289540342724,32.4737196481914,32.2182920324511,32.4737196481914,1274.03021422291,0.0,1.0
2022-11-22,33.75,33.77,33.575,33.575,964,32.7160608395958,32.7354481349081,32.5464220056127,32.5464220056127,994.465689482498,0.0,1.0
2022-11-23,34.33,34.3969,34.17,34.19,6143,33.278292403654,33.3431429064738,33.1231940411552,33.1425813364675,6337.13976192012,0.0,1.0
2022-11-25,34.3639,34.4,34.3639,34.4,895,33.3111538692085,33.3461479372472,33.3111538692085,33.3461479372472,923.285054031987,0.0,1.0
2022-11-28,33.81,34.2,33.6867,34.2,2940,32.7742227255328,33.1522749841237,32.6547000499322,33.1522749841237,3032.91403223916,0.0,1.0
2022-11-29,33.84,33.94,33.61,33.9,50818,32.8033036685014,32.9002401450631,32.5803497724093,32.8614655544384,52424.022207595,0.0,1.0
2022-11-30,34.92,34.93,33.6001,33.84,4786,33.8502176153684,33.8599112630246,32.5707530612297,32.8033036685014,4937.25393139341,0.0,1.0
2022-12-01,34.7681,35.1334,34.6997,34.95,3259,33.7029711074711,34.0570800563512,33.6366665575029,33.879298558337,3361.99552077123,0.0,1.0
2022-12-02,34.77,34.82,34.56,34.69,3487,33.7048129005258,33.7532811388067,33.5012462997461,33.6272637192764,3597.20109878161,0.0,1.0
2022-12-05,33.8821,34.34,33.8821,34.34,3537,32.8441139251339,33.2879860513102,32.8441139251339,33.2879860513102,3648.78126939792,0.0,1.0
2022-12-06,33.0353,33.56,33.0353,33.5102,23601,32.0232558416088,32.5318815341284,32.0232558416088,32.4836071688007,24346.8721343117,0.0,1.0
2022-12-07,32.54,32.87,32.52,32.87,38846,31.5431294731984,31.8630198458522,31.5237421778861,31.8630198458522,40073.6661552253,0.0,1.0
2022-12-08,32.6544,32.9797,32.6544,32.9797,3630,31.6540248023851,31.9693591606405,31.6540248023851,31.9693591606405,3744.72038674426,0.0,1.0
2022-12-09,32.86,33.15,32.53,32.53,80286,31.8533261981961,32.1344419802252,31.5334358255422,31.5334358255422,82823.3115620247,0.0,1.0
2022-12-12,33.2,33.21,32.9444,32.9444,1183,32.1829102185061,32.1926038661622,31.9351405844142,31.9351405844142,1220.38683678195,0.0,1.0
2022-12-13,33.7858,34.31,33.596,33.95,22311,32.7507640982049,33.2589051083417,32.5667786656907,32.9099337927193,23016.1037324108,0.0,1.0
2022-12-14,33.7,34.0903,33.5371,33.8873,12611,32.6675926013149,33.0459356693355,32.5096830809958,32.8491546219151,13009.5506328463,0.0,1.0
2022-12-15,32.3965,32.6214,32.3724,32.6214,1463,31.4040256293323,31.6220357651197,31.3806639384809,31.6220357651197,1509.23579223329,0.0,1.0
2022-12-16,32.22,32.2984,32.21,32.2984,2795,31.2329327482008,31.3089309458252,31.2232391005446,31.3089309458252,2883.33153745185,0.0,1.0
2022-12-19,31.5434,31.9845,31.4219,31.9845,5584,30.6241813690405,31.0524271003784,30.5062220483478,31.0524271003784,5751.60992803115,0.04861,1.0
2022-12-20,31.7,31.7,31.47,31.635,16752,30.7762178268223,30.7762178268223,30.5529203473216,30.7131120173982,17254.8297840934,0.0,1.0
2022-12-21,32.06,32.29,31.855,31.855,5556,31.125726925171,31.3490244046716,30.9267009108335,30.9267009108335,5722.76947710263,0.0,1.0
2022-12-22,31.87,32.31,31.2601,32.31,33821,30.9412637899314,31.3684415768021,30.3491371258122,31.3684415768021,34836.1746733419,0.0,1.0
2022-12-23,31.96,32.06,31.65,32.06,14849,31.0286410645186,31.125726925171,30.727674896496,31.125726925171,15294.7091370585,0.0,1.0
2022-12-27,31.65,32.08,31.42,31.87,15016,30.727674896496,31.1451440973015,30.5043774169954,30.9412637899314,15466.721826525,0.0,1.0
2022-12-28,31.0921,31.7852,31.0921,31.6832,7899,30.1860328799161,30.8589349800981,30.1860328799161,30.7599074022326,8136.09721015724,0.0,1.0
2022-12-29,32.01,32.12,31.27,31.27,7237,31.0771839948448,31.1839784415625,30.3587486260168,30.3587486260168,7454.22654891859,0.0,1.0
2022-12-30,32.11,32.12,31.6001,31.6481,23901,31.1742698554972,31.1839784415625,30.6792290520305,30.7258302651436,24618.4149158081,0.0,1.0
2023-01-03,32.32,32.416,32.1699,32.406,65146,31.3781501628674,31.4713525890937,31.232424286028,31.4616440030285,67101.4291496269,0.0,1.0
2023-01-04,33.28,33.28,32.54,32.55,17500,32.3101744251307,32.3101744251307,31.5917390563027,31.601447642368,18025.2818303269,0.0,1.0
2023-01-05,33.0426,33.0426,32.865,32.9,293,32.0796925919419,32.0796925919419,31.9072681034231,31.9412481546515,301.7947186449,0.0,1.0
2023-01-06,33.8405,33.8405,33.45,33.45,22234,32.8543406740876,32.8543406740876,32.4752203882399,32.4752203882399,22901.3780694564,0.0,1.0
2023-01-09,34.1639,34.4384,34.1241,34.19,2482,33.1683163474376,33.4348170349286,33.129676174898,33.1936557570679,2556.49997159264,0.0,1.0
2023-01-10,34.6442,34.6442,33.95,33.95,11837,33.6346197361513,33.6346197361513,32.9606496915021,32.9606496915021,12192.3006300331,0.0,1.0
2023-01-11,35.069,35.069,34.815,34.815,27620,34.0470404722028,34.0470404722028,33.8004423861456,33.8004423861456,28449.0448087787,0.0,1.0
2023-01-12,35.2406,35.26,35.0,35.116,73026,34.2136398090824,34.232474466049,33.9800512283526,34.0926708267095,75217.956053797,0.0,1.0
2023-01-13,35.32,35.3338,34.91,34.91,11752,34.2907259824404,34.3041238312105,33.8926739537655,33.8926739537655,12104.7492611429,0.0,1.0
2023-01-17,35.2358,35.365,35.0501,35.365,5005,34.2089796877711,34.334414619734,34.0286912445395,34.334414619734,5155.23060347347,0.0,1.0
2023-01-18,34.8421,35.0607,34.81,35.0,73914,33.8267526543825,34.0389823457687,33.795588093113,33.9800512283526,76132.6103546729,0.0,1.0
2023-01-19,34.6724,34.7786,34.44,34.59,5252,33.6619979488553,33.7651031328681,33.436370408699,33.5819991996777,5409.64458130723,0.0,1.0
2023-01-20,35.6,35.65,34.96,34.96,17050,34.5625663922673,34.6111093225935,33.9412168840917,33.9412168840917,17561.7745832613,0.0,1.0
2023-01-23,36.32,36.32,35.635,35.77,9748,35.2615845889648,35.2615845889648,34.5965464434956,34.7276123553764,10040.5969875443,0.0,1.0
2023-01-24,36.23,36.33,36.18,36.19,1012,35.1742073143776,35.27129317503,35.1256643840514,35.1353729701166,1042.37629784519,0.0,1.0
2023-01-25,36.52,36.55,35.92,35.92,9631,35.4557563102697,35.4848820684654,34.8732411463551,34.8732411463551,9920.08510330729,0.0,1.0
2023-01-26,36.958,36.958,36.705,36.841,4355,35.8809923799273,35.8809923799273,35.6353651524767,35.767401922964,4485.72013548991,0.0,1.0
2023-01-27,37.2794,37.316,37.17,37.21,6185,36.1930263360643,36.2285597610631,36.0868144045105,36.1256487487715,6370.64960688979,0.0,1.0
2023-01-30,36.8385,37.0,36.8385,36.9749,17186,35.7649747764477,35.9217684414014,35.7649747764477,35.8973998903776,17701.8567734855,0.0,1.0
2023-01-31,37.4505,37.5296,36.92,36.92,7150,36.3591402436406,36.4359351594167,35.8440997528794,35.8440997528794,7364.61514781925,0.0,1.0
2023-02-01,38.29,38.52,37.15,37.15,17579,37.1741760438178,37.3974735233184,36.06739723238,36.06739723238,18106.6531025894,0.0,1.0
2023-02-02,39.8149,40.0979,39.2112,39.32,17248,38.6546383329068,38.9293913185532,38.068530992148,38.1741604085379,17765.7177719701,0.0,1.0
2023-02-03,39.4759,39.94,39.47,39.7348,2425,38.325517265295,38.776092744583,38.3197891995165,38.5768725585242,2497.78905363101,0.0,1.0
2023-02-06,38.8953,39.0099,38.8,39.0099,4161,37.761836758347,37.8730971546547,37.6693139331452,37.8730971546547,4285.89701119942,0.0,1.0
2023-02-07,38.8185,39.08,38.4,38.4855,3381,37.6872748173659,37.941154342972,37.2809704905355,37.3639789013933,3482.48444961915,0.0,1.0
2023-02-08,38.47,38.925,38.47,38.64,3445,37.3489305929922,37.7906712589608,37.3489305929922,37.5139765561013,3548.40548031291,0.0,1.0
2023-02-09,37.72,38.5871,37.72,38.5871,1827,36.6207866380989,37.4626181358162,36.6207866380989,37.4626181358162,1881.83942308612,0.0,1.0
2023-02-10,37.3695,37.455,37.3695,37.455,342,36.2805006965121,36.3635091073699,36.2805006965121,36.3635091073699,352.265507769816,0.0,1.0
2023-02-13,37.5619,37.69,37.5001,37.5001,9914,36.4672938924074,36.5916608799032,36.4072948305242,36.4072948305242,10211.5796609063,0.0,1.0
2023-02-14,37.6434,37.73,37.41,37.73,1850,36.5464188688391,36.6304952241642,36.3198204700764,36.6304952241642,1905.5297934917,0.0,1.0
2023-02-15,38.48,38.48,37.3,37.3,4664,37.3586391790574,37.3586391790574,36.2130260233587,36.2130260233587,4803.99511180825,0.0,1.0
2023-02-16,37.7908,38.2799,37.7908,37.91,16469,36.6895234274408,37.1643703718919,36.6895234274408,36.8052497733385,16963.3352264945,0.0,1.0
2023-02-17,37.8191,37.82,37.42,37.42,1503,36.7169987260055,36.7178724987513,36.3295290561416,36.3295290561416,1548.11420519893,0.0,1.0
2023-02-21,36.91,37.36,36.91,37.36,1291,35.8343911668142,36.2712775397501,35.8343911668142,36.2712775397501,1329.75079102582,0.0,1.0
2023-02-22,36.81,36.9486,36.7,36.7,10541,35.7373053061617,35.871866309026,35.6305108594441,35.6305108594441,10857.3997584843,0.0,1.0
2023-02-23,36.8559,36.94,36.35,36.7701,1226,35.7818677162012,35.8635169250099,35.2907103471605,35.6985680477614,1262.79974422747,0.0,1.0
2023-02-24,36.005,36.13,35.895,35.98,2193,34.9557641279096,35.0771214537252,34.848969681192,34.9314926627465,2258.8253173661,0.0,1.0
2023-02-27,35.97,36.21,35.925,36.07,5803,34.9217840766813,35.1547901422471,34.8780954393877,35.0188699373337,5977.18345493637,0.0,1.0
2023-02-28,35.7684,36.107,35.7684,36.107,1042,34.726058981606,35.0547917057751,34.726058981606,35.0547917057751,1073.27678098289,0.0,1.0
2023-03-01,35.29,35.82,35.14,35.82,5713,34.2616002242447,34.7761552857026,34.1159714332661,34.7761552857026,5884.48200552327,0.0,1.0
2023-03-02,35.3,35.3274,34.91,34.91,3273,34.27130881031,34.2979103361287,33.8926739537655,33.8926739537655,3371.24271032341,0.0,1.0
2023-03-03,35.615,35.615,35.615,35.615,396,34.5771292713651,34.5771292713651,34.5771292713651,34.5771292713651,407.886377417682,0.0,1.0
2023-03-06,35.4783,35.85,35.4783,35.85,1323,34.4444128998532,34.8052810438984,34.4444128998532,34.8052810438984,1362.71130637271,0.0,1.0
2023-03-07,35.0,35.2401,35.0,35.2401,494,33.9800512283526,34.2131543797791,33.9800512283526,34.2131543797791,508.827955667512,0.0,1.0
2023-03-08,34.6781,35.15,34.52,35.15,525,33.6675318429125,34.1256800193313,33.514039097221,34.1256800193313,540.758454909804,0.0,1.0
2023-03-09,33.41,34.6,33.41,34.56,4071,32.4363860439789,33.5917077857429,32.4363860439789,33.5528734414819,4193.19556178632,0.0,1.0
2023-03-10,32.6722,32.96,32.6722,32.96,980,31.7200865640852,31.999499671043,31.7200865640852,31.999499671043,1009.4157824983,0.0,1.0
2023-03-13,32.428,32.535,32.0,32.16,6692,31.483002892372,31.5868847632701,31.0674754087796,31.2228127858235,6892.86777191698,0.0,1.0
2023-03-14,32.85,33.26,32.58,33.1207,4764,31.8927052243253,32.2907572530003,31.6305734005637,32.1555166491114,4906.99672226725,0.0,1.0
2023-03-15,32.6229,32.6229,32.58,32.58,758,31.6722232347836,31.6722232347836,31.6305734005637,31.6305734005637,780.752207279299,0.0,1.0
2023-03-16,33.1703,33.1703,32.88,32.88,967,32.203671235995,32.203671235995,31.921830982521,31.921830982521,996.025573138632,0.0,1.0
2023-03-17,32.4548,32.5701,32.44,32.5701,539,31.5090219030268,31.6209619003591,31.4946531956503,31.6209619003591,555.178680374067,0.0,1.0
2023-03-20,32.2841,32.38,32.1302,32.1302,811,31.8537737942036,31.9483955091303,31.7019251818239,31.7019251818239,821.956144636288,0.5258,1.0
2023-03-21,32.99,33.09,32.55,32.55,6673,32.550264603033,32.6489316676072,32.1161295189065,32.1161295189065,6763.14840093458,0.0,1.0
2023-03-22,32.5218,33.2,32.5218,33.18,7710,32.0883054066965,32.7574654386389,32.0883054066965,32.737732025724,7814.15767588875,0.0,1.0
2023-03-23,32.88,33.275,32.8401,33.275,1215,32.4417308320014,32.8314657370695,32.4023626732363,32.8314657370695,1231.41395281515,0.0,1.0
2023-03-24,32.66,32.92,32.19,32.92,1895,32.2246632899381,32.4811976578311,31.7609280864393,32.4811976578311,1920.60036262116,0.0,1.0
2023-03-27,33.1,33.19,32.74,32.74,2431,32.6587983740646,32.7475987321814,32.3035969415975,32.3035969415975,2463.84141505649,0.0,1.0
2023-03-28,32.9159,33.25,32.81,33.25,1289,32.4771523081835,32.806798970926,32.3726638867994,32.806798970926,1306.41365035287,0.0,1.0
2023-03-29,33.439,33.439,33.29,33.29,1194,32.9932797229712,32.9932797229712,32.8462657967557,32.8462657967557,1210.13025486526,0.0,1.0
2023-03-30,33.8223,33.8223,33.78,33.78,1826,33.3714705814842,33.3714705814842,33.3297344131693,33.3297344131693,1850.66821221438,0.0,1.0
2023-03-31,34.6433,34.6433,34.21,34.21,1448,34.1815271816385,34.1815271816385,33.7540027908384,33.7540027908384,1467.56164911633,0.0,1.0
2023-04-03,34.59,34.79,34.2563,34.39,1297,34.1289376362204,34.3262717653689,33.7996856417363,33.931603507072,1314.52172576235,0.0,1.0
2023-04-04,34.43,34.51,34.43,34.51,1534,33.9710703329017,34.0500039845611,33.9710703329017,34.0500039845611,1554.72345976827,0.0,1.0
2023-04-05,34.0269,34.0269,33.94,33.9901,3428,33.573343395603,33.573343395603,33.487601716488,33.5370339158397,3474.31031296325,0.0,1.0
2023-04-06,34.3341,34.4271,34.3201,34.3301,925,33.876448617975,33.968208988029,33.8626352289346,33.872501935392,937.496219221412,0.0,1.0
2023-04-10,34.8136,34.86,34.8067,34.8067,605,34.3495571926084,34.3953387105708,34.3427491651527,34.3427491651527,613.173202842112,0.0,1.0
2023-04-11,35.0447,35.15,35.0,35.0,2841,34.5775767788394,34.681473197836,34.5334726009747,34.5334726009747,2879.38027979246,0.0,1.0
2023-04-12,34.54,35.27,34.54,35.27,4188,34.0796041039333,34.7998736753251,34.0796041039333,34.7998736753251,4244.57747686408,0.0,1.0
2023-04-13,35.2344,35.25,35.2315,35.2315,798,34.7647482003367,34.7801402624102,34.761886855464,34.761886855464,808.780522095877,0.0,1.0
2023-04-14,34.9193,34.9193,34.8,34.82,878,34.4538482798633,34.4538482798633,34.3361384718263,34.3558718847411,889.861276190702,0.0,1.0
2023-04-17,35.0231,35.0231,34.8,34.8,315,34.5562646928913,34.5562646928913,34.3361384718263,34.3361384718263,319.255469248373,0.0,1.0
2023-04-18,34.81,34.9684,34.81,34.9684,1034,34.3460051782837,34.5022938085693,34.3460051782837,34.5022938085693,1047.96874667561,0.0,1.0
2023-04-19,34.75,34.83,34.5,34.5,1564,34.2868049395392,34.3657385911985,34.0401372781036,34.0401372781036,1585.12874255382,0.0,1.0
2023-04-20,34.3162,34.6081,34.27,34.6081,2473,33.8587872134162,34.1467963749084,33.8132030295829,34.1467963749084,2506.40881095627,0.0,1.0
2023-04-21,34.224,34.224,34.04,34.04,516,33.7678161798788,33.7678161798788,33.5862687810623,33.5862687810623,522.97086391162,0.0,1.0
2023-04-24,34.5343,34.61,34.305,34.61,5140,34.0739800812526,34.1486710491353,33.8477365021839,34.1486710491353,5209.43845059249,0.0,1.0
2023-04-25,33.9109,34.28,33.9109,34.28,844,33.4588896006969,33.8230697360404,33.4588896006969,33.8230697360404,855.401955700403,0.0,1.0
2023-04-26,33.4872,33.4872,33.36,33.36,483,33.040837248096,33.040837248096,32.9153327419576,32.9153327419576,489.525052847505,0.0,1.0
2023-04-27,34.21,34.2401,33.5347,34.02,2065,33.7540027908384,33.7837015772753,33.0877041037688,33.5665353681474,2092.89696507267,0.0,1.0
2023-04-28,34.2215,34.2215,34.0795,34.0795,911,33.7653495032644,33.7653495032644,33.6252422715691,33.6252422715691,923.307087254819,0.0,1.0
2023-05-01,34.4328,34.4328,34.3075,34.3075,735,33.9738330107098,33.9738330107098,33.8502031787983,33.8502031787983,744.929428246202,0.0,1.0
2023-05-02,33.25,34.21,33.25,34.21,1714,32.806798970926,33.7540027908384,32.806798970926,33.7540027908384,1737.15515648162,0.0,1.0
2023-05-03,32.8505,33.4,32.82,33.4,8398,32.412624047952,32.9547995677873,32.3825305932569,32.9547995677873,8511.45216110423,0.0,1.0
2023-05-04,31.494,31.52,31.4084,31.46,676,31.0742053170028,31.0998587537921,30.9897463097273,31.0406585150475,685.132372101269,0.0,1.0
2023-05-05,32.2774,32.36,31.805,31.805,15000,31.8471631008772,31.9286620962155,31.3810598878286,31.3810598878286,15202.6413927796,0.0,1.0
2023-05-08,32.712,32.712,32.63,32.6927,649,32.2759701635167,32.2759701635167,32.1950631705658,32.2569274200539,657.767617594266,0.0,1.0
2023-05-09,32.3099,32.4529,32.3099,32.4529,657,31.8792298968638,32.0203237992049,31.8792298968638,32.0203237992049,665.875693003748,0.0,1.0
2023-05-10,32.5358,32.5358,32.515,32.515,452,32.1021187957369,32.1021187957369,32.0815960463055,32.0815960463055,458.106260635761,0.0,1.0
2023-05-11,32.7391,32.7391,32.7391,32.7391,178,32.3027089380163,32.3027089380163,32.3027089380163,32.3027089380163,180.404677860985,0.0,1.0
2023-05-12,32.7548,32.89,32.61,32.85,4722,32.3181996671545,32.4515975384588,32.175329757651,32.4121307126291,4785.79151044703,0.0,1.0
2023-05-15,33.2891,33.2891,32.83,32.87,1814,32.8453777931745,32.8453777931745,32.3923972997143,32.431864125544,1838.50609910015,0.0,1.0
2023-05-16,32.8772,32.88,32.72,32.72,2644,32.4389681541933,32.4417308320014,32.2838635286826,32.2838635286826,2679.71892283396,0.0,1.0
2023-05-17,33.5319,33.5319,33.36,33.36,1295,33.0849414259607,33.0849414259607,32.9153327419576,32.9153327419576,1312.49470690998,0.0,1.0
2023-05-18,33.89,33.91,33.61,33.84,7186,33.4382681842009,33.4580015971158,33.1620004033931,33.3889346519138,7283.07873656765,0.0,1.0
2023-05-19,33.4554,33.4554,33.4554,33.4554,32,33.0094611215614,33.0094611215614,33.0094611215614,33.0094611215614,32.4323016379299,0.0,1.0
2023-05-22,33.72,33.8502,33.7,33.7,22631,33.2705341744248,33.3989986925004,33.2508007615099,33.2508007615099,22936.7318239997,0.0,1.0
2023-05-23,33.7624,34.2722,33.69,33.69,3116,33.3123690098042,33.8153737050036,33.2409340550525,33.2409340550525,3158.09537199343,0.0,1.0
2023-05-24,33.3558,33.56,33.2816,33.56,1022,32.9111887252455,33.112666871106,32.8379777633314,33.112666871106,1035.80663356139,0.0,1.0
2023-05-25,32.7934,33.25,32.7934,33.25,1227,32.3562851540801,32.806798970926,32.3562851540801,32.806798970926,1243.57606592938,0.0,1.0
2023-05-26,33.4002,33.4002,32.86,32.86,1397,32.9549969019164,32.9549969019164,32.4219974190865,32.4219974190865,1415.87266838088,0.0,1.0
2023-05-30,33.3287,33.75,33.3287,33.75,11646,32.8844499507459,33.300134293797,32.8844499507459,33.300134293797,11803.3307773541,0.0,1.0
2023-05-31,33.03,33.09,32.8801,33.09,4002,32.5897314288627,32.6489316676072,32.441829499066,32.6489316676072,4056.06472359361,0.0,1.0
2023-06-01,33.4145,33.49,32.94,32.94,2260,32.9691062921505,33.0435999259041,32.5009310707459,32.5009310707459,2290.5313031788,0.0,1.0
2023-06-02,33.8851,33.9099,33.7,33.7,889,33.4334334980368,33.4579029300512,33.2508007615099,33.2508007615099,901.009879878741,0.0,1.0
2023-06-05,33.7784,33.8905,33.675,33.76,1113,33.3281557401361,33.4387615195238,33.2261339953664,33.3100010002545,1128.03599134425,0.0,1.0
2023-06-06,34.2788,34.3195,34.245,34.245,2556,33.8218857312655,33.8620432265472,33.7885362634394,33.7885362634394,2590.53009332965,0.0,1.0
2023-06-07,34.58,34.65,34.54,34.54,2060,34.119070929763,34.188137874965,34.0796041039333,34.0796041039333,2087.82941794174,0.0,1.0
2023-06-08,34.7069,34.7069,34.48,34.48,724,34.2442794347077,34.2442794347077,34.0204038651888,34.0204038651888,733.780824558164,0.0,1.0
2023-06-09,34.605,34.8199,34.54,34.7868,1438,34.1437376959066,34.3557732176765,34.0796041039333,34.3231144193025,1457.42655485447,0.0,1.0
2023-06-12,34.88,34.8997,34.59,34.59,2066,34.4150721234857,34.4345095352068,34.1289376362204,34.1289376362204,2093.91047449885,0.0,1.0
2023-06-13,35.1027,35.21,35.0601,35.2002,6377,34.6348036762924,34.7406734365806,34.5927715067838,34.7310040642523,6463.14961078373,0.0,1.0
2023-06-14,34.8947,35.29,34.8947,35.29,700,34.4295761819781,34.8196070882399,34.4295761819781,34.8196070882399,709.456598329716,0.0,1.0
2023-06-15,35.0728,35.15,34.7,34.7,7067,34.6053022239847,34.681473197836,34.2374714072521,34.2374714072521,7162.47111485159,0.0,1.0
2023-06-16,34.88,35.06,34.85,35.06,1853,34.4150721234857,34.5926728397192,34.3854720041134,34.5926728397192,1878.03296672138,0.0,1.0
2023-06-20,34.0709,34.35,33.96,34.35,15795,33.9790228983064,34.2573702648543,33.8684219561703,34.2573702648543,15837.7086683921,0.36716,1.0
2023-06-21,33.8,33.8,33.745,33.7736,1384,33.7088534192744,33.7088534192744,33.6540017347164,33.6825246106865,1387.74224736022,0.0,1.0
2023-06-22,33.7896,33.7896,33.628,33.66,1001,33.6984814643761,33.6984814643761,33.5373172421112,33.5692309494904,1003.70663988987,0.0,1.0
2023-06-23,33.4422,33.56,33.4268,33.48,1429,33.3520182786407,33.4695006139304,33.3366598069645,33.3897163454824,1432.86392447815,0.0,1.0
2023-06-26,33.3698,33.7247,33.3698,33.37,978,33.2798135156953,33.6337564765977,33.2798135156953,33.2800129763664,980.644449362929,0.0,1.0
2023-06-27,34.0924,34.19,33.47,33.47,1312,34.0004649204518,34.0978017279583,33.3797433119264,33.3797433119264,1315.54756397154,0.0,1.0
2023-06-28,34.4327,34.499,34.38,34.38,4322,34.3398472523624,34.4059684648387,34.2872893655223,34.2872893655223,4333.68641119282,0.0,1.0
2023-06-29,34.4451,34.535,34.4451,34.535,506,34.3522138139718,34.4418713856402,34.3522138139718,34.4418713856402,507.368191592681,0.0,1.0
2023-06-30,34.5829,34.73,34.5829,34.73,761,34.4896422163735,34.6363455399822,34.4896422163735,34.6363455399822,763.057695260929,0.0,1.0
2023-07-03,34.7363,34.7363,34.5903,34.5903,848,34.6426285511225,34.6426285511225,34.4970222612049,34.4970222612049,850.29293768892,0.0,1.0
2023-07-05,34.6361,34.6361,34.53,34.53,5408,34.5426987548914,34.5426987548914,34.4368848688623,34.4368848688623,5422.62288563877,0.0,1.0
2023-07-06,34.3057,34.3057,34.0438,34.05,27247,34.2131897262012,34.2131897262012,33.9519959773696,33.9581792581743,27320.6741429363,0.0,1.0
2023-07-07,34.446,34.76,34.446,34.62,716,34.3531113869919,34.6662646406502,34.3531113869919,34.5266421708662,717.936018143002,0.0,1.0
2023-07-10,34.75,34.78,34.39,34.39,19456,34.6562916070942,34.6862107077622,34.2972623990783,34.2972623990783,19508.6077779194,0.0,1.0
2023-07-11,35.3982,35.4,34.9,34.9,4921,35.302743642194,35.3045387882341,34.8058871104342,34.8058871104342,4934.30606882922,0.0,1.0
2023-07-12,35.97,36.0338,35.7,35.7,3242,35.873001700926,35.9366296550133,35.6037297949141,35.6037297949141,3250.76616036259,0.0,1.0
2023-07-13,36.6412,36.6412,36.1701,36.1701,3436,36.5423917132046,36.5423917132046,36.0725621023815,36.0725621023815,3445.29072393765,0.0,1.0
2023-07-14,36.15,36.5813,36.15,36.55,2113,36.052516304934,36.4826532422042,36.052516304934,36.4514376471739,2118.71341667062,0.0,1.0
2023-07-17,36.59,36.59,36.26,36.26,726,36.4913297813979,36.4913297813979,36.16221967405,36.16221967405,727.963057502543,0.0,1.0
2023-07-18,37.0924,37.0924,36.898,36.898,805,36.9923749872513,36.9923749872513,36.7984992149227,36.7984992149227,807.176668442901,0.0,1.0
2023-07-19,36.8611,37.1299,36.76,37.07,5333,36.761698721101,37.0297738630863,36.6608713518499,36.9700353920858,5347.42009044223,0.0,1.0
2023-07-20,35.82,36.53,35.75,36.53,6818,35.723406197586,36.4314915800619,35.653594962694,36.4314915800619,6836.4354353338,0.0,1.0
2023-07-21,35.4482,35.5114,35.4482,35.5114,802,35.352608809974,35.4156383820479,35.352608809974,35.4156383820479,804.16855663504,0.0,1.0
2023-07-24,35.023,35.1896,35.023,35.17,1905,34.928555423173,35.0947061622159,34.928555423173,35.0751590164461,1910.15099799221,0.0,1.0
2023-07-25,34.7,34.85,34.7,34.82,5024,34.6064264393142,34.7560219426542,34.6064264393142,34.7261028419862,5037.58457423247,0.0,1.0
2023-07-26,35.23,35.24,34.82,34.82,1609,35.1349972177821,35.1449702513381,34.7261028419862,34.7261028419862,1613.35063294985,0.0,1.0
2023-07-27,34.8389,35.4808,34.8389,35.4808,1517,34.744951875407,35.3851208993666,34.744951875407,35.3851208993666,1521.10187084209,0.0,1.0
2023-07-28,35.61,35.6273,35.18,35.18,7246,35.5139724929101,35.5312258409619,35.0851320500021,35.0851320500021,7265.59271992206,0.0,1.0
2023-07-31,36.4575,36.4575,36.3703,36.45,1305,36.3591870867809,36.3591870867809,36.2722222341726,36.3517073116139,1308.52863641986,0.0,1.0
2023-08-01,36.1923,36.29,36.0562,36.29,2497,36.0947022368759,36.192138774718,35.9589692501787,36.192138774718,2503.75172807692,0.0,1.0
2023-08-02,35.53,35.77,35.45,35.77,6255,35.4341882244621,35.673541029806,35.3544039560141,35.673541029806,6271.91311939174,0.0,1.0
2023-08-03,35.2405,35.2576,35.195,35.25,1857,35.1454689030159,35.1625227903967,35.1000916003361,35.1549432848941,1862.02120906642,0.0,1.0
2023-08-04,35.2734,35.65,35.2416,35.35,1466,35.1782801834152,35.5538646271341,35.1465659367071,35.2546736204541,1469.96397010844,0.0,1.0
2023-08-07,35.5829,35.5829,35.3601,35.46,1240,35.4869455719733,35.4869455719733,35.2647463843457,35.3643769895701,1243.35288058286,0.0,1.0
2023-08-08,35.6523,35.6523,35.395,35.43,1431,35.5561584248519,35.5561584248519,35.2995522714561,35.3344578889021,1434.86933235005,0.0,1.0
2023-08-09,34.565,35.37,34.565,35.37,1553,34.4717904863082,35.2746196875661,34.4717904863082,35.2746196875661,1557.19921253643,0.0,1.0
2023-08-10,34.5701,34.91,34.5701,34.79,919,34.4768767334218,34.8158601439902,34.4768767334218,34.6961837413182,921.484917141648,0.0,1.0
2023-08-11,34.5238,34.587,34.5238,34.587,977,34.4307015880575,34.4937311601314,34.4307015880575,34.4937311601314,979.641745426976,0.0,1.0
2023-08-14,34.4306,34.4306,34.35,34.35,557,34.3377529153156,34.3377529153156,34.2573702648543,34.2573702648543,558.506092326331,0.0,1.0
2023-08-15,33.9917,34.1399,33.9917,34.0,1957,33.9000364725429,34.0478368298428,33.9000364725429,33.9083140903943,1962.29160266181,0.0,1.0
2023-08-16,33.5917,33.65,33.5917,33.611,719,33.5011151303029,33.5592579159344,33.5011151303029,33.520363085066,720.944129950866,0.0,1.0
2023-08-17,33.07,33.6527,33.07,33.5,5386,32.9808219696865,33.5619506349945,32.9808219696865,33.4096624125944,5400.56339904778,0.0,1.0
2023-08-18,33.0726,33.0726,32.8573,32.8573,408,32.9834149584111,32.9834149584111,32.7686955459504,32.7686955459504,409.103205869197,0.0,1.0
2023-08-21,33.1927,33.1927,32.94,33.12,1492,33.1031910914186,33.1031910914186,32.8511725334585,33.0306871374665,1496.03427244324,0.0,1.0
2023-08-22,33.1246,33.2204,33.08,33.2204,1536,33.0352747329022,33.1308163943687,32.9907950032425,33.1308163943687,1540.15324562522,0.0,1.0
2023-08-23,33.5915,33.69,33.38,33.39,2479,33.5009156696318,33.5991500501584,33.2899860099224,33.2999590434784,2485.70305722976,0.0,1.0
2023-08-24,33.0525,33.62,33.0525,33.58,2135,32.9633691609635,33.5293388152664,32.9633691609635,33.4894466810424,2140.77290326161,0.0,1.0
2023-08-25,33.0626,33.26,32.76,33.1356,1923,32.9734419248551,33.1703096072505,32.6716579294505,33.0462450698138,1928.19966883938,0.0,1.0
2023-08-28,33.28,33.28,33.07,33.11,1254,33.1902556743625,33.1902556743625,32.9808219696865,33.0207141039105,1257.39073568621,0.0,1.0
2023-08-29,34.0777,34.08,33.18,33.18,3402,33.9858045611244,33.9880983588423,33.0905253388025,33.0905253388025,3411.19879011522,0.0,1.0
2023-08-30,34.1828,34.285,33.9501,34.05,16629,34.090621143798,34.1925455467403,33.8585486529499,33.9581792581743,16673.9637509776,0.0,1.0
2023-08-31,34.2898,34.3999,34.22,34.3999,2452,34.1973326028472,34.3071357022987,34.1277208286263,34.3071357022987,2458.630050959,0.0,1.0
2023-09-01,34.5522,34.5522,34.475,34.475,504,34.4590250033566,34.4590250033566,34.3820331843043,34.3820331843043,505.362783720773,0.0,1.0
2023-09-05,34.6545,34.78,34.41,34.41,39723,34.5610491366344,34.6862107077622,34.3172084661903,34.3172084661903,39830.4084478974,0.0,1.0
2023-09-06,34.29,34.44,34.2374,34.38,2434,34.1975320635183,34.3471275668583,34.1450739070137,34.2872893655223,2440.58138011183,0.0,1.0
2023-09-07,33.9157,33.935,33.75,33.75,4146,33.8242414175173,33.8434893722803,33.6589882514944,33.6589882514944,4157.21051846493,0.0,1.0
2023-09-08,33.7277,34.06,33.7165,34.06,949,33.6367483866645,33.9681522917303,33.6255785890818,33.9681522917303,951.566035220265,0.0,1.0
2023-09-11,33.9967,34.0,33.93,33.93,2458,33.9050229893209,33.9083140903943,33.8385028555023,33.8385028555023,2464.64627457472,0.0,1.0
2023-09-12,33.703,33.895,33.69,33.8701,1480,33.6121149937812,33.8035972380564,33.5991500501584,33.7787643845019,1484.00182521179,0.0,1.0
2023-09-13,33.6105,33.665,33.5601,33.665,428,33.5198644333882,33.5742174662684,33.469600344266,33.5742174662684,429.157284588276,0.0,1.0
2023-09-14,33.796,33.796,33.62,33.69,2727,33.704864205852,33.704864205852,33.5293388152664,33.5991500501584,2734.37363334632,0.0,1.0
2023-09-15,33.2231,33.42,33.19,33.42,391,33.1335091134288,33.3298781441464,33.1004983723585,33.3298781441464,392.057238957981,0.0,1.0
2023-09-18,33.2095,33.2298,33.2,33.2,516,33.1199457877927,33.1401910459113,33.1104714059145,33.1104714059145,517.39523095222,0.0,1.0
2023-09-19,33.1956,33.1956,33.06,33.06,1790,33.1060832711498,33.1060832711498,32.9708489361305,32.9708489361305,1794.84004535751,0.0,1.0
2023-09-20,32.7406,33.305,32.7406,33.305,3232,32.6523102443519,33.2151882582525,32.6523102443519,33.2151882582525,3240.73912100305,0.0,1.0
2023-09-21,32.0314,32.06,32.0314,32.0501,1393,31.9450227045605,31.9735455805307,31.9450227045605,31.9636722773102,1396.7665827838,0.0,1.0
2023-09-22,32.2558,32.56,30.7,30.7,875,32.1688175775571,32.4721972583306,30.6172130169149,30.6172130169149,877.365943959676,0.0,1.0
2023-09-25,32.32,32.38,32.31,32.38,901,32.2328444529866,32.2926826543226,32.2228714194306,32.2926826543226,903.436246294478,0.0,1.0
2023-09-26,31.9285,32.01,31.9285,32.01,692,31.8424001892693,31.9236804127507,31.8424001892693,31.9236804127507,693.871123680109,0.0,1.0
2023-09-27,31.9621,31.9621,31.9621,31.9621,36,31.8759095820174,31.8759095820174,31.8759095820174,31.8759095820174,36.097341694341,0.0,1.0
2023-09-28,32.311,32.435,32.0,32.0,4933,32.2238687227862,32.3475343388806,31.9137073791947,31.9137073791947,4946.33851606067,0.0,1.0
2023-09-29,32.4448,32.75,32.4448,32.59,872,32.3573079117655,32.6616848958945,32.3573079117655,32.5021163589986,874.357832151813,0.0,1.0
2023-10-02,32.6427,32.6427,32.21,32.21,3327,32.5546742458387,32.5546742458387,32.1231410838706,32.1231410838706,3335.99599491867,0.0,1.0
2023-10-03,32.1043,32.434,32.1043,32.434,310,32.0177261191837,32.346537035525,32.0177261191837,32.346537035525,310.838220145714,0.0,1.0
2023-10-04,32.4826,32.4826,32.2065,32.2065,1682,32.3950059786071,32.3950059786071,32.119650522126,32.119650522126,1686.54802027449,0.0,1.0
2023-10-05,32.4893,32.49,32.2452,32.2452,326,32.4016879110897,32.4023860234386,32.1582461619877,32.1582461619877,326.881483120976,0.0,1.0
2023-10-06,33.169,33.169,33.0,33.0,486,33.0795550018909,33.0795550018909,32.9110107347945,32.9110107347945,487.314112873602,0.0,1.0
2023-10-09,33.2849,33.31,33.2549,33.2549,444,33.1951424608049,33.2201747750305,33.1652233601369,33.1652233601369,445.200547563538,0.0,1.0
2023-10-10,33.5625,33.57,33.14,33.14,1293,33.4719938723194,33.4794736474864,33.0506332045785,33.0506332045785,1296.49618918841,0.0,1.0
2023-10-11,33.6916,33.6916,33.5,33.5,961,33.6007457355273,33.6007457355273,33.4096624125944,33.4096624125944,963.598482451714,0.0,1.0
2023-10-12,33.6026,33.9119,33.55,33.891,577,33.511985736879,33.820451664766,33.4595275803744,33.799608024634,578.560171045408,0.0,1.0
2023-10-13,32.9819,33.1248,32.95,33.1248,1536,32.8929595440582,33.0354741935734,32.8611455670145,33.0354741935734,1540.15324562521,0.0,1.0
2023-10-16,33.3495,33.3495,33.08,33.08,879,33.2595682575766,33.2595682575766,32.9907950032425,32.9907950032425,881.376759703492,0.0,1.0
2023-10-17,33.2016,33.23,32.99,32.99,1758,33.1120670912834,33.1403905065825,32.9010377012385,32.9010377012385,1762.75351940698,0.0,1.0
2023-10-18,32.5845,32.87,32.5845,32.87,1735,32.4966311905428,32.7813612985665,32.4966311905428,32.7813612985665,1739.69132888004,0.0,1.0
2023-10-19,32.8373,33.3199,32.8373,32.92,3327,32.7487494788384,33.2300480782509,32.7487494788384,32.8312264663465,3335.99599491868,0.0,1.0
2023-10-20,32.3573,32.7045,32.3573,32.7045,1094,32.2700438681505,32.6163075932148,32.2700438681505,32.6163075932148,1096.95810593358,0.0,1.0
2023-10-23,32.48,32.6625,32.39,32.39,3856,32.3924129898826,32.5744208522796,32.3026556878786,32.3026556878786,3866.42637703829,0.0,1.0
2023-10-24,32.9606,32.9606,32.8445,32.87,1807,32.8717169825839,32.8717169825839,32.7559300629987,32.7813612985665,1811.88601226872,0.0,1.0
2023-10-25,32.1014,32.6,29.3,29.3,15903,32.0148339394525,32.5120893925546,29.2209883190751,29.2209883190751,15946.0006934751,0.0,1.0
2023-10-26,31.5176,31.685,31.5176,31.6201,6886,31.4326082404533,31.5995568221807,31.4326082404533,31.5348318344023,6904.61930297866,0.0,1.0
2023-10-27,31.5851,31.79,31.5851,31.74,4653,31.4999262169563,31.7042736745187,31.4999262169563,31.6544085067387,4665.58141399357,0.0,1.0
2023-10-30,32.1561,32.215,31.88,32.215,6465,32.0693864330038,32.1281276006486,31.7940309765227,32.1281276006486,6482.48094594206,0.0,1.0
2023-10-31,32.3812,32.3812,31.9101,31.9101,4047,32.2938794183493,32.2938794183493,31.8240498075262,31.8240498075262,4057.9428288055,0.0,1.0
2023-11-01,32.9736,32.9736,32.4551,32.52,1820,32.8846819262067,32.8846819262067,32.3675801363282,32.4323051241066,1824.92116343612,0.0,1.0
2023-11-02,33.6849,33.7635,33.5405,33.5405,885,33.5940638030448,33.672451846795,33.4500531984962,33.4500531984962,887.392983319216,0.0,1.0
2023-11-03,34.4702,34.4702,34.4702,34.4702,408,34.3772461281974,34.3772461281974,34.3772461281974,34.3772461281974,409.103205869197,0.0,1.0
2023-11-06,34.5496,34.74,34.331,34.74,4860,34.456432014632,34.6463185735382,34.2384215010979,34.6463185735382,4873.14112873603,0.0,1.0
2023-11-07,34.9121,34.9775,34.77,34.77,11506,34.8179544810369,34.8831781204932,34.6762376742062,34.6762376742062,11537.1114870858,0.0,1.0
2023-11-08,35.1594,35.1594,34.98,34.98,1654,35.0645876008768,35.0645876008768,34.8856713788822,34.8856713788822,1658.47231006777,0.0,1.0
2023-11-09,35.0365,35.44,35.0271,35.31,1446,34.9420190184736,35.3444309224581,34.9326443669309,35.2147814862301,1449.90989138936,0.0,1.0
2023-11-10,35.5562,35.5562,34.98,34.98,1816,35.4603175723788,35.4603175723788,34.8856713788822,34.8856713788822,1820.91034769231,0.0,1.0
2023-11-13,35.6301,35.72,35.46,35.46,2913,35.5340182903576,35.623675862026,35.3643769895701,35.3643769895701,2920.87656543376,0.0,1.0
2023-11-14,36.3668,36.4346,35.9,35.9,10055,36.268731672428,36.3363488399377,35.803190466034,35.803190466034,10082.1880760166,0.0,1.0
2023-11-15,36.4691,36.76,36.3801,36.5213,7265,36.3707558057059,36.6608713518499,36.2819958070575,36.4228150408682,7284.64409470519,0.0,1.0
2023-11-16,36.4866,40.83,36.19,38.29,3402,36.3882086144289,40.7198960091412,36.092408439158,38.1867454859176,3411.19879011522,0.0,1.0
2023-11-17,36.5391,36.6599,36.4,36.411,37195,36.4405670405979,36.5610412859543,36.3018421438339,36.3128124807455,37295.5728978058,0.0,1.0
2023-11-20,37.0981,37.1,36.9203,36.9818,4067,36.9980596163782,36.9999544927538,36.8207390797525,36.8820732361219,4077.99690752457,0.0,1.0
2023-11-21,36.7661,36.9,36.61,36.61,1049,36.666954902319,36.8004938216339,36.5112758485099,36.5112758485099,1051.83642881566,0.0,1.0
2023-11-22,36.8947,36.9641,36.7301,36.7301,2433,36.7952081138492,36.8644209667278,36.6310519815174,36.6310519815174,2439.57867617587,0.0,1.0
2023-11-24,36.7562,36.7562,36.7562,36.7562,26,36.6570815990986,36.6570815990986,36.6570815990986,36.6570815990986,26.0703023348018,0.0,1.0
2023-11-27,36.804,36.89,36.5782,36.5782,4904,36.7047526994963,36.7905207880779,36.4795616018018,36.4795616018018,4917.260101918,0.0,1.0
2023-11-28,36.9045,36.9045,36.71,36.71,2118,36.8049816867341,36.8049816867341,36.6110061840699,36.6110061840699,2123.72693635039,0.0,1.0
2023-11-29,36.9557,37.1,36.9202,37.08,5842,36.8560436185408,36.9999544927538,36.820639349417,36.9800084256418,5857.79639384277,0.0,1.0
2023-11-30,36.7946,37.09,36.5782,37.09,4294,36.6953780479536,36.9899814591978,36.4795616018018,36.9899814591978,4305.61070098612,0.0,1.0
2023-12-01,36.9386,36.9386,36.625,36.64,5754,36.83898973116,36.83898973116,36.5262353988439,36.5411949491779,5769.55844747883,0.0,1.0
2023-12-04,36.39,36.71,36.1,36.71,26831,36.2918691102779,36.6110061840699,36.002651137154,36.6110061840699,26903.5493055795,0.0,1.0
2023-12-05,36.3772,36.4399,36.14,36.3016,11304,36.2791036273263,36.3416345477224,36.042543271378,36.2037074936429,11334.565292023,0.0,1.0
2023-12-06,36.1667,36.72,36.1667,36.72,1607,36.0691712709725,36.6209792176259,36.0691712709725,36.6209792176259,1611.34522507794,0.0,1.0
2023-12-07,36.86,36.86,36.5843,36.5843,1628,36.7606016874099,36.7606016874099,36.485645152271,36.485645152271,1632.40200773297,0.0,1.0
2023-12-08,37.0285,37.0285,36.75,36.78,5757,36.9286473028284,36.9286473028284,36.6508983182939,36.6808174189619,5772.56655928669,0.0,1.0
2023-12-11,37.2343,37.25,37.1361,37.1361,1510,37.1338923334109,37.1495499960938,37.035957143891,37.035957143891,1514.08294329041,0.0,1.0
2023-12-12,37.5936,37.5936,37.25,37.25,1016,37.4922234290779,37.4922234290779,37.1495499960938,37.1495499960938,1018.74719892918,0.0,1.0
2023-12-13,38.1145,38.1145,37.36,37.36,5387,38.0117187470099,38.0117187470099,37.2592533652098,37.2592533652098,5401.56610298373,0.0,1.0
2023-12-14,38.0392,38.2084,37.95,38.2,4831,37.9366218043332,38.1053655321007,37.8476623450137,38.0969881839136,4844.06271459336,0.0,1.0
2023-12-15,37.9997,38.11,37.9357,38.06,1837,37.897228321787,38.0072308819096,37.8334009070286,37.9573657141297,1841.96713034734,0.0,1.0
2023-12-18,38.2656,38.31,38.26,38.27,7931,38.162411284041,38.2066915530296,38.1568263852496,38.1667994188056,7952.4449160505,0.0,1.0
2023-12-19,38.5983,38.68,38.4312,38.45,25505,38.4942141104491,38.5756937946016,38.3275647197283,38.3463140228136,25573.9638865046,0.0,1.0
2023-12-20,38.0325,38.7104,37.3692,38.4,9358,37.9299398718507,38.6060118166118,37.2684285560813,38.2964488550336,9383.30343265673,0.0,1.0
2023-12-21,38.584,38.584,38.32,38.38,5476,38.479952672464,38.479952672464,38.2166645865856,38.2765027879216,5490.80675328364,0.0,1.0
2023-12-22,38.2931,38.32,38.1911,38.32,2377,38.18983712632,38.2166645865856,38.0881121840488,38.2166645865856,2383.42725576246,0.0,1.0
2023-12-26,38.6202,38.68,38.2,38.2,3951,38.5160550539367,38.5756937946016,38.0969881839136,38.0969881839136,3961.68325095392,0.0,1.0
2023-12-27,38.7447,38.82,38.6837,38.82,16993,38.6402193217089,38.7153162643855,38.5793838170173,38.7153162643855,17038.9479836649,0.0,1.0
2023-12-28,38.8579,38.97,37.02,37.02,12694,38.7531140615628,38.8649117677255,36.9201702243058,36.9201702243058,12728.323762999,0.0,1.0
2023-12-29,38.6836,38.9312,38.57,38.86,4016,38.5792840866817,38.8262163975282,38.4659904254856,38.7552083986095,4026.85900679092,0.0,1.0
2024-01-02,37.55,38.11,37.48,38.11,4019,37.4487410027737,38.0072308819096,37.3789297678818,38.0072308819096,4029.86711859879,0.0,1.0
2024-01-03,37.1948,37.2096,37.1201,37.2,3891,37.0944988508647,37.1092589405276,37.0200002902014,37.0996848283138,3901.52101479668,0.0,1.0
2024-01-04,37.1599,37.31,37.05,37.05,1228,37.0596929637543,37.2093881974298,36.9500893249738,36.9500893249738,1231.32043335141,0.0,1.0
2024-01-05,37.2136,37.4174,37.2136,37.4174,1319,37.11324815395,37.3164985778212,37.11324815395,37.3164985778212,1322.56649152321,0.0,1.0
2024-01-08,38.0637,38.1204,37.05,37.05,2317,37.9610557365454,38.0176028368079,36.9500893249738,36.9500893249738,2323.26501960522,0.0,1.0
2024-01-09,37.98,38.16,37.67,37.67,43173,37.8775814456817,38.0570960496896,37.5684174054457,37.5684174054457,43289.7370269383,0.0,1.0
2024-01-10,38.2952,38.2952,38.2,38.2,653,38.1919314633667,38.1919314633667,38.0969881839136,38.0969881839136,654.765670177907,0.0,1.0
2024-01-11,38.526,38.59,38.01,38.59,1847,38.4221090778392,38.4859364925976,37.9075005463497,38.4859364925976,1851.99416970688,0.0,1.0
2024-01-12,38.5737,38.61,38.5737,38.61,289,38.4696804479013,38.5058825597096,38.4696804479013,38.5058825597096,289.781437490681,0.0,1.0
2024-01-16,38.2195,38.3101,38.1396,38.29,1642,38.1164355993478,38.2067912833652,38.0367510612354,38.1867454859176,1646.43986283633,0.0,1.0
2024-01-17,37.93,37.95,37.93,37.95,656,37.8277162779017,37.8476623450137,37.8277162779017,37.8476623450137,657.773781985768,0.0,1.0
2024-01-18,38.6305,38.6305,38.0,38.0,1640,38.5263272784994,38.5263272784994,37.8975275127937,37.8975275127937,1644.43445496442,0.0,1.0
2024-01-19,39.57,39.57,38.8605,38.8605,1027,39.4632937810854,39.4632937810854,38.7557070502873,38.7557070502873,1029.77694222467,0.0,1.0
2024-01-22,39.56,39.6499,39.4915,39.4915,2230,39.4533207475294,39.5429783191978,39.3850054676708,39.3850054676708,2236.02977717723,0.0,1.0
2024-01-23,39.79,39.8099,39.5941,39.65,1802,39.6827005193174,39.7025468560938,39.4873287919554,39.5430780495334,1806.87249258895,0.0,1.0
2024-01-24,40.46,40.9999,40.3709,40.5811,3736,40.3508937675693,40.8893378492576,40.2620340385853,40.4716672039324,3746.10190472382,0.0,1.0
2024-01-25,40.7036,40.85,40.474,40.85,3437,40.5938368649934,40.7398420762532,40.3648560145477,40.7398420762532,3446.2934278736,0.0,1.0
2024-01-26,40.4698,40.567,40.4698,40.55,799,40.3606673404541,40.4576052266184,40.3606673404541,40.4406510695732,801.160444827179,0.0,1.0
2024-01-29,40.9303,40.9303,40.57,40.69,1636,40.8199255357079,40.8199255357079,40.4605971366852,40.5802735393572,1640.4236392206,0.0,1.0
2024-01-30,40.5421,40.84,40.4206,40.6,4840,40.432772373064,40.7298690426972,40.3116000153586,40.4905162373532,4853.08705001695,0.0,1.0
2024-01-31,40.0173,40.22,39.96,39.96,3334,39.9093875720452,40.1115409622253,39.8522420897693,39.8522420897693,3343.01492247035,0.0,1.0
2024-02-01,40.2157,40.2157,39.78,39.78,1228,40.1072525577962,40.1072525577962,39.6727274857614,39.6727274857614,1231.32043335141,0.0,1.0
2024-02-02,41.52,41.52,41.06,41.06,4140,41.4080353245051,41.4080353245051,40.9492757809292,40.9492757809292,4151.19429484921,0.0,1.0
2024-02-05,41.3422,41.51,41.03,41.51,1543,41.2307147878794,41.3980622909491,40.9193566802612,41.3980622909491,1547.17217317689,0.0,1.0
2024-02-06,41.3562,41.552,40.05,40.05,8866,41.2446770348578,41.4399490318843,39.9419993917733,39.9419993917733,8889.97309616742,0.0,1.0
2024-02-07,41.79,41.79,41.5801,41.5801,1501,41.677307230517,41.677307230517,41.4679732561766,41.4679732561766,1505.05860786683,0.0,1.0
2024-02-08,41.7409,41.83,41.7409,41.83,510,41.6283396357571,41.717199364741,41.6283396357571,41.717199364741,511.379007336497,0.0,1.0
2024-02-09,42.42,42.42,41.87,41.87,939,42.3056083445449,42.3056083445449,41.757091498965,41.757091498965,941.538995860727,0.0,1.0
2024-02-12,42.082,42.6,42.082,42.09,1604,41.9685198103522,42.4851229485529,41.9685198103522,41.976498237197,1608.33711327008,0.0,1.0
2024-02-13,41.4072,41.57,41.32,41.32,1414,41.2955395059934,41.4579004922851,41.2085746533851,41.2085746533851,1417.82336543884,0.0,1.0
2024-02-14,42.3,42.3,42.1,42.1,1417,42.185931941873,42.185931941873,41.986471270753,41.986471270753,1420.8314772467,0.0,1.0
2024-02-15,42.5543,42.615,42.44,42.58,810,42.439546185202,42.5000824988869,42.3255544116569,42.4651768814409,812.190188122671,0.0,1.0
2024-02-16,41.936,42.375,41.936,42.375,411,41.8229135204346,42.2607296935429,41.8229135204346,42.2607296935429,412.111317677059,0.0,1.0
2024-02-20,41.15,41.695,40.8317,41.62,1701,41.0390330829331,41.5825634117351,40.7215914248457,41.5077656600651,1705.59939505761,0.0,1.0
2024-02-21,40.94,40.94,40.64,40.93,7836,40.8295993782572,40.8295993782572,40.5304083715772,40.8196263447012,7857.18804213487,0.0,1.0
2024-02-22,42.64,42.64,41.39,41.39,1200,42.5250150827769,42.5250150827769,41.2783858882771,41.2783858882771,1203.2447231447,0.0,1.0
2024-02-23,42.6032,43.08,42.6032,43.01,1387,42.4883143192908,42.9638285592408,42.4883143192908,42.8940173243488,1390.75035916808,0.0,1.0
2024-02-26,42.6381,42.83,42.596,42.83,2367,42.5231202064013,42.7145027203409,42.4811337351305,42.7145027203409,2373.40021640291,0.0,1.0
2024-02-27,42.8169,42.9,42.6661,42.6786,1504,42.7014380463825,42.7843139552329,42.551044700358,42.5635109923031,1508.06671967469,0.0,1.0
2024-02-28,42.432,42.57,42.29,42.57,1836,42.3175759848121,42.4552038478849,42.175958908317,42.4552038478849,1840.96442641139,0.0,1.0
2024-02-29,43.04,43.04,42.84,42.96,2309,42.9239364250168,42.9239364250168,42.7244757538969,42.8441521565688,2315.24338811759,0.0,1.0
2024-03-01,43.7754,43.8599,43.57,43.6,2087,43.6573533127249,43.7416254462731,43.4525072034847,43.4824263041527,2092.64311433582,0.0,1.0
2024-03-04,43.7873,44.15,43.7873,44.15,10943,43.6692212226566,44.0309431497326,43.6692212226566,44.0309431497326,10972.5891711437,0.0,1.0
2024-03-05,42.9844,43.245,42.82,43.245,2206,42.8684863584455,43.1283836129148,42.7045296867849,43.1283836129148,2211.96488271434,0.0,1.0
2024-03-06,43.5734,43.85,43.478,43.64,4713,43.4558980348938,43.7317521430527,43.3607552947696,43.5223184383767,4725.7436501508,0.0,1.0
2024-03-07,44.4136,44.4176,43.62,43.62,1961,44.2938323142688,44.2978215276912,43.5023723712647,43.5023723712647,1966.30241840563,0.0,1.0
2024-03-08,43.719,44.91,43.63,44.67,3051,43.6011054034691,44.7888936999885,43.5123454048207,44.5495408946446,3059.2497085954,0.0,1.0
2024-03-11,43.55,43.72,43.55,43.72,2113,43.4325611363727,43.6021027068247,43.4325611363727,43.6021027068247,2118.71341667062,0.0,1.0
2024-03-12,44.53,44.53,43.4401,43.4401,3157,44.4099184248606,44.4099184248606,43.3229574975923,43.3229574975923,3165.53632580651,0.0,1.0
2024-03-13,44.1284,44.36,44.1284,44.36,1621,44.0094013972517,44.2403768544086,44.0094013972517,44.2403768544086,1625.3830801813,0.0,1.0
2024-03-14,43.5676,44.5,43.5676,44.09,10619,43.4501136754313,44.3799993241926,43.4501136754313,43.9711049483967,10647.7130958946,0.0,1.0
2024-03-15,42.81,43.0699,42.81,42.95,4627,42.6945566532289,42.9537557953493,42.6945566532289,42.8341791230128,4639.51111165876,0.0,1.0
2024-03-18,43.3656,43.51,43.3,43.51,1165,43.2486583976001,43.3926690021488,43.1832352974728,43.3926690021488,1168.15008538631,0.0,1.0
2024-03-19,43.35,43.35,42.85,42.85,1012,43.2331004652528,43.2331004652528,42.7344487874529,42.7344487874529,1014.73638318536,0.0,1.0
2024-03-20,44.06,44.06,43.435,43.65,986,43.9411858477287,43.9411858477287,43.3178712504788,43.5322914719327,988.66608085056,0.0,1.0
2024-03-21,43.9399,44.51,43.9399,44.51,2132,43.8214097147211,44.3899723577486,43.8214097147211,44.3899723577486,2137.76479145375,0.0,1.0
2024-03-22,43.9307,43.9307,43.7901,43.82,1027,43.8122345238496,43.8122345238496,43.6720136720523,43.7018330423847,1029.77694222467,0.0,1.0
2024-03-25,43.7942,43.89,43.58,43.58,1143,43.6761026158102,43.7716442772767,43.4624802370407,43.4624802370407,1146.09059879533,0.0,1.0
2024-03-26,43.8078,44.07,43.8078,44.04,921,43.6896659414464,43.9511588812847,43.6896659414464,43.9212397806167,923.490325013555,0.0,1.0
2024-03-27,43.69,43.69,43.65,43.65,602,43.5721836061567,43.5721836061567,43.5322914719327,43.5322914719327,603.627769444257,0.0,1.0
2024-03-28,43.7417,43.77,43.44,43.68,1957,43.6237441896412,43.6519678746047,43.3228577672568,43.5622105726007,1962.29160266181,0.0,1.0
2024-04-01,43.7676,44.07,43.7676,43.96,2242,43.6495743465513,43.9511588812847,43.6495743465513,43.8414555121687,2248.06222440868,0.0,1.0
2024-04-02,43.64,43.65,43.22,43.29,21008,43.5223184383767,43.5322914719327,43.1034510290248,43.1732622639168,21064.8042865199,0.0,1.0
2024-04-03,43.7849,43.85,43.33,43.33,857,43.6668276946031,43.7317521430527,43.2131543981408,43.2131543981408,859.317273112506,0.0,1.0
2024-04-04,43.1598,44.29,43.1598,44.2,2257,43.0434133670177,44.1705656195166,43.0434133670177,44.0808083175126,2263.10278344799,0.0,1.0
2024-04-05,43.79,43.84,43.5,43.5,1093,43.6719139417167,43.7217791094967,43.3826959685927,43.3826959685927,1095.95540199763,0.0,1.0
2024-04-08,43.6108,43.77,43.59,43.75,2134,43.4931971803932,43.6519678746047,43.4724532705967,43.6320218074927,2139.77019932566,0.0,1.0
2024-04-09,43.63,43.7002,43.4414,43.7002,1316,43.5123454048207,43.5823561003838,43.3242539919546,43.5823561003838,1319.55837971535,0.0,1.0
2024-04-10,43.28,43.28,43.01,43.25,2253,43.1632892303608,43.1632892303608,42.8940173243488,43.1333701296928,2259.09196770417,0.0,1.0
2024-04-11,43.73,43.74,43.34,43.34,1188,43.6120757403807,43.6220487739367,43.2231274316968,43.2231274316968,1191.21227591325,0.0,1.0
2024-04-12,43.02,43.1412,42.93,43.1412,498,42.9039903579048,43.0248635246035,42.8142330559008,43.0248635246035,499.34656010505,0.0,1.0
2024-04-15,42.0624,43.24,42.0624,43.24,994,41.9489726645824,43.1233970961368,41.9489726645824,43.1233970961368,996.687712338192,0.0,1.0
2024-04-16,42.0474,42.0474,41.84,41.86,1256,41.9340131142484,41.9340131142484,41.727172398297,41.747118465409,1259.39614355812,0.0,1.0
2024-04-17,41.4189,42.11,41.06,42.11,11171,41.3072079552539,41.996444304309,40.9492757809292,41.996444304309,11201.2056685412,0.0,1.0
2024-04-18,41.4708,41.74,41.4708,41.54,2446,41.3589679994096,41.627442062737,41.3589679994096,41.4279813916171,2452.61382734327,0.0,1.0
2024-04-19,40.1563,41.0,40.07,40.98,3334,40.0480127384736,40.8894375795932,39.9619454588853,40.8694915124812,3343.01492247035,0.0,1.0
2024-04-22,40.6068,40.7338,40.17,40.42,5454,40.4972979001713,40.6239554263325,40.0616757944453,40.3110016333453,5468.74726669266,0.0,1.0
2024-04-23,41.4217,41.4399,41.1,41.1,4296,41.3100004046496,41.3281513257215,40.9891679151532,40.9891679151532,4307.61610885802,0.0,1.0
2024-04-24,41.3565,41.52,41.3565,41.52,424,41.2449762258645,41.4080353245051,41.2449762258645,41.4080353245051,425.14646884446,0.0,1.0
2024-04-25,41.0581,41.0581,40.29,40.29,1136,40.9473809045535,40.9473809045535,40.1813521971173,40.1813521971173,1139.07167124365,0.0,1.0
2024-04-26,41.6626,41.69,41.36,41.36,811,41.5502507830136,41.577576894957,41.2484667876091,41.2484667876091,813.192892058625,0.0,1.0
2024-04-29,41.7535,41.7535,41.63,41.68,1941,41.6409056580376,41.6409056580376,41.5177386936211,41.5676038614011,1946.24833968655,0.0,1.0
2024-04-30,41.1327,41.38,41.1327,41.38,1078,41.0217797348813,41.2684128547211,41.0217797348813,41.2684128547211,1080.91484295832,0.0,1.0
2024-05-01,40.97,41.37,40.9497,40.9497,12564,40.8595184789252,41.2584398211651,40.8392732208065,40.8392732208065,12597.972251325,0.0,1.0
2024-05-02,42.0845,42.1,41.45,41.45,3923,41.9710130687412,41.986471270753,41.3382240896131,41.3382240896131,3933.60754074721,0.0,1.0
2024-05-03,42.8678,42.9319,42.63,42.74,32614,42.7522007871825,42.8161279322765,42.5150420492209,42.6247454183369,32702.186167201,0.0,1.0
2024-05-06,43.4294,43.4294,43.02,43.02,1450,43.3122863516874,43.3122863516874,42.9039903579048,42.9039903579048,1453.92070713318,0.0,1.0
2024-05-07,43.4671,43.5,43.36,43.38,1711,43.3498846881935,43.3826959685927,43.2430734988088,43.2630195659208,1715.62643441715,0.0,1.0
2024-05-08,43.2715,43.2715,43.08,43.08,597,43.1548121518382,43.1548121518382,42.9638285592408,42.9638285592408,598.614249764487,0.0,1.0
2024-05-09,43.4136,43.4136,43.36,43.36,371,43.2965289586689,43.2965289586689,43.2430734988088,43.2430734988088,372.003160238903,0.0,1.0
2024-05-10,43.3976,43.63,43.24,43.63,7291,43.2805721049793,43.5123454048207,43.1233970961368,43.5123454048207,7310.71439704,0.0,1.0
2024-05-13,43.5848,43.66,43.5109,43.65,2043,43.4672672931476,43.5422645054887,43.3935665751688,43.5322914719327,2048.52414115385,0.0,1.0
2024-05-14,44.05,44.05,43.97,43.97,498,43.9312128141727,43.9312128141727,43.8514285457247,43.8514285457247,499.346560105049,0.0,1.0
2024-05-15,44.8117,44.8117,44.22,44.41,790,44.6908587801331,44.6908587801331,44.1007543846246,44.2902420221886,792.136109403592,0.0,1.0
2024-05-16,44.8125,44.9525,44.8125,44.84,746,44.6916566228175,44.8312790926015,44.6916566228175,44.7190824650965,748.017136221621,0.0,1.0
2024-05-17,44.7616,44.82,44.7118,44.82,1888,44.6408938820175,44.6991363979845,44.5912281749086,44.6991363979845,1893.10503108099,0.0,1.0
2024-05-20,45.1068,45.1068,44.9701,44.9701,1827,44.9851630003706,44.9851630003706,44.8488316316601,44.8488316316601,1831.9400909878,0.0,1.0
2024-05-21,45.0007,45.0007,44.84,44.86,832,44.8793491143414,44.8793491143414,44.7190824650965,44.7390285322085,834.249674713658,0.0,1.0
2024-05-22,44.8437,44.98,44.8437,44.975,3156,44.7227724875122,44.8587049348805,44.7227724875122,44.8537184181025,3164.53362187056,0.0,1.0
2024-05-23,44.7066,45.23,44.7066,45.02,2630,44.5860421974595,45.1080307737805,44.5860421974595,44.8985970691045,2637.1113515588,0.0,1.0
2024-05-24,45.24,45.24,45.23,45.23,779,45.1180038073365,45.1180038073365,45.1080307737805,45.1080307737805,781.106366108099,0.0,1.0
2024-05-28,45.632,45.7,45.5,45.61,4090,45.5089467227316,45.5767633509124,45.3773026797924,45.4870060489084,4101.05909805151,0.0,1.0
2024-05-29,45.2798,45.3768,45.09,45.09,716,45.1576964808893,45.2544349063825,44.9684083039965,44.9684083039965,717.936018143004,0.0,1.0
2024-05-30,44.7838,45.071,44.7838,45.071,890,44.6630340165118,44.9494595402401,44.6630340165118,44.9494595402401,892.406502998985,0.0,1.0
2024-05-31,44.46,44.61,43.965,44.57,6377,44.3401071899686,44.4897026933086,43.8464420289467,44.4498105590846,6394.24299957812,0.0,1.0
2024-06-03,45.09,45.31,44.79,45.31,24364,44.9684083039965,45.1878150422285,44.6692172973165,45.1878150422285,24429.8786955812,0.0,1.0
2024-06-04,45.3191,45.3191,45.3191,45.3191,376,45.1968905027644,45.1968905027644,45.1968905027644,45.1968905027644,377.016679918672,0.0,1.0
2024-06-05,46.53,46.53,46.09,46.09,1807,46.4045251360603,46.4045251360603,45.9657116595963,45.9657116595963,1811.88601226872,0.0,1.0
2024-06-06,46.3823,46.49,46.32,46.38,2482,46.2572234304382,46.3646330018363,46.1950914313843,46.2549296327203,2488.71116903761,0.0,1.0
2024-06-07,45.8901,46.3,45.8901,46.3,20591,45.7663507188119,46.1751453642723,45.7663507188119,46.1751453642723,20646.6767452271,0.0,1.0
2024-06-10,45.9379,45.9379,45.69,45.69,629,45.8140218192096,45.8140218192096,45.5667903173564,45.5667903173564,630.700775715012,0.0,1.0
2024-06-11,46.0942,46.0942,45.93,45.95,1421,45.9699003336898,45.9699003336898,45.8061431227003,45.8260891898123,1424.84229299051,0.0,1.0
2024-06-12,46.8451,47.03,46.68,47.03,3178,46.7187754234098,46.9031768138602,46.5541206394002,46.9031768138602,3186.59310846154,0.0,1.0
2024-06-13,46.89,46.89,46.77,46.77,397,46.7635543440762,46.7635543440762,46.6438779414042,46.6438779414042,398.073462573704,0.0,1.0
2024-06-14,47.57,47.57,47.381,47.381,13665,47.4417206258841,47.4417206258841,47.2532302916757,47.2532302916757,13701.9492848102,0.0,1.0
2024-06-17,47.912,47.912,47.48,47.66,2019,47.7827983734992,47.7827983734992,47.3519633238801,47.5314779278881,2024.45924669096,0.0,1.0
2024-06-18,48.2847,48.39,48.12,48.16,7032,48.1544933341313,48.2595093774759,47.990237471464,48.030129605688,7051.01407762793,0.0,1.0
2024-06-20,47.9126,48.52,47.81,48.52,2897,47.7833967555126,48.3891588137039,47.681073431228,48.3891588137039,2904.83330245849,0.0,1.0
2024-06-21,47.6447,47.6447,47.615,47.615,662,47.5162191865474,47.5162191865474,47.4865992768861,47.4865992768861,663.790005601492,0.0,1.0
2024-06-24,47.0221,47.35,47.0221,47.28,701,46.8952981173509,47.2223138876521,46.8952981173509,47.1525026527601,702.895459103695,0.0,1.0
2024-06-25,47.5,47.5,47.14,47.14,902,47.3719093909921,47.3719093909921,47.0128801829761,47.0128801829761,904.438950230431,0.0,1.0
2024-06-26,47.4611,47.4611,47.3051,47.3644,916,47.3331142904593,47.3331142904593,47.1775349669857,47.2366750559728,918.476805333785,0.0,1.0
2024-06-27,47.4666,47.55,47.41,47.55,1521,47.338599458915,47.4217745587721,47.2821520889881,47.4217745587721,1525.11268658591,0.0,1.0
2024-06-28,47.54,47.89,47.44,47.54,5052,47.4118015252161,47.760857699676,47.3120711896561,47.4118015252161,5065.66028443918,0.0,1.0
2024-07-01,47.5606,47.67,46.8814,47.67,13405,47.4323459743414,47.5414509614441,46.754977535218,47.5414509614441,13441.2462614622,0.0,1.0
2024-07-02,47.8754,47.9574,47.55,47.62,76374,47.7462970706843,47.8280759458435,47.4217745587721,47.4915857936641,76580.5104045442,0.0,1.0
2024-07-03,48.2388,48.26,48.2388,48.26,1586,48.1087171101092,48.129859941248,48.1087171101092,48.129859941248,1590.28844242291,0.0,1.0
2024-07-05,48.7536,48.82,48.31,48.31,1031,48.622128877572,48.6883498203839,48.179725109028,48.179725109028,1033.78775796849,0.0,1.0
2024-07-08,47.6257,48.91,47.6257,48.765,22742,47.497270422791,48.7781071223878,47.497270422791,48.6334981358259,22803.4929114639,0.0,1.0
2024-07-09,48.924,49.12,48.85,48.99,3288,48.7920693693662,48.9875408270638,48.7182689210519,48.8578913908358,3296.89054141648,0.0,1.0
2024-07-10,49.1601,49.23,48.97,49.17,10393,49.0275326916234,49.0972441961798,48.8379453237238,49.0374059948438,10421.102006369,0.0,1.0
2024-07-11,48.2,48.885,48.2,48.885,1192,48.070021739912,48.7531745384979,48.070021739912,48.7531745384979,1195.22309165707,0.0,1.0
2024-07-12,48.5508,48.8,48.29,48.39,3081,48.4198757570564,48.6684037532719,48.159779041916,48.2595093774759,3089.33082667401,0.0,1.0
2024-07-15,48.6303,49.2999,48.61,48.72,3276,48.4991613738266,49.1669557007362,48.4789161157079,48.5886194848239,3284.85809418502,0.0,1.0
2024-07-16,48.4,48.6,48.4,48.43,2099,48.2694824110319,48.4689430821519,48.2694824110319,48.2994015116999,2104.67556156727,0.0,1.0
2024-07-17,46.66,47.41,46.66,47.41,7890,46.5341745722882,47.2821520889881,46.5341745722882,47.2821520889881,7911.33405467639,0.0,1.0
2024-07-18,46.64,47.49,46.41,47.49,4169,46.5142285051762,47.3619363574361,46.2848487333883,47.3619363574361,4180.27270899188,0.0,1.0
2024-07-19,46.1671,46.71,46.1671,46.71,1641,46.0426037483131,46.5840397400682,46.0426037483131,46.5840397400682,1645.43715890037,0.0,1.0
2024-07-22,46.9364,46.952,46.66,46.93,1642,46.809829219776,46.8253871521234,46.5341745722882,46.8034464783002,1646.43986283633,0.0,1.0
2024-07-23,46.9974,47.24,46.9974,47.185,821,46.8706647244676,47.1126105185361,46.8706647244676,47.0577588339781,823.219931418164,0.0,1.0
2024-07-24,45.3638,45.9599,45.3638,45.9599,788,45.2414699627597,45.8359624930328,45.2414699627597,45.8359624930328,790.130701531686,0.0,1.0
2024-07-25,45.0873,45.63,45.0873,45.4,1007,44.9657155849364,45.5069521160204,44.9657155849364,45.2775723442324,1009.72286350559,0.0,1.0
2024-07-26,45.42,45.42,45.42,45.42,252,45.2975184113444,45.2975184113444,45.2975184113444,45.2975184113444,252.681391860387,0.0,1.0
2024-07-29,45.3423,45.49,45.3099,45.49,21754,45.2200279406143,45.3673296462364,45.1877153118929,45.3673296462364,21812.8214227415,0.0,1.0
2024-07-30,44.51,45.64,44.51,45.64,1762,44.3899723577486,45.5169251495764,44.3899723577486,45.5169251495764,1766.7643351508,0.0,1.0
2024-07-31,46.0506,46.06,44.33,44.33,5012,45.9264179073857,45.9357925589283,44.2104577537406,44.2104577537406,5025.55212700102,0.0,1.0
2024-08-01,44.7363,46.03,44.405,46.03,117026,44.6156621071208,45.9058734582603,44.2852555054106,45.9058734582603,117342.430808943,0.0,1.0
2024-08-02,43.4874,43.78,43.322,43.78,6256,43.3701299463122,43.6619409081607,43.205175971296,43.6619409081607,6272.91582332769,0.0,1.0
2024-08-05,42.2314,42.591,41.43,41.43,10439,42.1175169316788,42.4761472183525,41.3182780225011,41.3182780225011,10467.2263874229,0.0,1.0
2024-08-06,43.01,43.38,42.67,42.67,101107,42.8940173243488,43.2630195659208,42.5549341834449,42.5549341834449,101380.386852493,0.0,1.0
2024-08-07,42.6955,43.8102,42.6955,43.8101,3752,42.5803654190127,43.6920594694998,42.5803654190127,43.6919597391643,3762.14516769909,0.0,1.0
2024-08-08,44.0563,44.12,43.49,43.49,4276,43.9374958253129,44.0010240490646,43.3727229350368,43.3727229350368,4287.56203013895,0.0,1.0
2024-08-09,44.49,44.49,44.12,44.12,2171,44.3700262906366,44.3700262906366,44.0010240490646,44.0010240490646,2176.87024495595,0.0,1.0
2024-08-12,44.5726,44.63,44.43,44.6,7466,44.4524035478091,44.5096487604206,44.3101880893006,44.4797296597526,7486.18758583194,0.0,1.0
2024-08-13,45.5963,45.6,44.99,44.99,2078,45.4733429929367,45.4770330153524,44.8686779684365,44.8686779684365,2083.61877891223,0.0,1.0
2024-08-14,45.7543,45.82,45.6,45.77,2898,45.6309169231215,45.6964397535844,45.4770330153524,45.6465745858044,2905.83600639444,0.0,1.0
2024-08-15,46.5861,46.64,46.28,46.28,3227,46.4604738543094,46.5142285051762,46.1551992971603,46.1551992971603,3235.72560132328,0.0,1.0
2024-08-16,46.55,46.83,46.55,46.6,7463,46.4244712031722,46.7037161427402,46.4244712031722,46.4743363709522,7483.17947402408,0.0,1.0
2024-08-19,47.8,47.8,47.0,47.01,4500,47.671100397672,47.671100397672,46.8732577131922,46.8832307467482,4512.16771179262,0.0,1.0
2024-08-20,47.5663,47.79,47.4401,47.6,3372,47.4380306034684,47.661127364116,47.3121709199917,47.4716397265521,3381.1176720366,0.0,1.0
2024-08-21,48.0623,48.0623,47.54,47.54,96105,47.9326930678459,47.9326930678459,47.4118015252161,47.4118015252161,96364.861764851,0.0,1.0
2024-08-22,47.1,48.01,47.1,48.01,859,46.9729880487521,47.880534102348,46.9729880487521,47.880534102348,861.322680984414,0.0,1.0
2024-08-23,47.9941,47.9941,47.79,47.81,1004,47.864676978994,47.864676978994,47.661127364116,47.681073431228,1006.71475169773,0.0,1.0
2024-08-26,47.36,47.9,47.36,47.9,1165,47.2322869212081,47.770830733232,47.2322869212081,47.770830733232,1168.15008538631,0.0,1.0
2024-08-27,47.87,47.932,47.8015,47.84,1216,47.740911632564,47.8027444406112,47.6725963527054,47.710992531896,1219.28798611996,0.0,1.0
2024-08-28,47.2985,47.34,47.19,47.19,584,47.1709527648387,47.2123408540961,47.0627453507561,47.0627453507561,585.579098597087,0.0,1.0
2024-08-29,47.45,47.9305,47.2699,47.57,5202,47.3220442232121,47.8012484855778,47.1424298888686,47.4417206258841,5216.06587483227,0.0,1.0
2024-08-30,47.26,47.7,47.26,47.7,4435,47.1325565856481,47.5713700621121,47.1325565856481,47.5713700621121,4446.99195595562,0.0,1.0
2024-09-03,45.9289,47.33,45.81,47.33,4023,45.8050460890092,47.2023678205401,45.6864667200284,47.2023678205401,4033.8779343426,0.0,1.0
2024-09-04,46.02,46.35,45.99,46.35,6052,45.8959004247043,46.2250105320523,45.8659813240363,46.2250105320523,6068.3642203931,0.0,1.0
2024-09-05,45.9721,46.09,45.75,45.75,1898,45.8481295939711,45.9657116595963,45.6266285186924,45.6266285186924,1903.13207044053,0.0,1.0
2024-09-06,45.0055,45.88,44.95,45.88,1863,44.8841361704483,45.7562779549204,44.8287858342125,45.7562779549204,1868.03743268214,0.0,1.0
2024-09-09,45.5307,45.59,45.4,45.5,2889,45.4079198928093,45.4670599817964,45.2775723442324,45.3773026797924,2896.81167097086,0.0,1.0
2024-09-10,45.43,45.79,45.23,45.66,1836,45.3074914449004,45.6665206529164,45.1080307737805,45.5368712166884,1840.96442641139,0.0,1.0
2024-09-11,46.7174,46.7174,45.6,45.94,1121,46.5914197848997,46.5914197848997,45.4770330153524,45.8161161562563,1124.03111220434,0.0,1.0
2024-09-12,47.025,47.025,46.71,46.71,559,46.8981902970822,46.8981902970822,46.5840397400682,46.5840397400682,560.511500198238,0.0,1.0
2024-09-13,47.0128,47.0799,46.79,46.79,1216,46.8860231961438,46.9529422513046,46.6638240085162,46.6638240085162,1219.28798611996,0.0,1.0
2024-09-16,46.52,46.87,46.52,46.7486,1697,46.3945521025042,46.7436082769642,46.3945521025042,46.6225356495944,1701.5885793138,0.0,1.0
2024-09-17,46.8849,47.19,46.84,47.16,3432,46.7584680969626,47.0627453507561,46.7136891762962,47.0328262500881,3441.27990819384,0.0,1.0
2024-09-18,46.81,47.13,46.6807,46.92,1892,46.6837700756282,47.0029071494201,46.5548187517491,46.7934734447442,1897.11584682481,0.0,1.0
2024-09-19,48.53,48.53,48.12,48.13,2003,48.3991318472599,48.3991318472599,47.990237471464,48.00021050502,2008.41598371569,0.0,1.0
2024-09-20,47.37,47.98,47.37,47.98,1075,47.2422599547641,47.85061500168,47.2422599547641,47.85061500168,1077.90673115046,0.0,1.0
2024-09-23,47.8661,47.9001,47.855,47.9,1901,47.7803848993787,47.8143240146728,47.7693047764444,47.8142241937454,1904.4102782266,0.04348,1.0
2024-09-24,48.6196,48.63,48.48,48.48,698,48.5325355868523,48.5429169632952,48.3931855722918,48.3931855722918,699.252169490884,0.0,1.0
2024-09-25,48.5854,48.6,48.51,48.51,777,48.4983968297035,48.5129706850945,48.4231318504925,48.4231318504925,778.393890679681,0.0,1.0
2024-09-26,49.2365,49.72,49.13,49.72,419,49.1483308875855,49.6309650712531,49.0420215999731,49.6309650712531,419.75166048235,0.0,1.0
2024-09-27,48.9438,49.11,48.9438,49.11,493,48.8561550332743,49.022057414506,48.8561550332743,49.022057414506,493.884411975653,0.0,1.0
2024-09-30,48.8445,48.8445,48.57,48.83,10854,48.75703285243,48.75703285243,48.4830244068938,48.7425588179664,10873.4714149772,0.0,1.0
2024-10-01,48.2293,49.0,48.15,49.0,3003,48.1429345074615,48.9122543944369,48.0637765120844,48.9122543944369,3008.38719911336,0.0,1.0
2024-10-02,48.4991,48.4991,48.14,48.14,5665,48.4122513694129,48.4122513694129,48.0537944193508,48.0537944193508,5675.16266499407,0.0,1.0
2024-10-03,48.4872,48.4872,48.09,48.09,1118,48.40037267906,48.40037267906,48.003883955683,48.003883955683,1120.00562391233,0.0,1.0
2024-10-04,49.2362,49.2362,48.91,48.91,710,49.1480314248035,49.1480314248035,48.8224155598348,48.8224155598348,711.273696760068,0.0,1.0
2024-10-07,48.8493,49.15,48.83,49.15,1699,48.7618242569421,49.0619857854402,48.7425588179664,49.0619857854402,1702.04790252867,0.0,1.0
2024-10-08,49.2932,49.3,49.05,49.05,2033,49.2049293533848,49.2117171764436,48.9621648581047,48.9621648581047,2036.64707818763,0.0,1.0
2024-10-09,49.4472,49.46,49.03,49.16,5836,49.3586535814816,49.3714306601806,48.9422006726375,49.0719678781738,5846.46942857994,0.0,1.0
2024-10-10,49.4666,49.52,49.3282,49.475,22505,49.3780188413847,49.4313232165819,49.2398666779523,49.3864037992809,22545.372599416,0.0,1.0
2024-10-11,49.3,49.8,49.3,49.35,16611,49.2117171764436,49.7108218131215,49.2117171764436,49.2616276401114,16640.7991223683,0.0,1.0
2024-10-14,49.93,49.96,49.76,49.82,1870,49.8405890186578,49.8705352968585,49.6708934421873,49.7307859985887,1873.35466611455,0.0,1.0
2024-10-15,49.12,49.73,49.1,49.73,1158,49.0320395072396,49.6409471639866,49.0120753217724,49.6409471639866,1160.07738147628,0.0,1.0
2024-10-16,48.77,49.12,48.77,48.96,4011,48.682666261565,49.0320395072396,48.682666261565,48.8723260235026,4018.19548972484,0.0,1.0
2024-10-17,48.91,49.3,48.91,49.03,3286,48.8224155598348,49.2117171764436,48.8224155598348,48.9422006726375,3291.89488387829,0.0,1.0
2024-10-18,49.91,49.91,49.77,49.85,2974,49.8206248331907,49.8206248331907,49.6808755349209,49.7607322767893,2979.3351748795,0.0,1.0
2024-10-21,49.991,49.991,49.7,49.7,1095,49.9014797843325,49.9014797843325,49.611000885786,49.611000885786,1096.96436331306,0.0,1.0
2024-10-22,49.9102,49.9102,49.63,49.74,1733,49.8208244750454,49.8208244750454,49.5411262366511,49.6509292567202,1736.10889645802,0.0,1.0
2024-10-23,49.0725,49.6,49.0725,49.33,514,48.9846245667552,49.5111799584504,48.9846245667552,49.2416634546443,514.922084696725,0.0,1.0
2024-10-24,49.2959,49.2959,48.96,49.0911,1230,49.2076245184229,49.2076245184229,48.8723260235026,49.0031912592396,1232.20654509138,0.0,1.0
2024-10-25,49.5354,50.0,49.5354,49.94,1252,49.4466956393916,49.9104636677927,49.4466956393916,49.8505711113914,1254.24601175156,0.0,1.0
2024-10-28,49.7779,49.95,49.7779,49.82,1119,49.6887613881804,49.8605532041249,49.6887613881804,49.7307859985887,1121.00741785143,0.0,1.0
2024-10-29,50.3143,50.325,49.94,49.94,912,50.2242008424085,50.2348816816334,49.8505711113914,49.8505711113914,913.636072458003,0.0,1.0
2024-10-30,49.42,50.0672,49.42,49.95,1619,49.3315022892463,49.9775433309622,49.3315022892463,49.8605532041249,1621.90438740078,0.0,1.0
2024-10-31,49.0929,49.0929,49.0929,49.0929,230,49.0049880359316,49.0049880359316,49.0049880359316,49.0049880359316,230.412605992698,0.0,1.0
2024-11-01,49.2359,49.45,49.15,49.15,6877,49.1477319620215,49.361448567447,49.0619857854402,49.0619857854402,6889.33691918168,0.0,1.0
2024-11-04,49.0734,49.48,49.0734,49.48,2101,48.9855229551012,49.3913948456477,48.9855229551012,49.3913948456477,2104.76906604634,0.0,1.0
2024-11-05,49.78,49.84,49.67,49.68,1442,49.6908576276544,49.7507501840558,49.5810546075853,49.5910367003188,1444.58686018031,0.0,1.0
2024-11-06,50.6212,50.6212,50.6212,50.6212,550,50.5305512684014,50.5305512684014,50.5305512684014,50.5305512684014,550.986666504278,0.0,1.0
2024-11-07,51.754,51.754,51.27,51.27,1845,51.6613227332589,51.6613227332589,51.1781894449547,51.1781894449547,1848.30981763708,0.0,1.0
2024-11-08,50.9816,51.015,50.9816,51.015,657,50.8903058905188,50.9236460802489,50.8903058905188,50.9236460802489,658.178617987838,0.0,1.0
2024-11-11,51.332,51.332,51.02,51.2,3262,51.2400784199027,51.2400784199027,50.9286371266157,51.1083147958197,3267.85182933992,0.0,1.0
2024-11-12,51.3369,51.3369,51.0219,51.0219,61868,51.2449696453422,51.2449696453422,50.9305337242351,50.9305337242351,61978.9874241576,0.0,1.0
2024-11-13,51.2667,51.58,51.26,51.45,1796,51.1748953543526,51.487634319695,51.1682073522211,51.3578671141587,1799.22191462124,0.0,1.0
2024-11-14,51.3151,51.5171,51.3151,51.5171,754,51.223208683183,51.4248469564009,51.223208683183,51.4248469564009,755.35263008041,0.0,1.0
2024-11-15,49.76,50.92,49.76,50.92,1360,49.6708934421873,50.8288161992801,49.6708934421873,50.8288161992801,1362.43975717422,0.0,1.0
2024-11-18,50.6155,50.6155,50.33,50.33,752,50.5248614755432,50.5248614755432,50.2398727280002,50.2398727280002,753.349042202214,0.0,1.0
2024-11-19,51.31,51.31,50.86,50.86,2831,51.2181178158889,51.2181178158889,50.7689236428788,50.7689236428788,2836.07864158838,0.0,1.0
2024-11-20,51.3385,51.3385,51.02,51.02,387,51.2465667801795,51.2465667801795,50.9286371266157,50.9286371266157,387.694254431192,0.0,1.0
2024-11-21,51.7681,51.7681,51.34,51.34,1520,51.6753974840132,51.6753974840132,51.2480640940896,51.2480640940896,1522.72678743001,0.0,1.0
2024-11-22,51.52,51.96,51.52,51.64,5610,51.4277417632936,51.8669538435702,51.4277417632936,51.5475268760963,5620.06399834364,0.0,1.0
2024-11-25,51.837,52.09,49.97,49.97,1496,51.7441741029474,51.9967210491065,49.880517389592,49.880517389592,1498.68373289164,0.0,1.0
2024-11-26,51.7861,51.7861,51.73,51.73,266,51.6933652509336,51.6933652509336,51.6373657106983,51.6373657106983,266.477187800251,0.0,1.0
2024-11-27,51.4694,51.4694,51.4694,51.4694,226,51.3772323740618,51.3772323740618,51.3772323740618,51.3772323740618,226.405430236303,0.0,1.0
2024-11-29,52.06,52.06,52.06,52.06,124,51.9667747709058,51.9667747709058,51.9667747709058,51.9667747709058,124.222448448237,0.0,1.0
2024-12-02,52.93,52.93,52.7005,52.7005,3008,52.8352168387254,52.8352168387254,52.6061278104902,52.6061278104902,3013.39616880885,0.0,1.0
2024-12-03,53.5,53.5,52.89,52.89,111201,53.4041961245382,53.4041961245382,52.7952884677911,52.7952884677911,111400.487821713,0.0,1.0
2024-12-04,54.2003,54.2614,53.97,54.0,19448,54.1032420786693,54.1642326652714,53.8733544830155,53.9033007612161,19482.8885275913,0.0,1.0
2024-12-05,54.0488,54.2076,54.01,54.2,4270,53.9520133737559,54.1105290063648,53.9132828539497,54.1029426158873,4277.6601199514,0.0,1.0
2024-12-06,54.2761,54.33,54.16,54.295,1858,54.1789063415897,54.2327098214236,54.0630142449531,54.1977724968561,1861.33313884536,0.0,1.0
2024-12-09,54.0288,54.38,54.0288,54.38,3504,53.9320491882888,54.2826202850914,53.9320491882888,54.2826202850914,3510.2859626018,0.0,1.0
2024-12-10,53.399,53.399,53.2897,53.2897,285,53.3033769879293,53.3033769879293,53.1942727143515,53.1942727143515,285.511272643126,0.0,1.0
2024-12-11,54.152,54.24,54.1,54.235,1088,54.0550285707662,54.1428709868215,54.0031216885517,54.1378799404548,1089.95180573937,0.0,1.0
2024-12-12,53.4693,53.605,53.4693,53.605,1227,53.3735510998462,53.5090080982406,53.3735510998462,53.5090080982406,1229.20116327409,0.0,1.0
2024-12-13,52.9557,52.9557,52.9557,52.9557,433,52.8608708170506,52.8608708170506,52.8608708170506,52.8608708170506,433.776775629732,0.0,1.0
2024-12-16,52.9131,53.0,52.85,52.85,3154,52.8183471020057,52.9050914878603,52.7553600968569,52.7553600968569,3159.65808391726,0.0,1.0
2024-12-17,52.9719,52.9719,52.82,52.82,520,52.877041807279,52.877041807279,52.7254138186562,52.7254138186562,520.932848331317,0.0,1.0
2024-12-18,51.3761,53.14,51.3761,52.91,5592,51.2840994488577,53.0448407861301,51.2840994488577,52.8152526532582,5602.03170743986,0.0,1.0
2024-12-19,51.4969,51.82,51.47,51.82,3496,51.4046831290791,51.7272045453004,51.3778312996258,51.7272045453004,3502.27161108901,0.0,1.0
2024-12-20,51.886,52.065,51.2,51.3,2169,51.7930863573419,51.9717658172726,51.1083147958197,51.2081357231553,2172.89105390505,0.0,1.0
2024-12-23,52.36,52.36,52.12,52.2099,7564,52.2662375529125,52.2662375529125,52.0266673273071,52.1164063409818,7577.56935534248,0.0,1.0
2024-12-24,52.5995,52.6284,52.51,52.59,703,52.5053086738813,52.5341569218812,52.4159689439159,52.4958256857844,704.261139186377,0.0,1.0
2024-12-26,52.7356,52.7356,52.6201,52.6201,606,52.641164955985,52.641164955985,52.5258717849124,52.5258717849124,607.087127093805,0.0,1.0
2024-12-27,52.1803,52.1803,51.76,51.76,2799,52.0868593464905,52.0868593464905,51.667311988899,51.667311988899,2804.02123553723,0.0,1.0
2024-12-30,51.5,51.93,51.3207,51.63,3758,51.4077775778265,51.8370075653695,51.2287986551138,51.5375447833628,3764.74162313287,0.0,1.0
2024-12-31,51.2739,51.65,51.2739,51.58,1984,51.1820824611207,51.5575089688299,51.1820824611207,51.487634319695,1987.5591751718,0.0,1.0
2025-01-02,51.3787,51.802,51.085,51.802,6681,51.2866947929684,51.70923677838,50.9935207293838,51.70923677838,6692.98530711834,0.0,1.0
2025-01-03,52.1741,52.1741,51.72,51.72,982,52.0806704489957,52.0806704489957,51.6273836179648,51.6273836179648,983.761648194911,0.0,1.0
2025-01-06,52.98,52.98,52.67,52.67,3246,52.8851273023932,52.8851273023932,52.5756824276529,52.5756824276529,3251.82312631434,0.0,1.0
2025-01-07,52.0014,52.2674,52.0014,52.2674,340,51.9082797074871,52.1738033741998,51.9082797074871,52.1738033741998,340.609939293554,0.0,1.0
2025-01-08,51.38,51.78,51.38,51.53,1081,51.2879924650238,51.6872761743661,51.2879924650238,51.4377238560272,1082.93924816568,0.0,1.0
2025-01-10,50.56,51.06,50.56,50.705,1488,50.469460860872,50.9685654975499,50.469460860872,50.6142012055086,1490.66938137885,0.0,1.0
2025-01-13,50.2,50.58,50.14,50.14,1973,50.1101055224639,50.4894250463391,50.0502129660625,50.0502129660625,1976.53944184171,0.0,1.0
2025-01-14,50.52,50.52,50.52,50.52,582,50.4295324899378,50.4295324899378,50.4295324899378,50.4295324899378,583.044072555436,0.0,1.0
2025-01-15,51.8579,52.05,51.8579,52.05,911,51.7650366767606,51.9567926781722,51.7650366767606,51.9567926781722,912.634278518904,0.0,1.0
2025-01-16,51.5,51.91,51.5,51.91,2343,51.4077775778265,51.8170433799024,51.4077775778265,51.8170433799024,2347.20319930823,0.0,1.0
2025-01-17,51.9722,52.1128,51.9722,52.05,875,51.8791319967051,52.019480220539,51.8791319967051,51.9567926781722,876.569696711352,0.0,1.0
2025-01-21,52.42,52.59,52.09,52.27,1896,52.3261301093139,52.4958256857844,51.9967210491065,52.1763987183105,1899.40130853111,0.0,1.0
2025-01-22,53.36,53.42,53.25,53.33,5044,53.2644468262684,53.3243393826697,53.1546438061992,53.2345005480677,5053.04862881378,0.0,1.0
2025-01-23,53.3709,53.3709,52.98,52.98,1918,53.275327307348,53.275327307348,52.8851273023932,52.8851273023932,1921.44077519128,0.0,1.0
2025-01-24,53.6128,53.91,53.6115,53.91,481,53.5167941305727,53.8134619266141,53.5154964585174,53.8134619266141,481.862884706469,0.0,1.0
2025-01-27,52.7471,53.05,52.11,52.11,84441,52.6526443626286,52.9550019515281,52.0166852345736,52.0166852345736,84592.4820114323,0.0,1.0
2025-01-28,54.1367,54.1367,53.09,53.09,1231,54.0397559688839,54.0397559688839,52.9949303224623,52.9949303224623,1233.20833903048,0.0,1.0
2025-01-29,54.082,54.082,53.72,54.05,1264,53.9851539216313,53.9851539216313,53.6238021646765,53.9532112248839,1266.26753902074,0.0,1.0
2025-01-30,54.5617,54.79,54.25,54.25,3488,54.4639949100601,54.6918860871673,54.1528530795551,54.1528530795551,3494.25725957622,0.0,1.0
2025-01-31,54.1115,55.0,54.1115,54.81,5153,54.0146010951953,54.901510034572,54.0146010951953,54.7118502726344,5162.24416817554,0.0,1.0
2025-02-03,54.07,54.33,53.3,53.3,949528,53.973175410351,54.2327098214236,53.204554269867,53.204554269867,951231.395404499,0.0,1.0
2025-02-04,54.96,55.91,54.43,55.91,62431,54.8615816636378,55.8098804733258,54.3325307487592,55.8098804733258,62542.9974118701,0.0,1.0
2025-02-05,55.75,55.75,54.91,55.1,84204,55.6501669895889,55.6501669895889,54.81167119997,55.0013309619076,84355.0568478659,0.0,1.0
2025-02-06,55.77,55.77,55.38,55.42,43740,55.670131175056,55.670131175056,55.2808295584472,55.3207579293815,43818.4668961766,0.0,1.0
2025-02-07,55.93,56.55,55.86,56.27,132249,55.8298446587929,56.4487344082736,55.759970009658,56.1692358117339,132486.246651862,0.0,1.0
2025-02-10,56.85,56.985,56.35,56.36,486529,56.7481971902803,56.8829554421834,56.2490925536024,56.259074646336,487401.803395746,0.0,1.0
2025-02-11,56.89,56.89,56.41,56.41,35724,56.7881255612146,56.7881255612146,56.3089851100037,56.3089851100037,35788.0866803615,0.0,1.0
2025-02-12,56.9336,56.9823,56.12,56.65,20983,56.8316474855329,56.8802602771453,56.0195044207305,56.5485553356092,21020.6422241078,0.0,1.0
2025-02-13,57.13,57.13,56.27,56.44,71860,57.02769578682,57.02769578682,56.1692358117339,56.3389313882044,71988.9124636316,0.0,1.0
2025-02-14,57.56,57.57,57.26,57.26,34313,57.456925774363,57.4669078670965,57.1574629923562,57.1574629923562,34374.5554322933,0.0,1.0
2025-02-18,57.52,57.81,57.1689,57.81,37722,57.4169974034287,57.7064780927019,57.0665261275535,57.7064780927019,37789.6709706807,0.0,1.0
2025-02-19,57.47,57.54,57.05,57.41,17972,57.367086939761,57.4369615888959,56.9478390449515,57.3071943833596,18004.2406734816,0.0,1.0
2025-02-20,57.06,57.27,56.615,57.23,41016,56.9578211376851,57.1674450850898,56.5136180110417,57.1275167141555,41089.5802060717,0.0,1.0
2025-02-21,55.8981,59.1,55.83,59.1,70068,55.7980017829729,58.994168055331,55.7300237314573,58.994168055331,70193.6977247668,0.0,1.0
2025-02-24,55.35,57.84,55.09,57.84,18941,55.2508832802465,57.7364243709026,54.991348869174,57.7364243709026,18974.9790004683,0.0,1.0
2025-02-25,54.87,55.46,54.38,55.46,21307,54.7717428290357,55.3606863003157,54.2826202850914,55.3606863003157,21345.2234603757,0.0,1.0
2025-02-26,55.38,55.79,55.09,55.13,30697,55.2808295584472,55.6900953605231,54.991348869174,55.0312772401083,30752.0685485124,0.0,1.0
2025-02-27,53.91,55.42,53.91,55.42,38945,53.8134619266141,55.3207579293815,53.8134619266141,55.3207579293815,39014.8649581984,0.0,1.0
2025-02-28,54.22,54.22,53.23,53.23,8765,54.1229068013544,54.1229068013544,53.1346796207321,53.1346796207321,8780.7238762,0.0,1.0
2025-03-03,53.0182,54.5,52.78,54.45,69036,52.9232588966354,54.4024053978941,52.685485447722,54.3524949342263,69159.8463796169,0.0,1.0
2025-03-04,53.1795,53.7,52.13,52.78,32827,53.0842700524277,53.6038379792094,52.0366494200407,52.685485447722,32885.8896387926,0.0,1.0
2025-03-05,54.24,54.27,53.26,53.5,16758,54.1428709868215,54.1728172650222,53.1646258989328,53.4041961245382,16788.0628314158,0.0,1.0
2025-03-06,52.35,53.72,52.26,53.47,10564,52.256255460179,53.6238021646765,52.166416625577,53.3742498463375,10582.9511726385,0.0,1.0
2025-03-07,52.2,52.28,51.04,52.1001,9548,52.1065240691756,52.1863808110441,50.9486013120828,52.0068029627673,9565.12853051427,0.0,1.0
2025-03-10,49.95,51.05,49.89,51.05,22584,49.8605532041249,50.9585834048164,49.8006606477236,50.9585834048164,22624.5143206048,0.0,1.0
2025-03-11,50.5282,50.84,50.09,50.09,22228,50.4377178059793,50.7489594574116,50.0003025023947,50.0003025023947,22267.8756782856,0.0,1.0
2025-03-12,51.1616,51.579,50.892,51.28,12076,51.0699835597229,51.4866361104216,50.8008663396261,51.1881715376882,12097.6636085557,0.0,1.0
2025-03-13,49.7062,50.59,49.4665,50.59,31777,49.6171897832808,50.4994071390727,49.3779190204574,50.4994071390727,31834.006002739,0.0,1.0
2025-03-14,51.0451,51.08,50.48,50.78,4605,50.9536921793769,50.988529683017,50.3896041190035,50.6890669010103,4613.26108954946,0.0,1.0
2025-03-17,51.8321,52.05,51.36,51.36,21535,51.739282877508,51.9567926781722,51.2680282795567,51.2680282795567,21573.6324784902,0.0,1.0
2025-03-18,50.9316,51.43,50.68,51.42,16145,50.840395426851,51.3379029286916,50.5892459736747,51.327920835958,16173.9631467483,0.0,1.0
2025-03-19,51.617,52.03,51.01,51.01,5310,51.5245680628091,51.9368284927051,50.9186550338821,50.9186550338821,5319.52581661403,0.0,1.0
2025-03-20,51.5563,51.99,51.55,51.55,7541,51.4639767599164,51.8969001217709,51.4576880414943,51.4576880414943,7554.52809474321,0.0,1.0
2025-03-21,51.7705,51.7705,51.0,51.0,7776,51.6777931862693,51.6777931862693,50.9086729411486,50.9086729411486,7789.94967043139,0.0,1.0
2025-03-24,52.7169,52.77,52.4,52.57,7781,52.6460262351462,52.6990548463333,52.3295522825064,52.4993237307512,7791.47503114222,0.02357,1.0
2025-03-25,53.2386,53.3,53.03,53.03,7981,53.1670248501421,53.2283423026258,52.95870529659,52.95870529659,7991.74427754094,0.0,1.0
2025-03-26,52.1439,53.17,51.92,53.12,60989,52.0737965890036,53.0985170774975,51.8501976051094,53.0485842986019,61071.1053430578,0.0,1.0
2025-03-27,51.67,51.9301,51.32,51.58,9151,51.6005337106318,51.8602840264463,51.2510042583632,51.5106547086199,9163.31936897345,0.0,1.0
2025-03-28,50.2173,51.36,50.08,51.2,12778,50.1497867526013,51.2909504814796,50.0126713417542,51.1311655890139,12795.2021524143,0.0,1.0
2025-03-31,49.84,49.85,48.3826,49.18,21721,49.7729940030557,49.7829805588348,48.3175533638091,49.1138813216348,21750.241505133,0.0,1.0
2025-04-01,50.1804,50.1804,49.23,49.71,29076,50.1129363617764,50.1129363617764,49.1638141005304,49.6431687779274,29115.143041446,0.0,1.0
2025-04-02,50.41,50.7367,49.39,49.39,8431,50.3422276824647,50.668488459768,49.323598992996,49.323598992996,8442.35008193805,0.0,1.0
2025-04-03,47.6118,48.43,47.58,48.25,11869,47.5477896443557,48.364889638202,47.5160323969782,48.1851316341781,11884.9784275321,0.0,1.0
2025-04-04,44.3949,45.87,43.78,43.78,25324,44.3352145157757,45.8083313587513,43.7211412009185,43.7211412009185,25358.091979006,0.0,1.0
2025-04-07,43.9917,44.845,41.17,42.16,17122,43.9325565867622,44.7847093913931,41.1146501425723,42.1033191647036,17145.0501841944,0.0,1.0
2025-04-08,43.3112,46.12,43.055,45.85,20988,43.2529714659941,46.0579952532289,42.9971159069335,45.7883582471931,21016.2547170817,0.0,1.0
2025-04-09,48.6978,48.735,43.6458,43.9656,25479,48.6323296019664,48.6694795894647,43.587121622363,43.9064916761787,25513.300644965,0.0,1.0
2025-04-10,46.6663,47.61,45.645,47.61,23068,46.6035607954414,47.5459920643155,45.5836338537215,47.5459920643155,23099.0548796284,0.0,1.0
2025-04-11,47.707,47.707,46.79,46.79,9396,47.6428616553728,47.6428616553728,46.7270944904289,46.7270944904289,9408.64919581188,0.0,1.0
2025-04-14,47.9229,48.78,47.6269,48.78,10158,47.8584713946436,48.7144190904707,47.5628693435822,48.7144190904707,10171.675024591,0.0,1.0
2025-04-15,48.1816,48.5985,48.05,48.05,6593,48.1168235926491,48.5331631030799,47.9854005185961,47.9854005185961,6601.87570753381,0.0,1.0
2025-04-16,46.9678,47.54,46.37,47.41,15518,46.9046554521814,47.4760861738617,46.3076591477065,47.3462609487334,15538.8908280767,0.0,1.0
2025-04-17,47.2801,47.58,46.963,47.47,13295,47.2165355891628,47.5160323969782,46.8998619054074,47.406180283408,13312.8981543549,0.0,1.0
2025-04-21,46.5068,46.5068,45.9618,46.46,14750,46.4442752307647,46.4442752307647,45.9000079408035,46.3975381497185,14769.8569219056,0.0,1.0
2025-04-22,47.8242,48.12,47.2,47.2,8012,47.7599040891039,48.0553064090498,47.1365432773722,47.1365432773722,8022.78601073274,0.0,1.0
2025-04-23,48.8773,49.66,48.68,49.29,33683,48.8115882782014,49.5932359990318,48.6145535326796,49.223733435205,33728.3451322405,0.0,1.0
2025-04-24,50.3237,50.3237,49.94,50.0114,2343,50.256043706091,50.256043706091,49.8728595608468,49.9441635691096,2346.15422156101,0.0,1.0
2025-04-25,50.897,51.0181,50.17,50.21,13539,50.8285729489071,50.949510139392,50.1025503437662,50.1424965668826,13557.2266349614,0.0,1.0
2025-04-28,50.8987,50.8987,50.3405,50.6901,3305,50.8302706633895,50.8302706633895,50.2728211197999,50.6219511098374,3309.44929673885,0.0,1.0
2025-04-29,51.05,51.18,50.5501,50.65,7576,50.9813672523273,51.1111924774557,50.4821393289299,50.5819050211632,7586.19905358353,0.0,1.0
2025-04-30,51.28,51.28,50.315,50.315,1537,51.2110580352467,51.2110580352467,50.2473554025632,50.2473554025632,1539.06915857417,0.0,1.0
2025-05-01,51.37,53.93,51.37,53.93,8436,51.3009370372587,53.8574953167094,51.3009370372587,53.8574953167094,8447.35681309802,0.0,1.0
2025-05-02,52.4747,52.6399,52.293,52.293,5219,52.4041518541763,52.5691297556471,52.22269613567,52.22269613567,5226.02598477461,0.0,1.0
2025-05-05,52.5111,52.87,52.29,52.3,15252,52.4405029172123,52.7989204041243,52.2197001689363,52.2296867247154,15272.5327303664,0.0,1.0
2025-05-06,52.2029,52.32,51.82,51.82,8345,52.1327172681003,52.2496598362736,51.7503320473184,51.7503320473184,8356.23430598661,0.0,1.0
2025-05-07,52.34,52.48,51.8897,51.8897,4054,52.2696329478318,52.4094447287393,51.8199383410987,51.8199383410987,4059.45762450206,0.0,1.0
2025-05-08,52.55,52.95,52.315,52.42,9333,52.479350619193,52.8788128503572,52.244666558384,52.3495253940646,9345.56438319628,0.0,1.0
2025-05-09,52.7386,53.2096,52.6109,53.1541,6196,52.6676970611869,53.1380638383827,52.5401687438877,53.0826384538087,6204.34125343236,0.0,1.0
2025-05-12,54.1029,54.18,53.605,54.18,5978,54.0301628661301,54.107159211187,53.5329322538885,54.107159211187,5986.04777485775,0.0,1.0
2025-05-13,55.08,55.28,54.73,54.73,5598,55.0059492313064,55.2056803468885,54.6564197790377,54.6564197790377,5605.53620670018,0.0,1.0
2025-05-14,55.3389,56.55,55.16,56.55,6113,55.2645011604274,56.4739729308347,55.0858416775392,56.4739729308347,6121.22951617689,0.0,1.0
2025-05-15,55.4197,55.6829,55.115,55.115,2972,55.3451925311225,55.6080386792286,55.0409021765332,55.0409021765332,2976.00100148499,0.0,1.0
2025-05-16,55.8585,55.9,55.56,55.7335,6421,55.7834025987096,55.8248468051929,55.4853039087034,55.6585706514708,6429.64415563092,0.0,1.0
2025-05-19,55.92,55.93,55.0923,55.11,20310,55.8448199167511,55.8548064725302,55.0182326949147,55.0359088986437,20337.3419717901,0.0,1.0
2025-05-20,55.7,55.7,55.425,55.53,7601,55.6251156896108,55.6251156896108,55.3504854056855,55.4553442413661,7611.23270938337,0.0,1.0
2025-05-21,55.0887,56.0401,55.0887,55.42,2726,55.0146375348342,55.9647584516582,55.0146375348342,55.3454921277959,2729.66982841456,0.0,1.0
2025-05-22,54.9021,55.14,54.8148,54.8148,2570,54.8282884039961,55.065868565981,54.7411057720445,54.7411057720445,2573.45981622356,0.0,1.0
2025-05-23,54.66,54.94,54.05,54.05,2925,54.586513888584,54.8661374503989,53.9773339860586,53.9773339860586,2928.93772858129,0.0,1.0
2025-05-27,55.7203,55.8513,55.3,55.3,1218,55.6453883978424,55.7762122785487,55.2256534584467,55.2256534584467,1219.63971056821,0.0,1.0
2025-05-28,55.5193,55.9,55.5193,55.8482,27127,55.4446586266824,55.8248468051929,55.4446586266824,55.7731164462572,27163.5192352905,0.0,1.0
2025-05-29,55.3395,56.14,55.1,56.14,11626,55.2651003537741,56.0645241438914,55.0259223428646,56.0645241438914,11641.6512931576,0.0,1.0
2025-05-30,55.3144,55.4,54.4955,55.4,12073,55.2400340987686,55.3255190162377,54.4222350460177,55.3255190162377,12089.2530588588,0.0,1.0
2025-06-02,55.8651,55.8651,55.43,55.5,2748,55.7899937255238,55.7899937255238,55.355478683575,55.4253845740287,2751.69944551842,0.0,1.0
2025-06-03,56.42,56.51,55.9921,56.08,4386,56.3441477057063,56.4340267077183,55.9168229839185,56.0046048092168,4391.90457352394,0.0,1.0
2025-06-04,56.9893,57.055,56.69,56.69,1693,56.9126823262107,56.9782939976795,56.6137847117422,56.6137847117422,1695.27917076517,0.0,1.0
2025-06-05,56.8346,57.43,56.8346,57.34,11395,56.758190308308,57.3527898393959,56.758190308308,57.2629108373839,11410.3403135671,0.0,1.0
2025-06-06,57.251,57.34,57.0497,57.0497,2709,57.1740304909499,57.2629108373839,56.9730011231165,56.9730011231165,2712.64694247067,0.0,1.0
2025-06-09,57.53,57.67,57.5,57.67,3723,57.4526553971869,57.5924671780944,57.4226957298496,57.5924671780944,3728.01202171218,0.0,1.0
2025-06-10,57.85,57.85,57.38,57.66,7978,57.7722251821183,57.7722251821183,57.3028570605004,57.5824806223153,7988.74023884495,0.0,1.0
2025-06-11,57.5386,57.86,57.5386,57.86,4932,57.4612438351569,57.7822117378974,57.4612438351569,57.7822117378974,4938.63961619245,0.0,1.0
2025-06-12,57.5227,57.69435,57.496,57.496,1541,57.4453652114682,57.6167844414165,57.418701107538,57.418701107538,1543.07454350214,0.0,1.0
2025-06-13,56.6,57.05,56.6,56.83,5115,56.5239057097302,56.9733007197899,56.5239057097302,56.7535964926496,5121.88597664728,0.0,1.0
2025-06-16,58.0,58.03,57.6276,57.6276,4421,57.9220235188048,57.9519831861421,57.550124181591,57.550124181591,4426.95169164372,0.0,1.0
2025-06-17,57.5956,58.07,57.5956,58.0308,5351,57.5181672030978,57.9919294092586,57.5181672030978,57.9527821106045,5358.20368739777,0.0,1.0
2025-06-18,57.8861,58.14,57.765,58.12,5477,57.8082766484808,58.0618352997123,57.6873394579959,58.0418621881541,5484.37331262896,0.0,1.0
2025-06-20,57.5485,58.22,57.51,58.15,7855,57.4711305253783,58.1417277459451,57.4326822856287,58.0718218554914,7865.57465230974,0.0,1.0
2025-06-23,58.1237,58.1237,57.55,57.55,4416,58.1197073904522,58.1197073904522,57.5460467988191,57.5460467988191,4416.30336291346,0.07425,1.0
2025-06-24,59.49,59.49,59.07,59.07,5924,59.4859135371286,59.4859135371286,59.0659423875977,59.0659423875977,5924.40695695183,0.0,1.0
2025-06-25,59.64,59.9397,59.57,59.7,7217,59.6359032333896,59.9355826465192,59.5659080418011,59.695899111894,7217.49578128316,0.0,1.0
2025-06-26,60.4197,60.4197,59.9688,59.9688,5108,60.4155496745545,60.4155496745545,59.9646806475938,59.9646806475938,5108.35090076131,0.0,1.0
2025-06-27,60.7273,60.94,60.4282,60.6588,5998,60.7231285450205,60.9358139343186,60.424049090676,60.6546332503946,5998.41204047892,0.0,1.0
2025-06-30,61.36,61.36,60.952,60.952,7077,61.3557850838495,61.3557850838495,60.9478131100195,60.9478131100195,7077.48616379949,0.0,1.0
2025-07-01,60.3442,61.17,60.3086,61.17,30804,60.3400548607698,61.1657981352522,60.3044573061905,61.1657981352522,30806.1161211925,0.0,1.0
2025-07-02,60.4119,60.54,60.12,60.15,5961,60.4077502103489,60.5358414109559,60.1158702614249,60.1458682006772,5961.40949871538,0.0,1.0
2025-07-03,60.83,60.93,60.515,60.65,21005,60.8258214903939,60.9258146212346,60.5108431282457,60.6458338548806,21006.442966032,0.0,1.0
2025-07-07,60.47,60.6277,60.19,60.41,4810,60.4658462193674,60.6235353867031,60.1858654530134,60.405850340863,4810.33042926035,0.0,1.0
2025-07-08,60.64,60.69,60.41,60.69,3455,60.6358345417966,60.6858311072169,60.405850340863,60.6858311072169,3455.23734575769,0.0,1.0
2025-07-09,60.69,60.9,60.4801,60.78,4831,60.6858311072169,60.8958166819824,60.4759455255823,60.7758249249735,4831.3318718829,0.0,1.0
2025-07-10,60.3,60.41,60.17,60.1749,4088,60.2958578969382,60.405850340863,60.1658668268453,60.1707664902565,4088.28083052314,0.0,1.0
2025-07-11,59.76,60.22,59.76,60.22,4266,59.7558949903984,60.2158633922656,59.7558949903984,60.2158633922656,4266.29305846667,0.0,1.0
2025-07-14,60.3,60.39,60.0748,60.32,4469,60.2958578969382,60.3858517146948,60.070673366285,60.3158565231063,4469.30700381799,0.0,1.0
2025-07-15,60.71,60.91,60.562,60.9,2888,60.705829733385,60.9058159950664,60.5578398997408,60.8958166819824,2888.19839494884,0.0,1.0
2025-07-16,61.0063,61.16,60.62,60.62,2887,61.002109380066,61.1557988221682,60.6158359156284,60.6158359156284,2887.19832625253,0.0,1.0
2025-07-17,61.4293,61.58,61.156,61.156,3808,61.4250803235221,61.5757699716991,61.1517990969345,61.1517990969345,3808.26159555581,0.0,1.0
2025-07-18,61.3125,61.3283,61.1516,61.1723,5776,61.3082883467002,61.324087261373,61.1473993991775,61.1680979772616,5776.39678989767,0.0,1.0
2025-07-21,61.8084,62.09,61.64,61.64,12484,61.8041542825392,62.0857349389866,61.6357658502035,61.6357658502035,12484.8576047581,0.0,1.0
2025-07-22,61.1658,61.39,61.03,61.03,3960,61.1615984237569,61.3857830231018,61.0258077520753,61.0258077520753,3960.27203739522,0.0,1.0
2025-07-23,61.495,61.6,61.28,61.32,11086,61.4907758104845,61.5957685978672,61.275790579177,61.3157878315133,11086.761567314,0.0,1.0
2025-07-24,61.5749,61.66,61.39,61.64,3699,61.5706703220262,61.6557644763716,61.3857830231018,61.6357658502035,3699.25410765781,0.0,1.0
2025-07-25,61.7322,61.82,61.42,61.47,4283,61.7279595168386,61.8157534857167,61.415780962354,61.4657775277743,4283.29422630397,0.0,1.0
2025-07-28,61.9106,62.07,61.8543,61.9,1382,61.9063472622584,62.0657363128185,61.8500511295951,61.8957479903893,1382.09493830308,0.0,1.0
2025-07-29,61.27,62.17,61.27,62.17,5047,61.2657912660929,62.1657294436592,61.2657912660929,62.1657294436592,5047.34671028628,0.0,1.0
2025-07-30,61.69,61.7124,61.26,61.33,15649,61.6857624156238,61.7081608769322,61.2557919530089,61.3257871445973,15650.0750285853,0.0,1.0
2025-07-31,61.71,62.42,61.5845,62.42,2833,61.705761041792,62.4157122707609,61.5802696625869,62.4157122707609,2833.19461665168,0.0,1.0
2025-08-01,60.62,60.8891,60.22,60.71,5774,60.6158359156284,60.8849174307207,60.2158633922656,60.705829733385,5774.39665250505,0.0,1.0
2025-08-04,62.06,62.1,61.86,61.86,1267,62.0557369997344,62.0957342520707,61.855750738053,61.855750738053,1267.08703822721,0.0,1.0
2025-08-05,61.6165,62.1717,61.5,62.1717,4212,61.6122674644559,62.1674293268835,61.4957754670265,62.1674293268835,4212.28934886583,0.0,1.0
2025-08-06,62.2548,62.34,61.39,61.65,3161,62.2505236186121,62.3357177660883,61.3857830231018,61.6457651632876,3161.21714904199,0.0,1.0
2025-08-07,62.3293,62.7794,61.8251,62.67,3146,62.3250185010884,62.7750875830024,61.8208531353896,62.6656950978626,3146.21611859731,0.0,1.0
2025-08-08,62.4621,62.6178,62.13,62.3,3352,62.4578093788448,62.6134986835638,62.1257321913229,62.2957205137521,3352.23027003757,0.0,1.0
2025-08-11,62.2607,62.73,62.26,62.45,4124,62.2564232133317,62.725690976367,62.2557232614158,62.4457102100131,4124.28330359037,0.0,1.0
2025-08-12,63.0814,63.09,62.57,62.57,4685,63.0770668381412,63.0856662473935,62.5657019670219,62.5657019670219,4685.32184222137,0.0,1.0
2025-08-13,63.5996,63.62,63.31,63.62,3901,63.5952312421577,63.6156298408492,63.3056511352431,63.6156298408492,3901.26798431282,0.0,1.0
2025-08-14,63.4447,63.75,63.38,63.63,18982,63.4403418824855,63.7456209109421,63.3756463268316,63.6256291539333,18983.3039933929,0.0,1.0
2025-08-15,63.5217,63.638,63.335,63.49,4036,63.5173365932328,63.6336286044005,63.3306494179532,63.4856387707563,4036.27725831493,0.0,1.0
2025-08-18,63.8,63.8,63.36,63.52,3875,63.7956174763625,63.7956174763625,63.3556477006634,63.5156367100085,3875.2661982087,0.0,1.0
2025-08-19,62.4738,63.05,62.4304,63.05,6477,62.4695085751532,63.0456689950573,62.4261115563683,63.0456689950573,6477.44494601233,0.0,1.0
2025-08-20,62.13,62.15,61.18,62.04,11794,62.1257321913229,62.145730817491,61.1757974483363,62.0357383735663,11794.8102043028,0.0,1.0
2025-08-21,61.5822,61.89,61.4479,61.68,6306,61.5779698205776,61.8857486773052,61.4436790458585,61.6757631025398,6306.43319894299,0.0,1.0
2025-08-22,62.7834,62.8996,61.84,61.84,2700,62.779087308236,62.8952793262729,61.8357521118849,61.8357521118849,2700.18548004219,0.0,1.0
2025-08-25,62.85,62.995,62.53,62.53,2675,62.8456827333759,62.9906727730949,62.5257047146857,62.5257047146857,2675.1837626344,0.0,1.0
2025-08-26,62.9773,62.995,62.78,62.995,2713,62.9729739889361,62.9906727730949,62.7756875417874,62.9906727730949,2713.18637309425,0.0,1.0
2025-08-27,62.9132,63.09,62.75,62.9,4311,62.9088783920672,63.0856662473935,62.7456896025352,62.8956792987962,4311.2961498007,0.0,1.0
2025-08-28,63.5272,63.5272,63.15,63.299,2161,63.5228362154291,63.5228362154291,63.145662125898,63.2946518908506,2161.14845273007,0.0,1.0
2025-08-29,62.8882,62.96,62.74,62.855,4463,62.883880109357,62.9556751773006,62.7356902894511,62.8506823899179,4463.30659164012,0.0,1.0
2025-09-02,62.6591,62.6591,61.85,61.87,10687,62.654795846601,62.654795846601,61.8457514249689,61.8657500511371,10687.7341574855,0.0,1.0
2025-09-03,62.8569,62.94,62.68,62.92,5758,62.8525822594039,62.9356765511325,62.6756944109467,62.9156779249644,5758.39555336406,0.0,1.0
2025-09-04,63.2178,63.2178,62.84,62.84,3075,63.2134574686079,63.2134574686079,62.8356834202918,62.8356834202918,3075.21124115917,0.0,1.0
2025-09-05,63.1334,63.3797,62.8495,63.27,5634,63.1290632661784,63.375346347439,62.8451827677217,63.2656538829068,5634.38703502138,0.0,1.0
2025-09-08,63.7972,63.8,63.755,63.8,1859,63.7928176686989,63.7956174763625,63.7506205674842,63.7956174763625,1859.12770644387,0.0,1.0
2025-09-09,63.9845,64.05,63.74,63.74,5359,63.9801048027635,64.0456003034642,63.7356215978581,63.7356215978581,5359.3681435356,0.0,1.0
2025-09-10,63.7217,64.36,63.63,64.36,4052,63.7173228549142,64.3555790090704,63.6256291539333,64.3555790090704,4052.27835745592,0.0,1.0
2025-09-11,63.94,64.045,63.86,63.86,4337,63.9356078595394,64.0406006469222,63.8556133548669,63.8556133548669,4337.29793590482,0.0,1.0
2025-09-12,63.8855,63.909,63.7469,63.82,2352,63.8811116032313,63.9046099889788,63.7425211238861,63.8156161025306,2352.16157372564,0.0,1.0
2025-09-15,64.58,64.58,64.2652,64.27,4230,64.5755638969199,64.5755638969199,64.2607855210334,64.2655851913137,4230.29058539944,0.0,1.0
2025-09-16,64.5505,64.589,64.4285,64.57,3247,64.5460659233219,64.5845632786955,64.4240743036962,64.5655645838358,3247.22305692482,0.0,1.0
2025-09-17,64.558,64.65,64.14,64.3086,1920,64.5535654081349,64.6455590885084,64.1355941212208,64.3041825398182,1920.13189691889,0.0,1.0
2025-09-18,64.9046,65.07,64.86,64.928,1991,64.9001415996288,65.0655302380393,64.8555446632738,64.9235399922455,1991.13677435704,0.0,1.0
2025-09-19,64.9304,65.13,64.58,65.13,1866,64.9259398273857,65.1255261165437,64.5755638969199,65.1255261165437,1866.12818731805,0.0,1.0
2025-09-22,65.5057,65.64,65.08,65.08,4358,65.5057,65.64,65.08,65.08,4358,0.0045,1.0
2025-09-23,64.7421,65.35,64.662,65.35,6828,64.7421,65.35,64.662,65.35,6828,0.0,1.0
2025-09-24,64.3631,64.95,64.2,64.95,5028,64.3631,64.95,64.2,64.95,5028,0.0,1.0
2025-09-25,64.2935,64.48,64.2935,64.48,4195,64.2935,64.48,64.2935,64.48,4195,0.0,1.0
2025-09-26,64.4354,64.4354,63.84,63.9886,2154,64.4354,64.4354,63.84,63.9886,2154,0.0,1.0
2025-09-29,64.752,65.0088,64.752,65.0025,3490,64.752,65.0088,64.752,65.0025,3490,0.0,1.0
2025-09-30,64.3514,64.79,63.96,64.79,2348,64.3514,64.79,63.96,64.79,2348,0.0,1.0
2025-10-01,64.0548,64.198403,63.9036,64.198403,5003,64.0548,64.198403,63.9036,64.198403,5003,0.0,1.0
2025-10-02,64.5563,64.63,64.4,64.42,15206,64.5563,64.63,64.4,64.42,15206,0.0,1.0
2025-10-03,63.9217,63.9217,63.68,63.68,1197,63.9217,63.9217,63.68,63.68,1197,0.0,1.0
2025-10-06,64.7857,64.98,64.7857,64.8265,1873,64.7857,64.98,64.7857,64.8265,1873,0.0,1.0
2025-10-07,64.5,65.23,64.33,65.23,8918,64.5,65.23,64.33,65.23,8918,0.0,1.0
2025-10-08,65.2678,65.2678,64.83,64.86,2051,65.2678,65.2678,64.83,64.86,2051,0.0,1.0
2025-10-09,65.206,65.44,64.95,65.44,4870,65.206,65.44,64.95,65.44,4870,0.0,1.0
2025-10-10,62.8452,64.09,62.8452,64.09,4827,62.8452,64.09,62.8452,64.09,4827,0.0,1.0
2025-10-13,63.8421,63.8421,63.55,63.55,2522,63.8421,63.8421,63.55,63.55,2522,0.0,1.0
2025-10-14,63.7947,64.14,63.03,63.0301,11745,63.7947,64.14,63.03,63.0301,11745,0.0,1.0
2025-10-15,64.1282,64.48,63.7,64.48,4533,64.1282,64.48,63.7,64.48,4533,0.0,1.0
2025-10-16,63.52,64.42,63.43,64.42,10748,63.52,64.42,63.43,64.42,10748,0.0,1.0
2025-10-17,63.9026,63.9086,63.25,63.33,3951,63.9026,63.9086,63.25,63.33,3951,0.0,1.0
2025-10-20,65.0905,65.1855,64.49,64.49,13594,65.0905,65.1855,64.49,64.49,13594,0.0,1.0
2025-10-21,65.2424,65.38,65.0,65.0,5010,65.2424,65.38,65.0,65.0,5010,0.0,1.0
2025-10-22,63.9231,64.03,63.33,64.03,3065,63.9231,64.03,63.33,64.03,3065,0.0,1.0
2025-10-23,64.2588,64.34,63.9996,64.03,2925,64.2588,64.34,63.9996,64.03,2925,0.0,1.0
2025-10-24,64.5933,64.825,64.5933,64.74,14880,64.5933,64.825,64.5933,64.74,14880,0.0,1.0
2025-10-27,65.9158,65.92,65.28,65.37,3197,65.9158,65.92,65.28,65.37,3197,0.0,1.0
2025-10-28,65.9194,66.11,65.74,65.74,19740,65.9194,66.11,65.74,65.74,19740,0.0,1.0
2025-10-29,65.71,66.18,65.5618,66.18,2286,65.71,66.18,65.5618,66.18,2286,0.0,1.0
2025-10-30,63.9752,64.6001,63.9752,64.24,6213,63.9752,64.6001,63.9752,64.24,6213,0.0,1.0
2025-10-31,64.66,64.97,64.66,64.71,4393,64.66,64.97,64.66,64.71,4393,0.0,1.0
2025-11-03,64.5271,65.17,64.26,65.17,4906,64.5271,65.17,64.26,65.17,4906,0.0,1.0
2025-11-04,63.1241,63.91,63.102131,63.64,7222,63.1241,63.91,63.102131,63.64,7222,0.0,1.0
2025-11-05,63.3045,63.3045,63.0299,63.03,4976,63.3045,63.3045,63.0299,63.03,4976,0.0,1.0
2025-11-06,62.0939,62.3699,62.0939,62.18,1788,62.0939,62.3699,62.0939,62.18,1788,0.0,1.0
2025-11-07,61.9473,61.9473,60.81,61.472,9260,61.9473,61.9473,60.81,61.472,9260,0.0,1.0
2025-11-10,62.9817,63.12,62.52,62.7,34279,62.9817,63.12,62.52,62.7,34279,0.0,1.0
2025-11-11,63.08,63.18,62.74,62.84,7394,63.08,63.18,62.74,62.84,7394,0.0,1.0
2025-11-12,63.3844,63.52,63.171,63.52,6460,63.3844,63.52,63.171,63.52,6460,0.0,1.0
2025-11-13,62.05,63.215,61.9,63.215,4073,62.05,63.215,61.9,63.215,4073,0.0,1.0
2025-11-14,61.8566,62.365,61.04,61.04,3429,61.8566,62.365,61.04,61.04,3429,0.0,1.0
2025-11-17,60.5375,61.4701,60.351,61.25,6149,60.5375,61.4701,60.351,61.25,6149,0.0,1.0
2025-11-18,60.3453,60.45,59.65,59.78,3328,60.3453,60.45,59.65,59.78,3328,0.0,1.0
2025-11-19,59.7396,59.99,59.41,59.905,8446,59.7396,59.99,59.41,59.905,8446,0.0,1.0
2025-11-20,58.0373,59.96,58.0373,59.95,5499,58.0373,59.96,58.0373,59.95,5499,0.0,1.0
2025-11-21,58.4976,58.7993,57.9,58.45,4776,58.4976,58.7993,57.9,58.45,4776,0.0,1.0
2025-11-24,59.5887,59.5887,58.91,58.91,4640,59.5887,59.5887,58.91,58.91,4640,0.0,1.0
2025-11-25,59.675,59.69,59.129,59.129,2262,59.675,59.69,59.129,59.129,2262,0.0,1.0
2025-11-26,59.9,60.34,59.9,60.12,4038,59.9,60.34,59.9,60.12,4038,0.0,1.0