date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-10-11,25.24,25.24,25.18,25.18,2400,15.9187941096949,15.9187941096949,15.8809522853453,15.8809522853453,3805.3133662372,0.0,1.0
2007-10-12,25.21,25.28,25.19,25.19,6200,15.8998731975201,15.9440219925945,15.8872592560703,15.8872592560703,9830.39286277946,0.0,1.0
2007-10-15,25.205,25.23,25.2,25.2,7100,15.8967197121576,15.9124871389699,15.8935662267952,15.8935662267952,11257.3853751184,0.0,1.0
2007-10-16,25.26,25.27,25.25,25.25,1200,15.9314080511447,15.9377150218696,15.9251010804198,15.9251010804198,1902.6566831186,0.0,1.0
2007-10-17,25.47,25.47,25.3,25.3,9800,16.063854436368,16.063854436368,15.9566359340444,15.9566359340444,15538.3629121353,0.0,1.0
2007-10-18,25.55,25.55,25.5025,25.52,7200,16.1143102021673,16.1143102021673,16.084352091224,16.0953892899926,11415.9400987117,0.0,1.0
2007-10-19,25.81,25.81,25.65,25.65,6000,16.2782914410152,16.2782914410152,16.1773799094165,16.1773799094165,9513.28341559304,0.0,1.0
2007-10-22,25.82,25.82,25.78,25.79,7000,16.2845984117401,16.2845984117401,16.2593705288405,16.2656774995654,11098.8306515252,0.0,1.0
2007-10-23,25.82,25.82,25.75,25.75,7700,16.2845984117401,16.2845984117401,16.2404496166657,16.2404496166657,12208.7137166777,0.0,1.0
2007-10-24,25.92,25.96,25.84,25.84,31200,16.3476681189893,16.372896001889,16.29721235319,16.29721235319,49469.0737610838,0.0,1.0
2007-10-25,25.88,25.95,25.88,25.94,5400,16.3224402360896,16.3665890311641,16.3224402360896,16.3602820604392,8561.95507403375,0.0,1.0
2007-10-26,25.84,25.88,25.82,25.84,5200,16.29721235319,16.3224402360896,16.2845984117401,16.29721235319,8244.84562684728,0.0,1.0
2007-10-29,25.84,25.84,25.84,25.84,400,16.29721235319,16.29721235319,16.29721235319,16.29721235319,634.218894372867,0.0,1.0
2007-10-30,25.81,25.87,25.81,25.87,400,16.2782914410152,16.3161332653647,16.2782914410152,16.3161332653647,634.218894372869,0.0,1.0
2007-10-31,25.8,25.8,25.8,25.8,200,16.2719844702903,16.2719844702903,16.2719844702903,16.2719844702903,317.109447186434,0.0,1.0
2007-11-01,25.96,25.96,25.96,25.96,500,16.372896001889,16.372896001889,16.372896001889,16.372896001889,792.773617966086,0.0,1.0
2007-11-02,26.01,26.07,26.01,26.07,1200,16.4044308555136,16.4422726798631,16.4044308555136,16.4422726798631,1902.6566831186,0.0,1.0
2007-11-05,25.98,26.04,25.98,26.04,1200,16.3855099433388,16.4233517676883,16.3855099433388,16.4233517676883,1902.65668311861,0.0,1.0
2007-11-06,25.92,25.99,25.92,25.99,600,16.3476681189893,16.3918169140638,16.3476681189893,16.3918169140638,951.328341559304,0.0,1.0
2007-11-07,25.93,25.94,25.89,25.92,12900,16.3539750897142,16.3602820604392,16.3287472068146,16.3476681189893,20453.5593435251,0.0,1.0
2007-11-08,25.98,26.06,25.92,25.92,12000,16.3855099433388,16.4359657091382,16.3476681189893,16.3476681189893,19026.5668311861,0.0,1.0
2007-11-09,26.15,26.15,26.02,26.04,5900,16.4927284456625,16.4927284456625,16.4107378262385,16.4233517676883,9354.72869199978,0.0,1.0
2007-11-12,26.25,26.25,26.1944,26.24,2700,16.5557981529116,16.5557981529116,16.5207313956811,16.5494911821867,4280.97753701687,0.0,1.0
2007-11-13,26.05,26.05,26.03,26.03,2100,16.4296587384133,16.4296587384133,16.4170447969634,16.4170447969634,3329.64919545755,0.0,1.0
2007-11-14,26.0,26.03,26.0,26.03,95700,16.3981238847887,16.4170447969634,16.3981238847887,16.4170447969634,151736.870478709,0.0,1.0
2007-11-15,26.15,26.15,26.01,26.01,7700,16.5551422279562,16.5551422279562,16.466510491363,16.466510491363,12162.6862051343,0.09896,1.0
2007-11-16,26.24,26.31,26.19,26.24,13000,16.6121197729091,16.6564356412057,16.5804655812686,16.6121197729091,20534.4052813955,0.0,1.0
2007-11-19,26.44,26.47,26.28,26.28,14600,16.7387365394709,16.7577290544551,16.6374431262214,16.6374431262214,23061.7167006442,0.0,1.0
2007-11-20,26.41,26.93,26.3799,26.93,11800,16.7197440244866,17.0489476175473,16.700688201119,17.0489476175473,18638.9217169591,0.0,1.0
2007-11-21,26.51,26.54,26.49,26.54,5200,16.7830524077675,16.8020449227518,16.7703907311113,16.8020449227518,8213.76211255824,0.0,1.0
2007-11-23,26.54,26.54,26.49,26.5,8800,16.8020449227518,16.8020449227518,16.7703907311113,16.7767215694394,13900.2128058678,0.0,1.0
2007-11-26,26.98,26.98,26.6,26.65,35500,17.0806018091878,17.0806018091878,16.8400299527203,16.8716841443608,56074.7221145801,0.0,1.0
2007-11-27,26.69,26.74,26.57,26.69,44300,16.8970074976731,16.9286616893136,16.821037437736,16.8970074976731,69974.9349204482,0.0,1.0
2007-11-28,26.51,26.67,26.508,26.58,25600,16.7830524077675,16.884345821017,16.7817862401019,16.8273682760641,40436.982707979,0.0,1.0
2007-11-29,26.76,26.9,26.7,26.7,10100,16.9413233659698,17.029955102563,16.9033383360012,16.9033383360012,15953.6533340073,0.0,1.0
2007-11-30,26.613,26.62,26.58,26.58,3600,16.8482600425468,16.8526916293765,16.8273682760641,16.8273682760641,5686.45069330956,0.0,1.0
2007-12-03,26.87,26.87,26.8,26.82,3400,17.0109625875788,17.0109625875788,16.9666467192821,16.9793083959383,5370.53676590345,0.0,1.0
2007-12-04,26.88,26.91,26.75,26.91,6100,17.0172934259068,17.0362859408911,16.9349925276417,17.0362859408911,9635.37478588565,0.0,1.0
2007-12-05,26.65,26.79,26.65,26.75,46100,16.8716841443608,16.960315880954,16.8716841443608,16.9349925276417,72818.1602671027,0.0,1.0
2007-12-06,26.5,26.57,26.5,26.56,8400,16.7767215694394,16.821037437736,16.7767215694394,16.814706599408,13268.3849510556,0.0,1.0
2007-12-07,26.29,26.39,26.24,26.35,27700,16.6437739645495,16.7070823478304,16.6121197729091,16.6817589945181,43754.078945743,0.0,1.0
2007-12-10,26.23,26.25,26.12,26.14,13000,16.605788934581,16.6184506112372,16.536149712972,16.5488113896282,20534.4052813956,0.0,1.0
2007-12-11,26.47,26.47,26.25,26.29,21000,16.7577290544551,16.7577290544551,16.6184506112372,16.6437739645495,33170.9623776391,0.0,1.0
2007-12-12,26.41,26.44,26.22,26.23,14600,16.7197440244866,16.7387365394709,16.5994580962529,16.605788934581,23061.7167006443,0.0,1.0
2007-12-13,26.16,26.3,26.15,26.21,33600,16.5614730662843,16.6501048028776,16.5551422279562,16.5931272579248,53073.5398042226,0.0,1.0
2007-12-14,25.9,25.93,25.84,25.89,103300,16.4941699240184,16.5132751401466,16.455959491762,16.4878015186423,162207.010860489,0.15369,1.0
2007-12-17,26.1,26.1,24.87,24.87,16400,16.6215380315398,16.6215380315398,15.8382241702833,15.8382241702833,25752.1295073767,0.0,1.0
2007-12-18,26.21,26.24,26.19,26.24,2300,16.6915904906765,16.7106957068048,16.6788536799244,16.7106957068048,3611.57913822967,0.0,1.0
2007-12-19,26.41,26.41,26.16,26.26,19000,16.8189585981979,16.8189585981979,16.6597484637962,16.7234325175569,29834.7841853755,0.0,1.0
2007-12-20,26.41,26.51,26.4,26.4,17900,16.8189585981979,16.8826426519586,16.8125901928219,16.8125901928219,28107.5072062222,0.0,1.0
2007-12-21,26.15,26.19,26.15,26.19,6100,16.6533800584201,16.6788536799244,16.6533800584201,16.6788536799244,9578.53597530477,0.0,1.0
2007-12-24,26.05,26.07,26.0,26.04,9500,16.5896960046594,16.6024328154116,16.5578539777791,16.5833275992834,14917.3920926878,0.0,1.0
2007-12-26,25.88,26.79,25.88,26.79,5800,16.4814331132663,17.0609580024885,16.4814331132663,17.0609580024885,9107.46043553565,0.0,1.0
2007-12-27,26.04,26.04,25.94,26.0,44400,16.5833275992834,16.5833275992834,16.5196435455227,16.5578539777791,69719.1798858246,0.0,1.0
2007-12-28,26.28,26.3118,26.18,26.18,5700,16.736169328309,16.7564208574049,16.6724852745483,16.6724852745483,8950.43525561265,0.0,1.0
2007-12-31,26.5,26.5,26.41,26.5,4700,16.8762742465825,16.8762742465825,16.8189585981979,16.8762742465825,7380.18345638237,0.0,1.0
2008-01-02,26.76,26.77,26.5,26.5,56300,17.0418527863603,17.0482211917364,16.8762742465825,16.8762742465825,88405.1762966653,0.0,1.0
2008-01-03,26.66,26.68,26.59,26.64,13300,16.9781687325996,16.9909055433518,16.9335898949672,16.9654319218475,20884.3489297629,0.0,1.0
2008-01-04,26.75,26.87,26.75,26.83,4800,17.0354843809843,17.1119052454971,17.0354843809843,17.0864316239928,7537.20863630536,0.0,1.0
2008-01-07,26.86,26.87,26.7501,26.79,21400,17.105536840121,17.1119052454971,17.035548065038,17.0609580024885,33603.3885035282,0.0,1.0
2008-01-08,26.85,26.86,26.68,26.86,10700,17.099168434745,17.105536840121,16.9909055433518,17.105536840121,16801.694251764,0.0,1.0
2008-01-09,26.86,26.98,26.86,26.9,16800,17.105536840121,17.1819577046339,17.105536840121,17.1310104616253,26380.2302270689,0.0,1.0
2008-01-10,26.67,26.9,26.64,26.84,30800,16.9845371379757,17.1310104616253,16.9654319218475,17.0928000293689,48363.7554162929,0.0,1.0
2008-01-11,26.85,26.85,26.68,26.72,21900,17.099168434745,17.099168434745,16.9909055433518,17.0163791648561,34388.5144031432,0.0,1.0
2008-01-14,26.9,26.91,26.8,26.83,18300,17.1310104616253,17.1373788670014,17.0673264078646,17.0864316239928,28735.6079259142,0.0,1.0
2008-01-15,27.0,27.0,26.9,26.93,33700,17.2567291521543,17.2567291521543,17.1928153404796,17.211989483982,52727.2574065062,0.09741,1.0
2008-01-16,26.92,27.07,26.853,26.92,367500,17.2055981028146,17.3014688203265,17.1627758489926,17.2055981028146,574993.088928517,0.0,1.0
2008-01-17,27.16,27.16,26.88,26.9,56900,17.3589912508337,17.3589912508337,17.1800325781447,17.1928153404796,89026.1408436264,0.0,1.0
2008-01-18,27.1,27.15,27.01,27.05,68400,17.3206429638289,17.3525998696662,17.2631205333217,17.2886860579916,107019.121857716,0.0,1.0
2008-01-22,27.34,27.34,27.12,27.13,36600,17.4740361118481,17.4740361118481,17.3334257261639,17.3398171073313,57264.6178361462,0.0,1.0
2008-01-23,27.25,27.68,27.17,27.63,41200,17.4165136813409,17.6913430715419,17.3653826320012,17.6593861657045,64461.8102417822,0.0,1.0
2008-01-24,26.91,27.15,26.85,27.01,48600,17.1992067216471,17.3525998696662,17.1608584346423,17.2631205333217,76039.9023725877,0.0,1.0
2008-01-25,27.2,27.2,26.6,26.6,34100,17.3845567755036,17.3845567755036,17.0010739054557,17.0010739054557,53353.1002243876,0.0,1.0
2008-01-28,27.11,27.18,27.03,27.13,22200,17.3270343449964,17.3717740131686,17.2759032956567,17.3398171073313,34734.2763924166,0.0,1.0
2008-01-29,26.99,27.05,26.86,27.03,21000,17.2503377709868,17.2886860579916,17.1672498158098,17.2759032956567,32856.7479387725,0.0,1.0
2008-01-30,26.84,26.95,24.94,26.87,83100,17.1544670534748,17.224772246317,15.9401046316566,17.1736411969772,130018.845414857,0.0,1.0
2008-01-31,27.06,27.08,26.9401,27.0,23900,17.2950774391591,17.307860201494,17.2184447789612,17.2567291521543,37394.1083684124,0.0,1.0
2008-02-01,27.15,27.162,27.05,27.14,113200,17.3525998696662,17.3602695270672,17.2886860579916,17.3462084884988,177113.517460431,0.0,1.0
2008-02-04,26.98,27.05,26.9701,26.99,7700,17.2439463898193,17.2886860579916,17.2376189224636,17.2503377709868,12047.4742442166,0.0,1.0
2008-02-05,27.17,27.24,27.12,27.23,26700,17.3653826320012,17.4101223001734,17.3334257261639,17.403730919006,41775.0080935821,0.0,1.0
2008-02-06,27.03,27.0992,27.0096,27.07,12600,17.2759032956567,17.3201316533355,17.262864878075,17.3014688203265,19714.0487632635,0.0,1.0
2008-02-07,26.71,27.07,26.65,27.03,18700,17.0713790982978,17.3014688203265,17.033030811293,17.2759032956567,29258.1517359546,0.0,1.0
2008-02-08,26.95,26.95,26.7701,26.86,17400,17.224772246317,17.224772246317,17.1097912991143,17.1672498158098,27224.16257784,0.0,1.0
2008-02-11,27.03,27.1199,26.99,27.04,10900,17.2759032956567,17.3333618123522,17.2503377709868,17.2822946768241,17054.2167872676,0.0,1.0
2008-02-12,26.91,26.91,26.7501,26.78,16800,17.1992067216471,17.1992067216471,17.0970085367793,17.1161187664701,26285.398351018,0.0,1.0
2008-02-13,26.69,26.92,26.69,26.87,5000,17.0585963359629,17.2055981028146,17.0585963359629,17.1736411969772,7823.03522351725,0.0,1.0
2008-02-14,26.45,26.63,26.41,26.6,65100,16.9052031879437,17.0202480489581,16.8796376632739,17.0010739054557,101855.918610195,0.0,1.0
2008-02-15,26.59,26.61,26.4201,26.54,10200,17.0583598548597,17.0711905128927,16.9493634148694,17.0262832097772,15899.4183677473,0.09963,1.0
2008-02-19,26.28,26.47,26.23,26.37,13000,16.8594846553483,16.9813759066617,16.8274080102659,16.9172226164968,20263.9645863447,0.0,1.0
2008-02-20,26.32,26.365,26.1901,26.24,21300,16.8851459714143,16.9140149519886,16.8018108474901,16.8338233392824,33201.7265914724,0.0,1.0
2008-02-21,26.635,26.635,26.42,26.42,6500,17.0872288354339,17.0872288354339,16.9492992615793,16.9492992615793,10131.9822931723,0.0,1.0
2008-02-22,26.53,26.7,26.53,26.6,6500,17.0198678807607,17.1289284740411,17.0198678807607,17.0647751838762,10131.9822931723,0.0,1.0
2008-02-25,26.32,26.5,26.29,26.31,17100,16.8851459714143,17.0006218937112,16.8658999843648,16.8787306423978,26654.9072635765,0.0,1.0
2008-02-26,26.33,26.33,26.22,26.22,20600,16.8915613004308,16.8915613004308,16.8209926812494,16.8209926812494,32110.5900368231,0.0,1.0
2008-02-27,26.3899,26.46,26.2,26.46,6100,16.9299891212396,16.9749605776453,16.8081620232164,16.9749605776453,9508.47569051558,0.0,1.0
2008-02-28,26.71,26.71,26.53,26.53,114300,17.1353438030576,17.1353438030576,17.0198678807607,17.0198678807607,178167.011709169,0.0,1.0
2008-02-29,27.04,27.06,26.83,26.98,139300,17.347049660602,17.3598803186349,17.2123277512556,17.308557686503,217136.174375216,0.0,1.0
2008-03-03,27.04,27.0799,26.9899,27.0364,11000,17.347049660602,17.3726468233778,17.3149088622293,17.344740142156,17146.4315730608,0.0,1.0
2008-03-04,26.87,27.14,26.8,27.14,7000,17.2379890673215,17.4112029507669,17.1930817642061,17.4112029507669,10911.3655464933,0.0,1.0
2008-03-05,26.64,26.95,26.64,26.95,13600,17.0904364999422,17.2893116994535,17.0904364999422,17.2893116994535,21199.2244903297,0.0,1.0
2008-03-06,26.82,26.839,26.72,26.81,8400,17.2059124222391,17.2181015473704,17.1417591320741,17.1994970932226,13093.6386557919,0.0,1.0
2008-03-07,26.86,27.0,26.75,27.0,96900,17.231573738305,17.321388344536,17.1610051191236,17.321388344536,151044.4744936,0.0,1.0
2008-03-10,27.12,27.1968,26.89,26.89,9800,17.3983722927339,17.4476420195806,17.2508197253545,17.2508197253545,15275.9117650906,0.0,1.0
2008-03-11,26.88,26.92,26.8199,26.92,6300,17.244404396338,17.270065712404,17.2058482689489,17.270065712404,9820.22899184397,0.0,1.0
2008-03-12,27.26,27.26,26.9,26.95,4400,17.4881868989648,17.4881868989648,17.257235054371,17.2893116994535,6858.57262922436,0.0,1.0
2008-03-13,27.0,27.33,26.96,27.29,28300,17.321388344536,17.5330942020803,17.29572702847,17.5074328860143,44113.0921379656,0.0,1.0
2008-03-14,27.25,27.33,27.17,27.23,120200,17.5430123007398,17.5945147221732,17.4915098793064,17.5301366953815,186709.667863704,0.09546,1.0
2008-03-17,27.43,27.54,27.3501,27.46,36900,17.6588927489649,17.7297085784357,17.6074547055583,17.6782061570024,57317.6933791237,0.0,1.0
2008-03-18,27.28,27.43,27.22,27.2999,22600,17.5623257087773,17.6588927489649,17.5236988927023,17.5751369361089,35105.1455384335,0.0,1.0
2008-03-19,27.54,27.62,27.2201,27.2301,21800,17.7297085784357,17.7812109998691,17.5237632707291,17.5302010734083,33862.485519374,0.0,1.0
2008-03-20,27.69,27.69,27.52,27.56,13600,17.8262756186233,17.8262756186233,17.7168329730774,17.7425841837941,21125.2203240131,0.0,1.0
2008-03-24,27.16,27.35,27.16,27.29,14400,17.4850720766273,17.6073903275315,17.4850720766273,17.5687635114565,22367.8803430726,0.0,1.0
2008-03-25,27.17,27.26,27.16,27.16,7700,17.4915098793064,17.549450103419,17.4850720766273,17.4850720766273,11960.6026834486,0.0,1.0
2008-03-26,27.24,27.34,27.2,27.28,10300,17.5365744980606,17.6009525248523,17.5108232873439,17.5623257087773,15999.2477453923,0.0,1.0
2008-03-27,27.11,27.21,27.03,27.12,46000,17.4528830632314,17.5172610900231,17.401380641798,17.4593208659106,71452.9510959267,0.0,1.0
2008-03-28,27.27,27.27,27.11,27.1899,23700,17.5558879060981,17.5558879060981,17.4528830632314,17.504321106638,36813.8030646405,0.0,1.0
2008-03-31,27.37,27.43,27.29,27.32,46400,17.6202659328898,17.6588927489649,17.5687635114565,17.588076919494,72074.2811054566,0.0,1.0
2008-04-01,27.03,27.19,26.96,27.18,28600,17.401380641798,17.5043854846648,17.3563160230439,17.4979476819856,44425.0956813806,0.0,1.0
2008-04-02,26.95,27.04,26.94,26.96,17600,17.3498782203647,17.4078184444772,17.3434404176855,17.3563160230439,27338.520419311,0.0,1.0
2008-04-03,27.03,27.0899,26.96,27.07,15000,17.401380641798,17.4399430798463,17.3563160230439,17.4271318525147,23299.8753573674,0.0,1.0
2008-04-04,27.26,27.27,27.175,27.24,19300,17.549450103419,17.5558879060981,17.494728780646,17.5365744980606,29979.1729598126,0.0,1.0
2008-04-07,27.11,27.15,26.93,27.15,23200,17.4528830632314,17.4786342739481,17.3370026150063,17.4786342739481,36037.1405527282,0.0,1.0
2008-04-08,27.03,27.16,27.03,27.151,13300,17.401380641798,17.4850720766273,17.401380641798,17.479278054216,20659.2228168658,0.0,1.0
2008-04-09,27.3,27.32,27.1,27.1,23100,17.5752013141357,17.588076919494,17.4464452605522,17.4464452605522,35881.8080503457,0.0,1.0
2008-04-10,27.21,27.33,27.13,27.3,34100,17.5172610900231,17.5945147221732,17.4657586685898,17.5752013141357,52968.3833124152,0.0,1.0
2008-04-11,27.36,27.39,27.295,27.32,11400,17.6138281302107,17.6331415382482,17.5719824127961,17.588076919494,17707.9052715992,0.0,1.0
2008-04-14,27.23,27.35,27.19,27.22,11300,17.5301366953815,17.6073903275315,17.5043854846648,17.5236988927023,17552.5727692167,0.0,1.0
2008-04-15,26.96,27.07,26.9001,27.03,23400,17.4043420310305,17.4753538123143,17.3656728883132,17.4495313463929,36247.5064484036,0.0746,1.0
2008-04-16,26.7,26.935,26.59,26.935,25000,17.2364960025413,17.3882029898296,17.1654842212574,17.3882029898296,38725.9684277817,0.0,1.0
2008-04-17,26.64,26.698,26.5701,26.69,22400,17.1977623036592,17.2352048792452,17.1526375444615,17.2300403860609,34698.4677112924,0.0,1.0
2008-04-18,26.65,26.65,26.37,26.5,8400,17.2042179201395,17.2042179201395,17.0234606586897,17.1073836729343,13011.9253917347,0.0,1.0
2008-04-21,26.71,26.73,26.5601,26.6,17100,17.2429516190217,17.2558628519824,17.1461819279812,17.1719398377378,26488.5624046026,0.0,1.0
2008-04-22,26.78,26.78,26.69,26.7,3200,17.2881409343841,17.2881409343841,17.2300403860609,17.2364960025413,4956.92395875607,0.0,1.0
2008-04-23,26.69,26.71,26.59,26.69,16000,17.2300403860609,17.2429516190217,17.1654842212574,17.2300403860609,24784.6197937804,0.0,1.0
2008-04-24,26.43,26.57,26.39,26.51,25900,17.0621943575718,17.1525729882967,17.0363718916504,17.1138392894146,40120.1032911818,0.0,1.0
2008-04-25,26.34,26.51,26.34,26.43,79600,17.0040938092486,17.1138392894146,17.0040938092486,17.0621943575718,123303.483474057,0.0,1.0
2008-04-28,26.44,26.52,26.31,26.42,29700,17.0686499740521,17.120294905895,16.9847269598076,17.0557387410914,46006.4504922048,0.0,1.0
2008-04-29,26.55,26.64,26.5,26.54,12100,17.139661755336,17.1977623036592,17.1073836729343,17.1332061388557,18743.3687190464,0.0,1.0
2008-04-30,26.636,26.7,26.499,26.55,10600,17.195180057067,17.2364960025413,17.1067381112862,17.139661755336,16419.8106133795,0.0,1.0
2008-05-01,26.6,26.84,26.566,26.84,6900,17.1719398377378,17.3268746332662,17.1499907417046,17.3268746332662,10688.3672860677,0.0,1.0
2008-05-02,26.377,26.49,26.377,26.49,5800,17.0279795902259,17.1009280564539,17.0279795902259,17.1009280564539,8984.42467524536,0.0,1.0
2008-05-05,26.49,26.49,26.37,26.49,27600,17.1009280564539,17.1009280564539,17.0234606586897,17.1009280564539,42753.469144271,0.0,1.0
2008-05-06,26.36,26.54,26.34,26.54,11300,17.0170050422093,17.1332061388557,17.0040938092486,17.1332061388557,17504.1377293573,0.0,1.0
2008-05-07,26.433,26.44,26.256,26.33,9500,17.0641310425159,17.0686499740521,16.9498666308136,16.9976381927683,14715.868002557,0.0,1.0
2008-05-08,26.56,26.58,26.48,26.49,19700,17.1461173718164,17.1590286047771,17.0944724399735,17.1009280564539,30516.0631210919,0.0,1.0
2008-05-09,26.67,26.75,26.6,26.74,16500,17.2171291531002,17.2687740849431,17.1719398377378,17.2623184684627,25559.139162336,0.0,1.0
2008-05-12,26.64,26.74,26.63,26.64,14000,17.1977623036592,17.2623184684627,17.1913066871788,17.1977623036592,21686.5423195577,0.0,1.0
2008-05-13,26.4,26.52,26.347,26.46,6300,17.0428275081307,17.120294905895,17.0086127407849,17.0815612070128,9758.944043801,0.0,1.0
2008-05-14,26.33,26.38,26.189,26.37,26800,16.9976381927683,17.02991627517,16.9066140003953,17.0234606586897,41514.2381545819,0.0,1.0
2008-05-15,26.42,26.43,25.75,26.27,82300,17.1123351307747,17.1188121690528,16.6783735661411,17.015179556603,127064.248297103,0.08767,1.0
2008-05-16,26.4,26.59,26.39,26.41,37700,17.0993810542185,17.2224447815026,17.0929040159403,17.1058580924966,58205.6155625855,0.0,1.0
2008-05-19,26.47,26.49,26.29,26.41,10600,17.1447203221652,17.1576743987215,17.0281336331592,17.1058580924966,16365.5046409392,0.0,1.0
2008-05-20,26.58,26.58,26.45,26.51,30200,17.2159677432245,17.2159677432245,17.131766245609,17.1706284752777,46626.2490713551,0.0,1.0
2008-05-21,26.53,26.57,26.42,26.45,7100,17.1835825518339,17.2094907049464,17.1123351307747,17.131766245609,10961.800278365,0.0,1.0
2008-05-22,26.286,26.32,26.18,26.32,109800,17.025542817848,17.0475647479936,16.9568862121,17.0475647479936,169521.925431615,0.0,1.0
2008-05-23,26.35,26.48,26.33,26.4,15700,17.0669958628279,17.1511973604434,17.0540417862717,17.0993810542185,24239.473854976,0.0,1.0
2008-05-27,26.264,26.36,26.23,26.32,10500,17.0112933336361,17.073472901106,16.9892714034905,17.0475647479936,16211.1130877228,0.0,1.0
2008-05-28,26.06,26.17,26.0032,26.12,6500,16.8791617527626,16.9504091738219,16.8423721753429,16.9180239824313,10035.4509590665,0.0,1.0
2008-05-29,25.87,26.0,25.81,26.0,16700,16.7560980254785,16.8402995230939,16.7172357958098,16.8402995230939,25783.38938714,0.0,1.0
2008-05-30,26.04,26.06,25.99,26.06,22600,16.8662076762064,16.8791617527626,16.8338224848158,16.8791617527626,34892.4910269081,0.0,1.0
2008-06-02,26.2,26.24,26.06,26.07,9200,16.9698402886562,16.9957484417686,16.8791617527626,16.8856387910407,14204.0228959095,0.0,1.0
2008-06-03,26.33,26.4,26.09,26.11,19000,17.0540417862717,17.0993810542185,16.8985928675969,16.9115469441532,29334.3951111174,0.0,1.0
2008-06-04,26.24,26.34,26.22,26.34,5900,16.9957484417686,17.0605188245498,16.9827943652124,17.0605188245498,9109.10163976807,0.0,1.0
2008-06-05,26.01,26.1,25.966,26.1,13800,16.846776561372,16.9050699058751,16.8182775929484,16.9050699058751,21306.0343438643,0.0,1.0
2008-06-06,26.28,26.31,26.1602,26.162,6100,17.0216565948811,17.0410877097154,16.9440616763093,16.9452275431994,9417.88474620086,0.0,1.0
2008-06-09,26.18,26.28,26.0954,26.16,16600,16.9568862121,17.0216565948811,16.9020904682671,16.9439321355437,25628.9978339236,0.0,1.0
2008-06-10,26.0,26.13,25.907,26.1,10800,16.8402995230939,16.9245010207094,16.7800630671075,16.9050699058751,16674.2877473721,0.0,1.0
2008-06-11,25.9545,26.13,25.9545,25.974,3500,16.8108289989285,16.9245010207094,16.8108289989285,16.8234592235708,5403.70436257427,0.0,1.0
2008-06-12,25.78,25.89,25.74,25.85,3900,16.6978046809754,16.7690521020347,16.671896527863,16.7431439489222,6021.27057543991,0.0,1.0
2008-06-13,25.64,25.77,25.59,25.67,14100,16.6629646920775,16.7474493024507,16.6304706111647,16.6824611406252,21696.259140001,0.08621,1.0
2008-06-16,25.604,25.64,25.477,25.59,26000,16.6395689538203,16.6629646920775,16.5570339883018,16.6304706111647,40007.2863574486,0.0,1.0
2008-06-17,25.71,25.72,25.6001,25.66,6800,16.7084564053554,16.7149552215379,16.6370344155091,16.6759623244426,10463.4441242558,0.0,1.0
2008-06-18,25.89,25.9,25.7269,25.73,17600,16.8254350966414,16.831933912824,16.7194394047039,16.7214540377205,27081.8553804268,0.0,1.0
2008-06-19,25.74,25.83,25.66,25.77,7900,16.7279528539031,16.7864421995461,16.6759623244426,16.7474493024507,12156.0600855324,0.0,1.0
2008-06-20,25.9,26.0,25.9,25.98,24700,16.831933912824,16.8969220746495,16.831933912824,16.8839244422844,38006.9220395762,0.0,1.0
2008-06-23,25.91,25.99,25.848,25.89,5700,16.8384327290065,16.890423258467,16.7981400686747,16.8254350966414,8770.82816297915,0.0,1.0
2008-06-24,26.04,26.07,25.94,25.98,13000,16.9229173393798,16.9424137879274,16.8579291775542,16.8839244422844,20003.6431787243,0.0,1.0
2008-06-25,26.03,26.03,25.8896,26.0,15000,16.9164185231972,16.9164185231972,16.8251751439941,16.8969220746495,23081.1267446819,0.0,1.0
2008-06-26,26.12,26.22,26.058,26.1,16000,16.9749078688402,17.0398960306658,16.9346152085084,16.9619102364751,24619.8685276608,0.0,1.0
2008-06-27,26.318,26.373,26.2199,26.27,12500,17.1035844292549,17.1393279182589,17.039831042504,17.0723901115786,19234.2722872349,0.0,1.0
2008-06-30,26.34,26.45,26.3,26.38,7400,17.1178818248565,17.1893688028646,17.0918865601263,17.1438770895867,11386.6891940431,0.0,1.0
2008-07-01,26.393,26.54,26.35,26.54,8000,17.1523255506241,17.2478581485077,17.1243806410391,17.2478581485077,12309.9342638303,0.0,1.0
2008-07-02,26.36,26.44,26.347,26.38,4700,17.1308794572216,17.1828699866821,17.1224309961843,17.1438770895867,7232.08638000034,0.0,1.0
2008-07-03,26.43,26.43,26.26,26.27,12900,17.1763711704995,17.1763711704995,17.065891295396,17.0723901115786,19849.7690004265,0.0,1.0
2008-07-07,26.486,26.61,26.2975,26.43,10100,17.2127645411218,17.2933498617856,17.0902618560806,17.1763711704995,15541.2920080859,0.0,1.0
2008-07-08,26.61,26.64,26.52,26.57,5100,17.2933498617856,17.3128463103332,17.2348605161425,17.2673545970553,7847.58309319183,0.0,1.0
2008-07-09,26.733,26.74,26.55,26.6,8700,17.373285300831,17.3778344721588,17.2543569646902,17.286851045603,13387.0535119155,0.0,1.0
2008-07-10,26.67,26.77,26.59,26.71,17400,17.3323427588809,17.3973309207065,17.2803522294204,17.3583380236111,26774.107023831,0.0,1.0
2008-07-11,26.45,26.76,26.45,26.73,20800,17.1893688028646,17.3908321045239,17.1893688028646,17.3713356559762,32005.829085959,0.0,1.0
2008-07-14,26.61,26.69,26.52,26.52,26500,17.2933498617856,17.345340391246,17.2348605161425,17.2348605161425,40776.657248938,0.0,1.0
2008-07-15,26.64,26.7331,26.6,26.67,7600,17.3617174080261,17.4223921786975,17.3356487632693,17.3812688915937,11661.5191482384,0.0752,1.0
2008-07-16,26.27,26.56,26.19,26.42,50000,17.1205824440257,17.3095801185125,17.0684451545121,17.2183398618637,76720.5207120948,0.0,1.0
2008-07-17,26.14,26.31,26.09,26.31,34400,17.0358593485661,17.1466510887825,17.0032735426201,17.1466510887825,52783.7182499213,0.0,1.0
2008-07-18,26.08,26.212,26.064,26.14,9300,16.9967563814309,17.0827829091283,16.9863289235282,17.0358593485661,14270.0168524496,0.0,1.0
2008-07-21,26.11,26.11,26.0,26.07,9800,17.0163078649985,17.0163078649985,16.9446190919173,16.9902392202417,15037.2220595706,0.0,1.0
2008-07-22,26.01,26.1,25.9656,26.076,12100,16.9511362531065,17.0097907038093,16.9222000574265,16.9941495169552,18566.366012327,0.0,1.0
2008-07-23,25.94,25.99,25.88,25.99,12700,16.9055161247821,16.9381019307281,16.8664131576469,16.9381019307281,19487.0122608721,0.0,1.0
2008-07-24,26.21,26.22,25.9902,26.04,34100,17.0814794768905,17.0879966380797,16.9382322739519,16.9706877366741,52323.3951256487,0.0,1.0
2008-07-25,25.996,26.1,25.95,26.1,13900,16.9420122274416,17.0097907038093,16.9120332859713,17.0097907038093,21328.3047579624,0.0,1.0
2008-07-28,26.22,26.26,26.1,26.15,12600,17.0879966380797,17.1140652828365,17.0097907038093,17.0423765097553,19333.5712194479,0.0,1.0
2008-07-29,26.12,26.16,26.02,26.12,19000,17.0228250261877,17.0488936709445,16.9576534142957,17.0228250261877,29153.797870596,0.0,1.0
2008-07-30,26.14,26.22,25.94,26.01,13000,17.0358593485661,17.0879966380797,16.9055161247821,16.9511362531065,19947.3353851447,0.0,1.0
2008-07-31,26.37,26.37,26.24,26.35,9300,17.1857540559177,17.1857540559177,17.1010309604581,17.1727197335393,14270.0168524496,0.0,1.0
2008-08-01,26.3555,26.38,26.19,26.19,4800,17.1763041721934,17.1922712171069,17.0684451545121,17.0684451545121,7365.16998836108,0.0,1.0
2008-08-04,26.29,26.41,26.29,26.31,8000,17.1336167664041,17.2118227006745,17.1336167664041,17.1466510887825,12275.2833139352,0.0,1.0
2008-08-05,26.23,26.35,26.23,26.34,4500,17.0945137992689,17.1727197335393,17.0945137992689,17.1662025723501,6904.84686408853,0.0,1.0
2008-08-06,26.16,26.19,26.06,26.19,4500,17.0488936709445,17.0684451545121,16.9837220590525,17.0684451545121,6904.84686408853,0.0,1.0
2008-08-07,26.47,26.486,26.19,26.28,18700,17.2509256678097,17.2613531257124,17.0684451545121,17.1270996052149,28693.4747463234,0.0,1.0
2008-08-08,26.46,26.53,26.39,26.53,18900,17.2444085066205,17.2900286349449,17.1987883782961,17.2900286349449,29000.3568291718,0.0,1.0
2008-08-11,26.32,26.42,26.2,26.42,5600,17.1531682499717,17.2183398618637,17.0749623157013,17.2183398618637,8592.69831975461,0.0,1.0
2008-08-12,26.51,26.51,26.4,26.5,15400,17.2769943125665,17.2769943125665,17.2053055394853,17.2704771513773,23629.9203793252,0.0,1.0
2008-08-13,26.44,26.72,26.426,26.72,12400,17.2313741842421,17.4138546975397,17.2222501585772,17.4138546975397,19026.6891365995,0.0,1.0
2008-08-14,26.59,26.63,26.38,26.48,147700,17.3291316020801,17.3552002468369,17.1922712171069,17.2574428289989,226632.418183528,0.0,1.0
2008-08-15,26.62,26.63,26.5,26.5,11900,17.4036097201502,17.4101475149362,17.3251561827191,17.3251561827191,18201.8561145524,0.08428,1.0
2008-08-18,26.7,26.72,26.62,26.65,12400,17.4559120784377,17.4689876680095,17.4036097201502,17.423223104508,18966.6399849117,0.0,1.0
2008-08-19,26.65,26.74,26.594,26.74,16700,17.423223104508,17.4820632575814,17.3866114537068,17.4820632575814,25543.7812700021,0.0,1.0
2008-08-20,26.74,26.76,26.7,26.7,28900,17.4820632575814,17.4951388471533,17.4559120784377,17.4559120784377,44204.5077067701,0.0,1.0
2008-08-21,26.67,26.72,26.57,26.72,53700,17.4362986940799,17.4689876680095,17.3709207462206,17.4689876680095,82137.7876765936,0.0,1.0
2008-08-22,26.6499,26.65,26.5196,26.64,12700,17.4231577265602,17.423223104508,17.3379702604995,17.4166853097221,19425.5103071273,0.0,1.0
2008-08-25,26.8399,26.88,26.78,26.82,7500,17.5473758274929,17.5735923845845,17.5082144367251,17.5343656158689,11471.7580553901,0.0,1.0
2008-08-26,26.826,26.86,26.76,26.82,15700,17.5382882927404,17.5605167950126,17.4951388471533,17.5343656158689,24014.2135292834,0.0,1.0
2008-08-27,26.89,26.89,26.7,26.73,5800,17.5801301793704,17.5801301793704,17.4559120784377,17.4755254627955,8871.49289616839,0.0,1.0
2008-08-28,26.87,26.88,26.756,26.82,14700,17.5670545897985,17.5735923845845,17.4925237292389,17.5343656158689,22484.6457885648,0.0,1.0
2008-08-29,26.72,26.8,26.71,26.8,9000,17.4689876680095,17.521290026297,17.4624498732236,17.521290026297,13766.1096664682,0.0,1.0
2008-09-02,26.86,26.93,26.63,26.64,7100,17.5605167950126,17.6062813585141,17.4101475149362,17.4166853097221,10859.9309591027,0.0,1.0
2008-09-03,27.04,27.06,26.92,26.92,164500,17.6781971011594,17.6912726907312,17.5997435637282,17.5997435637282,251613.893348224,0.0,1.0
2008-09-04,27.15,27.24,27.0599,27.1,151500,17.7501128438046,17.808952996878,17.6912073127834,17.717423869875,231729.512718881,0.0,1.0
2008-09-05,27.18,27.36,27.13,27.31,29200,17.7697262281624,17.8874065343092,17.7370372542327,17.8547175603795,44663.3780289857,0.0,1.0
2008-09-08,27.232,27.232,26.92,27.02,27900,17.8037227610493,17.8037227610493,17.5997435637282,17.6651215115875,42674.9399660513,0.0,1.0
2008-09-09,27.41,27.46,26.278,27.21,16900,17.9200955082388,17.9527844821685,17.1800171384714,17.7893396125202,25849.6948181459,0.0,1.0
2008-09-10,27.258,27.36,27.2,27.236,31000,17.8207210274927,17.8874065343092,17.7828018177343,17.8063378789636,47416.5999622793,0.0,1.0
2008-09-11,27.32,27.41,27.26,27.4,37100,17.8612553551655,17.9200955082388,17.8220285864499,17.9135577134529,56746.9631806632,0.0,1.0
2008-09-12,27.08,27.31,27.038,27.31,6700,17.7043482803031,17.8547175603795,17.6768895422022,17.8547175603795,10248.1038628152,0.0,1.0
2008-09-15,27.58,27.68,27.26,27.45,20400,18.0808402686405,18.1463980651186,17.8710553199108,17.9956151332191,31117.5803580231,0.07587,1.0
2008-09-16,27.53,28.09,27.486,28.06,67200,18.0480613704015,18.4151850306785,18.0192159399512,18.3955176917351,102504.970591135,0.0,1.0
2008-09-17,27.7,27.92,27.58,27.83,59000,18.1595096244142,18.3037367766658,18.0808402686405,18.2447347598356,89996.9235844781,0.0,1.0
2008-09-18,27.453,28.56,27.31,28.56,89500,17.9975818671134,18.7233066741252,17.9038342181499,18.7233066741252,136520.756962895,0.0,1.0
2008-09-19,26.79,26.89,26.66,26.67,23800,17.5629336764641,17.6284914729421,17.4777085410427,17.4842643206905,36303.8437510268,0.0,1.0
2008-09-22,26.69,26.76,26.4,26.56,94900,17.4973758799861,17.5432663375207,17.3072582701998,17.4121507445646,144757.763528254,0.0,1.0
2008-09-23,26.73,26.81,26.62,26.81,71600,17.5235989985773,17.5760452357597,17.4514854224515,17.5760452357597,109216.605570316,0.0,1.0
2008-09-24,26.88,26.95,26.774,26.88,30200,17.6219356932943,17.667826150829,17.5524444290276,17.6219356932943,46066.2219025635,0.0,1.0
2008-09-25,26.8,27.82,26.63,27.82,26400,17.5694894561119,18.2381789801878,17.4580412020993,18.2381789801878,40269.8098750886,0.0,1.0
2008-09-26,26.85,26.95,26.814,26.88,44100,17.6022683543509,17.667826150829,17.5786675476188,17.6219356932943,67268.8869504321,0.0,1.0
2008-09-29,27.28,27.49,27.07,27.07,70400,17.8841668792065,18.0218382518103,17.7464955066026,17.7464955066026,107386.159666903,0.0,1.0
2008-09-30,26.88,27.41,26.74,27.39,43900,17.6219356932943,17.9693920146279,17.5301547782251,17.9562804553323,66963.8126331966,0.0,1.0
2008-10-01,27.0824,27.33,26.9401,27.17,23200,17.7546246733659,17.9169457774455,17.6613359289776,17.8120533030806,35388.6207993202,0.0,1.0
2008-10-02,27.4,27.4,27.13,27.29,39100,17.9628362349801,17.9628362349801,17.7858301844894,17.8907226588543,59642.029019544,0.0,1.0
2008-10-03,27.46,27.46,27.02,27.29,68700,18.0021709128669,18.0021709128669,17.7137166083636,17.8907226588543,104793.027970401,0.0,1.0
2008-10-06,27.83,27.97,27.61,27.61,106000,18.2447347598356,18.3365156749049,18.1005076075839,18.1005076075839,161689.388134825,0.0,1.0
2008-10-07,27.76,27.88,27.58,27.62,40200,18.198844302301,18.2775136580746,18.0808402686405,18.1070633872318,61319.9377643394,0.0,1.0
2008-10-08,27.25,27.88,27.12,27.76,42000,17.864499540263,18.2775136580746,17.7792744048416,18.198844302301,64065.6066194592,0.0,1.0
2008-10-09,27.14,27.27,26.97,27.14,45200,17.7923859641372,17.8776110995586,17.6809377101246,17.7923859641372,68946.7956952275,0.0,1.0
2008-10-10,26.888,27.09,26.0,26.2,58500,17.6271803170126,17.7596070658982,17.0450270842877,17.1761426772437,89234.2377913893,0.0,1.0
2008-10-13,26.62,26.96,26.62,26.68,23800,17.4514854224515,17.6743819304768,17.4514854224515,17.4908201003383,36303.8437510267,0.0,1.0
2008-10-14,26.55,26.81,26.36,26.4,41600,17.4055949649168,17.5760452357597,17.2810351516086,17.3072582701998,63455.4579849882,0.0,1.0
2008-10-15,26.63,26.63,26.28,26.62,74200,17.5121591630919,17.5121591630919,17.2819955991759,17.5055830612657,112832.802717123,0.08255,1.0
2008-10-16,26.481,27.67,26.48,27.67,38100,17.4141752458819,18.1960737530136,17.4135176356993,18.1960737530136,57937.0590771211,0.0,1.0
2008-10-17,26.39,26.71,26.25,26.71,27300,17.3543327192638,17.5647679777012,17.2622672936974,17.5647679777012,41513.9557166772,0.0,1.0
2008-10-20,26.66,26.66,26.33,26.33,19600,17.5318874685704,17.5318874685704,17.3148761083068,17.3148761083068,29804.8912837683,0.0,1.0
2008-10-21,26.86,26.97,26.683,26.79,45700,17.6634095050938,17.7357466251817,17.5470125027706,17.6173767923106,69494.057738174,0.0,1.0
2008-10-22,27.21,27.21,26.94,27.0,42900,17.8935730690098,17.8935730690098,17.7160183197032,17.7554749306602,65236.216126207,0.0,1.0
2008-10-23,27.32,27.51,27.06,27.3,87900,17.9659101890976,18.0908561237949,17.7949315416172,17.9527579854453,133665.81346139,0.0,1.0
2008-10-24,27.07,27.58,27.0501,27.57,34500,17.8015076434434,18.1368888365781,17.7884212008093,18.1303127347519,52462.6912903063,0.0,1.0
2008-10-27,26.98,27.35,26.9799,27.31,21500,17.7423227270078,17.9856384945761,17.7422569659896,17.9593340872715,32694.1409490316,0.0,1.0
2008-10-28,26.8,27.06,26.76,27.01,65000,17.6239528941368,17.7949315416172,17.5976484868321,17.7620510324864,98842.7517063743,0.0,1.0
2008-10-29,26.73,27.11,26.6,26.904,39800,17.5779201813536,17.8278120507481,17.4924308576134,17.6923443531289,60522.1771986723,0.0,1.0
2008-10-30,26.44,26.68,26.42,26.62,17900,17.3872132283946,17.5450396722227,17.3740610247423,17.5055830612657,27219.773162217,0.0,1.0
2008-10-31,26.38,26.72,26.3588,26.72,43900,17.3477566174376,17.5713440795274,17.3338152815661,17.5713440795274,66756.8738447668,0.0,1.0
2008-11-03,26.45,26.5,26.35,26.48,25000,17.3937893302208,17.4266698393517,17.3280283119591,17.4135176356993,38016.4429639902,0.0,1.0
2008-11-04,26.85,26.86,26.34,26.47,16200,17.6568334032676,17.6634095050938,17.3214522101329,17.4069415338731,24634.6550406657,0.0,1.0
2008-11-05,27.0,27.0499,26.802,26.9,50100,17.7554749306602,17.7882896787728,17.625268114502,17.6897139123985,76184.9516998362,0.0,1.0
2008-11-06,26.97,26.98,26.74,26.81,33100,17.7357466251817,17.7423227270078,17.5844962831797,17.6305289959629,50333.7704843229,0.0,1.0
2008-11-07,26.82,26.84,26.69,26.69,11800,17.6371050977891,17.6502573014415,17.5516157740489,17.5516157740489,17943.7610790034,0.0,1.0
2008-11-10,26.97,26.97,26.7172,26.82,8600,17.7357466251817,17.7357466251817,17.5695027710161,17.6371050977891,13077.6563796126,0.0,1.0
2008-11-11,27.07,27.21,26.93,27.15,11600,17.8015076434434,17.8935730690098,17.709442217877,17.8541164580527,17639.6295352914,0.0,1.0
2008-11-12,27.17,27.2,27.0108,27.16,139100,17.8672686617051,17.8869969671836,17.7625771206324,17.8606925598789,211523.488651641,0.0,1.0
2008-11-13,26.82,27.1,26.82,27.07,95100,17.6371050977891,17.8212359489219,17.6371050977891,17.8015076434434,144614.549035019,0.0,1.0
2008-11-14,27.12,27.15,27.03,27.11,28400,17.8886672970474,17.9084556458274,17.8293022507077,17.8820711807875,43055.6389254959,0.08254,1.0
2008-11-17,27.1,27.14,26.94,27.08,33400,17.8754750645275,17.9018595295674,17.7699372043679,17.8622828320075,50635.8570461817,0.0,1.0
2008-11-18,27.43,27.44,27.21,27.29,63200,18.0931469011066,18.0997430173666,17.9480323433872,18.000801273467,95813.9570454697,0.0,1.0
2008-11-19,27.85,27.86,27.465,27.54,133200,18.3701837840255,18.3767799002855,18.1162333080165,18.1657041799663,201937.010735072,0.0,1.0
2008-11-20,28.6399,28.7,28.13,28.36,267400,18.8912110074008,18.9308536661232,18.5548750393047,18.7065857132841,405390.065094281,0.0,1.0
2008-11-21,28.2701,28.5099,28.08,28.49,78300,18.647286628107,18.8054614960211,18.5218944580049,18.7923352246638,118706.215769941,0.0,1.0
2008-11-24,28.1,28.32,27.96,28.29,62800,18.5350866905248,18.6802012482442,18.4427410628852,18.6604128994643,95207.5395958148,0.0,1.0
2008-11-25,28.54,28.69,28.4199,28.46,30100,18.8253158059636,18.9242575498632,18.7460964496814,18.7725468758839,45632.9130865291,0.0,1.0
2008-11-26,28.7,28.87,28.66,28.77,32600,18.9308536661232,19.0429876425428,18.9044692010833,18.977026479943,49423.022146872,0.0,1.0
2008-11-28,28.9196,28.98,28.82,28.91,19700,19.0757043791922,19.1155449214025,19.0100070612429,19.0693721075827,29866.0593955024,0.0,1.0
2008-12-01,29.47,29.68,29.18,29.29,59500,19.4387546181412,19.5772730596006,19.2474672466019,19.3200245254616,90204.5956361618,0.0,1.0
2008-12-02,29.6799,29.68,29.36,29.48,47400,19.577207098438,19.5772730596006,19.3661973392814,19.4453507344011,71860.4677841022,0.0,1.0
2008-12-03,29.7,29.79,29.36,29.7,69100,19.5904652921205,19.6498303384603,19.3661973392814,19.5904652921205,104758.614427879,0.0,1.0
2008-12-04,30.031,30.072,29.66,29.94,269400,19.8087967403257,19.8358408169915,19.5640808270806,19.7487720823599,408422.152342554,0.0,1.0
2008-12-05,29.74,30.11,29.62,30.03,99500,19.6168497571604,19.8609060587794,19.5376963620408,19.8081371286997,150846.340601649,0.0,1.0
2008-12-08,29.68,29.84,29.58,29.68,80400,19.5772730596006,19.6828109197602,19.5113118970009,19.5772730596006,121889.907380629,0.0,1.0
2008-12-09,30.03,30.03,29.59,29.63,68200,19.8081371286997,19.8081371286997,19.5179080132608,19.5442924783007,103394.175166155,0.0,1.0
2008-12-10,29.88,29.95,29.67,29.8,24100,19.7091953848001,19.7553681986199,19.5706769433406,19.6564264547203,36536.6513417059,0.0,1.0
2008-12-11,30.04,30.1,29.7001,29.89,34700,19.8147332449596,19.8543099425195,19.5905312532831,19.71579150106,52606.7137575601,0.0,1.0
2008-12-12,29.98,30.11,29.68,30.0,32000,19.7751565473998,19.8609060587794,19.5772730596006,19.7883487799197,48513.3959723896,0.0,1.0
2008-12-15,30.11,30.23,29.99,30.0,31900,19.9111994664269,19.9905533002353,19.8318456326184,19.8384584521025,48239.6352675565,0.076247,1.0
2008-12-16,30.62,30.7599,30.12,30.28,32700,20.2484532601126,20.3409666046942,19.9178122859109,20.0236173976554,49449.4066849248,0.0,1.0
2008-12-17,31.145,31.45,31.01,31.27,46000,20.5956262830244,20.7973172772874,20.5063532199899,20.6782865265748,69561.856498671,0.0,1.0
2008-12-18,31.6,31.62,31.22,31.22,66900,20.8965095695479,20.909735208516,20.6452224291546,20.6452224291546,101167.134777415,0.0,1.0
2008-12-19,31.38,31.55,31.32,31.37,52700,20.7510275408992,20.8634454721278,20.711350623995,20.7444147214152,79693.6921191296,0.0,1.0
2008-12-22,31.22,31.58,31.2,31.58,125300,20.6452224291546,20.8832839305799,20.6319967901866,20.8832839305799,189480.448245293,0.0,1.0
2008-12-23,31.19,31.3392,31.0676,31.08,55800,20.6253839707025,20.7240472374043,20.544443060218,20.5526429563782,84381.5563614316,0.0,1.0
2008-12-24,31.16,31.49,31.16,31.49,11300,20.6055455122504,20.8237685552236,20.6055455122504,20.8237685552236,17088.0212703257,0.0,1.0
2008-12-26,31.318,31.46,31.26,31.3,13100,20.7100280600982,20.8039300967715,20.6716737070908,20.6981249850269,19810.0069594041,0.0,1.0
2008-12-29,31.28,31.69,31.27,31.45,12200,20.6848993460589,20.9560249449043,20.6782865265748,20.7973172772874,18449.0141148649,0.0,1.0
2008-12-30,31.71,31.71,31.13,31.13,39700,20.9692505838723,20.9692505838723,20.5857070537983,20.5857070537983,60034.9065868966,0.0,1.0
2008-12-31,30.96,31.76,30.96,31.67,41700,20.4732891225698,21.0023146812925,20.4732891225698,20.9427993059362,63059.3351303169,0.0,1.0
2009-01-02,30.4501,31.29,30.43,31.16,168200,20.1361014570789,20.6915121655429,20.122809689916,20.6055455122504,254354.440501662,0.0,1.0
2009-01-05,29.95,30.57,29.94,30.38,184900,19.8053943546823,20.2153891626924,19.7987815351983,20.0897455924958,279608.418839223,0.0,1.0
2009-01-06,29.92,30.15,29.53,29.53,71700,19.7855558962302,19.937650744363,19.5276559363529,19.5276559363529,108425.763281624,0.0,1.0
2009-01-07,29.97,29.99,29.83,29.87,18400,19.8186199936504,19.8318456326184,19.7260405208739,19.75249179881,27824.7425994684,0.0,1.0
2009-01-08,29.99,30.11,29.9,30.11,122100,19.8318456326184,19.9111994664269,19.7723302572621,19.9111994664269,184641.362575821,0.0,1.0
2009-01-09,30.06,30.25,29.92,30.0,49900,19.8781353690067,20.0037789392033,19.7855558962302,19.8384584521025,75459.4921583409,0.0,1.0
2009-01-12,30.28,30.4,30.0772,30.08,16300,20.0236173976554,20.1029712314638,19.8895094185192,19.8913610079748,24649.092628877,0.0,1.0
2009-01-13,30.31,30.37,30.18,30.35,27000,20.0434558561075,20.0831327730117,19.9574892028151,20.0699071340437,40829.7853361765,0.0,1.0
2009-01-14,30.8,30.81,30.48,30.59,37000,20.3674840108252,20.3740968303092,20.1558737873361,20.2286148016605,55951.9280532789,0.0,1.0
2009-01-15,30.65,30.8612,30.53,30.53,37500,20.3238261765916,20.4638715954659,20.2442549158676,20.2442549158676,56553.0815907005,0.08398,1.0
2009-01-16,30.27,30.67,30.2001,30.23,23900,20.0718505176322,20.337088053379,20.0255002582605,20.0453267640576,36043.1640004732,0.0,1.0
2009-01-20,30.26,30.36,29.73,30.08,53400,20.0652195792386,20.1315289631753,19.7137798443742,19.9458626881526,80531.5881851574,0.0,1.0
2009-01-21,29.65,30.07,29.56,29.97,71700,19.6607323372248,19.9392317497589,19.6010538916818,19.8729223658222,108129.49200142,0.0,1.0
2009-01-22,29.33,29.73,29.3,29.73,46100,19.4485423086275,19.7137798443742,19.4286494934465,19.7137798443742,69522.5883021677,0.0,1.0
2009-01-23,29.34,29.34,29.07,29.28,28100,19.4551732470211,19.4551732470211,19.2761379103921,19.4153876166591,42377.1091386317,0.0,1.0
2009-01-26,29.05,29.19,28.979,29.15,38700,19.2628760336048,19.3557091711161,19.2157963710097,19.3291854175415,58362.7802016028,0.0,1.0
2009-01-27,29.506,29.5628,29.12,29.15,28300,19.565246824356,19.6029105544321,19.3092926023605,19.3291854175415,42678.725573782,0.0,1.0
2009-01-28,29.06,29.72,28.98,29.72,27200,19.2695069719984,19.7071489059805,19.2164594648491,19.7071489059805,41019.8351804549,0.0,1.0
2009-01-29,28.67,29.19,28.58,29.15,31500,19.0109003746454,19.3557091711161,18.9512219291024,19.3291854175415,47504.5885361884,0.0,1.0
2009-01-30,28.6206,28.81,28.58,28.77,35800,18.9781435389807,19.1037335121568,18.9512219291024,19.0772097585821,53989.341891922,0.0,1.0
2009-02-02,29.0701,29.0701,28.61,28.84,20700,19.2762042197761,19.2762042197761,18.9711147442834,19.1236263273378,31217.3010380666,0.0,1.0
2009-02-03,28.624,28.92,28.61,28.92,23700,18.9803980580345,19.1766738344871,18.9711147442834,19.1766738344871,35741.5475653228,0.0,1.0
2009-02-04,28.5504,28.6,28.36,28.48,30200,18.9315943514571,18.9644838058897,18.8053412844417,18.8849125451657,45544.0817077109,0.0,1.0
2009-02-05,28.61,28.75,28.47,28.68,12500,18.9711147442834,19.0639478817947,18.8782816067721,19.0175313130391,18851.0271969002,0.0,1.0
2009-02-06,28.35,28.5644,28.35,28.4,83000,18.798710346048,18.9408776652083,18.798710346048,18.8318650380164,125170.820587417,0.0,1.0
2009-02-09,28.41,28.5,28.2601,28.31,30900,18.83849597641,18.8981744219531,18.739098209889,18.7721865924734,46599.7392307373,0.0,1.0
2009-02-10,28.82,28.9489,28.6301,28.66,22000,19.1103644505504,19.1958372464448,18.9844429304547,19.0042694362517,33177.8078665443,0.0,1.0
2009-02-11,29.1,29.17,28.96,28.96,30400,19.2960307255731,19.3424472943288,19.2031975880618,19.2031975880618,45845.6981428612,0.0,1.0
2009-02-12,29.02,29.17,28.96,29.03,7300,19.2429832184238,19.3424472943288,19.2031975880618,19.2496141568174,11008.9998829897,0.0,1.0
2009-02-13,28.43,28.61,27.94,28.56,211900,18.9162702528294,19.0360355938603,18.590242380023,19.0027674435739,318472.770767214,0.09729,1.0
2009-02-17,29.0555,29.08,28.78,28.78,27900,19.3324548129119,19.3487562065522,19.149147304834,19.149147304834,41931.9976611857,0.0,1.0
2009-02-18,28.8418,29.15,28.784,29.15,31800,19.1902667385879,19.3953316169531,19.1518087568569,19.3953316169531,47793.4596998462,0.0,1.0
2009-02-19,28.476,28.7,28.37,28.55,26000,18.9468769510928,19.0959182643758,18.8763484724857,18.9961138135167,39076.4135910693,0.0,1.0
2009-02-20,28.76,28.98,28.69,28.69,19600,19.1358400447194,19.2822199059794,19.0892646343185,19.0892646343185,29457.6040917291,0.0,1.0
2009-02-23,28.84,28.86,28.64,28.64,47200,19.1890690851776,19.2023763452921,19.0559964840321,19.0559964840321,70938.7200576333,0.0,1.0
2009-02-24,28.75,29.08,28.75,28.88,16100,19.1291864146621,19.3487562065522,19.1291864146621,19.2156836054067,24197.3176467775,0.0,1.0
2009-02-25,28.49,28.87,28.49,28.73,13500,18.956192033173,19.2090299753494,18.956192033173,19.1158791545476,20289.6762876706,0.0,1.0
2009-02-26,28.27,28.442,28.19,28.42,23500,18.809812171913,18.9242546088981,18.7565831314548,18.9096166227721,35319.0661303895,0.0,1.0
2009-02-27,28.22,28.388,28.18,28.34,21800,18.7765440216266,18.8883250065888,18.7499295013975,18.8563875823139,32764.0698571273,0.0,1.0
2009-03-02,28.59,28.61,28.3735,28.41,61100,19.0227283337458,19.0360355938603,18.8786772430058,18.9029629927148,91829.5719390124,0.0,1.0
2009-03-03,28.47,28.64,28.17,28.17,35300,18.9428847730585,19.0559964840321,18.7432758713403,18.7432758713403,53053.7461447977,0.0,1.0
2009-03-04,28.3606,28.4,28.1901,28.33,38400,18.8700940602319,18.8963093626576,18.7566496677554,18.8497339522566,57712.8569960407,0.0,1.0
2009-03-05,28.88,29.0085,28.55,28.55,45500,19.2156836054067,19.3011827516427,18.9961138135167,18.9961138135167,68383.7237843711,0.0,1.0
2009-03-06,28.74,29.0,28.57,28.88,27000,19.1225327846049,19.295527166094,19.0094210736312,19.2156836054067,40579.352575341,0.0,1.0
2009-03-09,28.76,28.78,28.5924,28.7,36700,19.1358400447194,19.149147304834,19.0243252049595,19.0959182643758,55157.8607227785,0.0,1.0
2009-03-10,28.39,28.74,28.37,28.74,13900,18.8896557326003,19.1225327846049,18.8763484724857,19.1225327846049,20890.8518813793,0.0,1.0
2009-03-11,28.6,28.6,28.24,28.33,16600,19.029381963803,19.029381963803,18.7898512817412,18.8497339522566,24948.7871389135,0.0,1.0
2009-03-12,28.74,28.7528,28.53,28.63,11800,19.1225327846049,19.1310494310782,18.9828065534021,19.0493428539749,17734.6800144083,0.0,1.0
2009-03-13,28.6,28.778,28.55,28.57,66900,19.0841346855443,19.2029100692516,19.0507708137165,19.0641163624476,100258.148012826,0.08229,1.0
2009-03-16,28.351,28.3637,28.06,28.06,38700,18.9179826038415,18.9264570272858,18.7238048698033,18.7238048698033,57996.8658908273,0.0,1.0
2009-03-17,28.11,28.49,28.11,28.43,16100,18.7571687416312,19.010734167523,18.7571687416312,18.9706975213296,24127.8951122046,0.0,1.0
2009-03-18,29.41,29.598,28.2,28.2,35000,19.6246294091559,19.7500775672287,18.8172237109213,18.8172237109213,52451.945896097,0.0,1.0
2009-03-19,29.19,29.59,29.07,29.59,38900,19.4778283731133,19.7447393477363,19.3977550807264,19.7447393477363,58296.5912959477,0.0,1.0
2009-03-20,29.006,29.2635,28.96,29.23,59900,19.3550493247867,19.5268732647002,19.324354562705,19.5045194705756,89767.7588336059,0.0,1.0
2009-03-23,28.96,29.615,28.86,28.86,38600,19.324354562705,19.7614212836502,19.2576268190493,19.2576268190493,57847.0031882671,0.0,1.0
2009-03-24,28.99,29.18,28.73,28.76,20600,19.3443728858018,19.4711555987477,19.1708807522968,19.1908990753935,30871.716727417,0.0,1.0
2009-03-25,28.81,29.02,28.6701,28.95,17500,19.2242629472214,19.3643912088985,19.130910833847,19.3176817883395,26225.9729480485,0.0,1.0
2009-03-26,28.9,29.05,28.66,28.66,27500,19.2843179165116,19.3844095319952,19.1241713317378,19.1241713317378,41212.2432040762,0.0,1.0
2009-03-27,29.08,29.12,28.8976,28.8976,21100,19.4044278550919,19.4311189525542,19.2827164506638,19.2827164506638,31621.0302402185,0.0,1.0
2009-03-30,29.18,29.33,28.99,29.29,18400,19.4711555987477,19.5712472142313,19.3443728858018,19.544556116769,27574.737271091,0.0,1.0
2009-03-31,29.2,29.35,29.12,29.24,28400,19.4845011474788,19.5845927629625,19.4311189525542,19.5111922449411,42561.0075271188,0.0,1.0
2009-04-01,29.43,29.51,29.25,29.46,66500,19.6379749578871,19.6913571528117,19.5178650193067,19.6579932809838,99658.6972025841,0.0,1.0
2009-04-02,29.1964,29.356,29.1,29.33,122600,19.4820989487072,19.5885964275818,19.4177734038231,19.5712472142313,183731.6733389,0.0,1.0
2009-04-03,28.696,29.16,28.68,29.16,32800,19.1481933194539,19.4578100500165,19.1375168804689,19.4578100500165,49154.9664397708,0.0,1.0
2009-04-06,28.58,28.88,28.56,28.88,24700,19.0707891368132,19.2709723677804,19.057443588082,19.2709723677804,37016.0875323884,0.0,1.0
2009-04-07,28.76,28.81,28.62,28.62,30900,19.1908990753935,19.2242629472214,19.0974802342755,19.0974802342755,46307.5750911257,0.0,1.0
2009-04-08,28.8948,28.93,28.77,28.82,33700,19.2808480738415,19.3043362396083,19.1975718497591,19.230935721587,50503.7307628134,0.0,1.0
2009-04-09,28.57,28.74,28.54,28.69,23300,19.0641163624476,19.1775535266624,19.0440980393509,19.1441896548345,34918.0096965446,0.0,1.0
2009-04-13,28.8295,28.9089,28.61,28.61,7200,19.2372748572343,19.2902566856969,19.0908074599099,19.0908074599099,10790.1145843399,0.0,1.0
2009-04-14,28.9999,29.01,28.73,28.73,19300,19.3509789324237,19.3577184345329,19.1708807522968,19.1708807522968,28923.5015941335,0.0,1.0
2009-04-15,28.87,28.95,28.71,28.93,18700,19.3158534481633,19.3693785010158,19.2088033424582,19.3559972378027,27949.5286837215,0.07726,1.0
2009-04-16,28.64,28.84,28.64,28.74,25100,19.1619689212122,19.2957815533436,19.1619689212122,19.2288752372779,37515.142778685,0.0,1.0
2009-04-17,28.409,28.64,28.36,28.64,11200,19.0074153311005,19.1619689212122,18.9746312362283,19.1619689212122,16739.8246661861,0.0,1.0
2009-04-20,28.72,28.74,28.6,28.6,16100,19.2154939740648,19.2288752372779,19.1352063947859,19.1352063947859,24063.4979576425,0.0,1.0
2009-04-21,28.52,28.8446,28.52,28.83,24300,19.0816813419334,19.2988592438826,19.0816813419334,19.289090921737,36319.4410168145,0.0,1.0
2009-04-22,28.35,28.51,28.3025,28.51,47000,18.9679406046217,19.0749907103268,18.9361601044905,19.0749907103268,70247.4785098883,0.0,1.0
2009-04-23,28.38,28.4599,28.2901,28.38,22400,18.9880124994414,19.0414706459779,18.9278637212984,18.9880124994414,33479.6493323723,0.0,1.0
2009-04-24,28.1654,28.31,28.1654,28.23,6000,18.8444315451645,18.9411780781955,18.8444315451645,18.8876530253429,8967.76321402826,0.0,1.0
2009-04-27,28.4085,28.41,28.254,28.38,25700,19.0070807995202,19.0080843942611,18.9037105411987,18.9880124994414,38411.9191000877,0.0,1.0
2009-04-28,28.1088,28.51,28.06,28.51,17400,18.8065625702713,19.0749907103268,18.7739122880312,19.0749907103268,26006.513320682,0.0,1.0
2009-04-29,27.9,28.248,27.75,28.19,18700,18.6668621823261,18.8996961622347,18.5665027082276,18.8608904989166,27949.5286837215,0.0,1.0
2009-04-30,27.88,27.93,27.8,27.87,65700,18.653480919113,18.6869340771459,18.5999558662605,18.6467902875064,98197.0071936097,0.0,1.0
2009-05-01,27.73,27.797,27.66,27.79,24600,18.5531214450145,18.5979486767785,18.5062870237685,18.5932652346539,36767.8291775159,0.0,1.0
2009-05-04,27.8545,27.894,27.73,27.77,30800,18.6364198085163,18.6628478033622,18.5531214450145,18.5798839714408,46034.5178320117,0.0,1.0
2009-05-05,27.8,27.9,27.7682,27.78,8200,18.5999558662605,18.6668621823261,18.5786796577516,18.5865746030473,12255.943059172,0.0,1.0
2009-05-06,27.8195,27.9475,27.77,27.8,8000,18.6130025978933,18.6986426824574,18.5798839714408,18.5999558662605,11957.0176187044,0.0,1.0
2009-05-07,27.4494,27.79,27.3316,27.79,37500,18.3653823221342,18.5932652346539,18.2865666818088,18.5932652346539,56048.5200876766,0.0,1.0
2009-05-08,27.4201,27.5344,27.39,27.46,14500,18.3457787715269,18.42225269079,18.3256399703912,18.3724743916371,21672.0944339017,0.0,1.0
2009-05-11,27.73,27.84,27.642,27.84,18900,18.5531214450145,18.6267183926867,18.4942438868767,18.6267183926867,28248.454124189,0.0,1.0
2009-05-12,27.785,27.87,27.65,27.67,16100,18.5899199188506,18.6467902875064,18.4995963921619,18.5129776553751,24063.4979576426,0.0,1.0
2009-05-13,28.03,28.04,27.83,27.98,13000,18.7538403932115,18.7605310248181,18.6200277610802,18.7203872351787,19430.1536303946,0.0,1.0
2009-05-14,28.002,28.07,27.8301,28.05,11000,18.7351066247131,18.7806029196378,18.6200946673962,18.7672216564247,16440.8992257185,0.0,1.0
2009-05-15,27.88,27.99,27.8354,27.94,7200,18.7038105263103,18.7776060484729,18.6738897964152,18.7440626293081,10732.3585061786,0.075224,1.0
2009-05-18,27.62,27.93,27.62,27.81,18800,18.5293847466531,18.7373539454751,18.5293847466531,18.6568497394795,28023.380543911,0.0,1.0
2009-05-19,27.56,27.68,27.538,27.63,17900,18.4891326436553,18.5696368496509,18.4743735392228,18.5360934304861,26681.8357306387,0.0,1.0
2009-05-20,27.75,27.753,27.53,27.58,43600,18.6165976364817,18.6186102416316,18.4690065921564,18.5025500113213,64990.3931763041,0.0,1.0
2009-05-21,27.32,27.93,27.28,27.85,27000,18.3281242316641,18.7373539454751,18.3012894963323,18.6836844748114,40246.3443981701,0.0,1.0
2009-05-22,27.1265,27.3295,27.11,27.18,14900,18.1983111994962,18.3344974813055,18.1872418711719,18.2342026580026,22210.0196863976,0.0,1.0
2009-05-26,26.894,27.24,26.88,27.24,35300,18.0423343003798,18.2744547610004,18.0329421430136,18.2744547610004,52618.368787237,0.0,1.0
2009-05-27,26.5799,27.01,26.499,27.01,45300,17.8316145411863,18.1201550328422,17.7773412889776,18.1201550328422,67524.4222680408,0.0,1.0
2009-05-28,26.64,26.75,26.45,26.73,41500,17.8719337310224,17.9457292531851,17.7444687381961,17.9323118855191,61860.1219453355,0.0,1.0
2009-05-29,27.157,27.23,26.74,26.74,16800,18.2187726851868,18.2677460771674,17.9390205693521,17.9390205693521,25042.1698477502,0.0,1.0
2009-06-01,26.57,27.04,26.48,26.72,31400,17.8249729441917,18.1402810843411,17.764594789695,17.9256032016862,46805.0079297235,0.0,1.0
2009-06-02,26.71,26.7891,26.57,26.69,35800,17.9188945178532,17.971960206972,17.8249729441917,17.9054771501873,53363.6714612772,0.0,1.0
2009-06-03,26.87,26.971,26.7901,26.8,8300,18.0262334591807,18.0939911658936,17.9726310753553,17.9792726723499,12372.024389067,0.0,1.0
2009-06-04,26.52,26.8,26.52,26.62,28000,17.7914295250268,17.9792726723499,17.7914295250268,17.8585163633565,41736.9497462505,0.0,1.0
2009-06-05,26.3,26.46,26.27,26.27,19800,17.6438384807016,17.751177422029,17.6237124292027,17.6237124292027,29513.9858919913,0.0,1.0
2009-06-08,26.18,26.5,26.17,26.37,39000,17.563334274706,17.7780121573609,17.556625590873,17.6907992675323,58133.6085751344,0.0,1.0
2009-06-09,26.27,26.427,26.21,26.4155,7400,17.6237124292027,17.7290387653802,17.5834603262049,17.7213237789723,11030.4795757947,0.0,1.0
2009-06-10,26.0472,26.32,25.69,26.23,41200,17.4742429534042,17.6572558483675,17.2346087668906,17.5968776938708,61412.9403409112,0.0,1.0
2009-06-11,26.24,26.34,25.96,25.97,15000,17.6035863777038,17.6706732160334,17.4157432303807,17.4224519142137,22359.0802212055,0.0,1.0
2009-06-12,26.47,26.58,26.3836,26.41,23700,17.757886105862,17.8316816280246,17.6999230775452,17.7176340028642,35327.3467495048,0.0,1.0
2009-06-15,26.61,26.67,26.45,26.45,29800,17.9130713802862,17.9534616201515,17.8053640739786,17.8053640739786,44268.1203667112,0.09132,1.0
2009-06-16,26.83,26.83,26.38,26.38,7700,18.0611689264592,18.0611689264592,17.758242127469,17.758242127469,11438.4069403918,0.0,1.0
2009-06-17,26.76,26.93,26.699,26.72,37300,18.0140469799496,18.1284859929014,17.9729835694198,17.9871201533727,55409.4258281319,0.0,1.0
2009-06-18,26.309,26.63,26.309,26.63,16700,17.710447010295,17.9265347935746,17.710447010295,17.9265347935746,24807.9734940966,0.0,1.0
2009-06-19,26.63,26.63,26.24,26.47,9500,17.9265347935746,17.9265347935746,17.6639982344498,17.818827487267,14112.3202511328,0.0,1.0
2009-06-22,26.7399,26.88,26.728,26.825,10800,18.0005162495947,18.0948274596803,17.9925055186881,18.057803073137,16043.4798644457,0.0,1.0
2009-06-23,26.8863,27.04,26.86,26.93,698200,18.0990684348662,18.2025347659879,18.0813640463918,18.1284859929014,1037181.26308852,0.0,1.0
2009-06-24,26.8496,27.052,26.81,26.95,42600,18.0743630714818,18.210612813961,18.0477055131707,18.1419494061899,63282.6150208693,0.0,1.0
2009-06-25,27.2,27.2,26.832,26.94,32300,18.3102420722955,18.3102420722955,18.062515267788,18.1352176995457,47981.8888538516,0.0,1.0
2009-06-26,27.25,27.27,27.11,27.11,6300,18.3439006055167,18.3573640188051,18.2496567124975,18.2496567124975,9358.69658759331,0.0,1.0
2009-06-29,27.3,27.36,27.19,27.36,32300,18.3775591387378,18.4179493786032,18.3035103656513,18.4179493786032,47981.8888538515,0.0,1.0
2009-06-30,27.12,27.3,27.0083,27.17,11300,18.2563884191417,18.3775591387378,18.1811952559257,18.2900469523629,16786.2335618738,0.0,1.0
2009-07-01,27.2,27.2,27.0,27.19,11500,18.3102420722955,18.3102420722955,18.175607939411,18.3035103656513,17083.335040845,0.0,1.0
2009-07-02,27.22,27.33,27.2,27.2,22900,18.323705485584,18.3977542586705,18.3102420722955,18.3102420722955,34018.1193422043,0.0,1.0
2009-07-06,27.31,27.33,27.15,27.27,8000,18.384290845382,18.3977542586705,18.2765835390744,18.3573640188051,11884.0591588487,0.0,1.0
2009-07-07,27.43,27.43,27.22,27.23,12600,18.4650713251127,18.4650713251127,18.323705485584,18.3304371922282,18717.3931751867,0.0,1.0
2009-07-08,27.75,27.77,27.39,27.4214,12400,18.680485937728,18.6939493510164,18.4381444985358,18.4592820573987,18420.2916962154,0.0,1.0
2009-07-09,27.4,27.5512,27.33,27.45,9200,18.4448762051801,18.5466596096408,18.3977542586705,18.4785347384012,13666.6680326759,0.0,1.0
2009-07-10,27.63,27.69,27.588,27.6,5300,18.5997054579973,18.6400956978626,18.5714322900915,18.5795103380646,7873.18919273723,0.0,1.0
2009-07-13,27.52,27.78,27.5,27.63,10200,18.5256566849108,18.7006810576607,18.5121932716223,18.5997054579973,15152.175427532,0.0,1.0
2009-07-14,27.19,27.48,27.19,27.3,48200,18.3035103656513,18.4987298583339,18.3035103656513,18.3775591387378,71601.4564320633,0.0,1.0
2009-07-15,26.62,27.08,26.62,27.04,25200,17.9785910810544,18.2892654573612,17.9785910810544,18.2622502942041,37312.3787606975,0.08733,1.0
2009-07-16,26.932,27.06,26.8835,26.9,48600,18.1893093536799,18.2757578757826,18.1565534683519,18.1676972231542,71959.5876099164,0.0,1.0
2009-07-17,26.6552,26.85,26.6552,26.8,10400,18.0023644246327,18.1339282692078,18.0023644246327,18.1001593152614,15398.7594885418,0.0,1.0
2009-07-20,26.8556,26.8556,26.57,26.57,20900,18.1377103920498,18.1377103920498,17.9448221271081,17.9448221271081,30945.5839721657,0.0,1.0
2009-07-21,27.0945,27.11,26.8454,26.86,11200,18.2990584540056,18.309526829729,18.1308215254447,18.1406820599971,16583.2794491989,0.0,1.0
2009-07-22,26.89,27.0837,26.89,27.0004,5600,18.1609434323649,18.2917643599532,18.1609434323649,18.2355052826785,8291.63972459943,0.0,1.0
2009-07-23,26.56,26.886,26.51,26.886,22300,17.9380683363188,18.1582419160492,17.9042993823724,18.1582419160492,33018.4939033156,0.0,1.0
2009-07-24,26.67,26.68,26.58,26.65,20100,18.0123600350008,18.0191138257901,17.9515759178973,17.9988524534223,29761.0640115087,0.0,1.0
2009-07-27,26.5001,26.6,26.42,26.55,17500,17.897613129491,17.9650834994759,17.8435152652689,17.9313145455295,25911.3741393732,0.0,1.0
2009-07-28,26.61,26.75,26.5,26.54,18400,17.9718372902652,18.066390361315,17.8975455915831,17.9245607547402,27243.9590951124,0.0,1.0
2009-07-29,26.69,26.81,26.53,26.73,12500,18.0258676165794,18.1069131060507,17.917806963951,18.0528827797365,18508.1243852666,0.0,1.0
2009-07-30,26.8963,26.897,26.6,26.72,14100,18.1651983205622,18.1656710859174,17.9650834994759,18.0461289889472,20877.1643065807,0.0,1.0
2009-07-31,27.23,27.25,27.0,27.04,27300,18.3905723192003,18.4040799007789,18.235235131047,18.2622502942041,40421.7436574223,0.0,1.0
2009-08-03,26.9008,27.17,26.86,27.17,18800,18.1682375264173,18.3500495744647,18.1406820599971,18.3500495744647,27836.219075441,0.0,1.0
2009-08-04,26.87,27.13,26.6681,27.11,29500,18.1474358507864,18.3230344113075,18.0110768147509,18.309526829729,43679.173549229,0.0,1.0
2009-08-05,26.56,26.934,26.56,26.64,19400,17.9380683363188,18.1906601118377,17.9380683363188,17.992098662633,28724.6090459337,0.0,1.0
2009-08-06,26.7096,26.775,26.5172,26.65,14300,18.0391050465264,18.0832748382882,17.9091621117407,17.9988524534223,21173.2942967449,0.0,1.0
2009-08-07,26.52,26.54,26.44,26.52,27000,17.9110531731617,17.9245607547402,17.8570228468475,17.9110531731617,39977.5486721758,0.0,1.0
2009-08-10,26.67,26.75,26.48,26.48,10500,18.0123600350008,18.066390361315,17.8840380100046,17.8840380100046,15546.824483624,0.0,1.0
2009-08-11,26.896,26.95,26.816,26.82,9300,18.1649957068385,18.2014661771006,18.1109653805243,18.11366689684,13770.0445426383,0.0,1.0
2009-08-12,26.82,27.14,26.73,26.94,34700,18.11366689684,18.3297882020968,18.0528827797365,18.1947123863113,51378.5532935,0.0,1.0
2009-08-13,27.1,27.12,26.82,26.86,33600,18.3027730389397,18.3162806205183,18.11366689684,18.1406820599971,49749.8383475966,0.0,1.0
2009-08-14,26.88,27.2099,26.71,26.98,87600,18.209401881278,18.4328870628492,18.0942382533086,18.2771451918482,129311.660830605,0.08175,1.0
2009-08-17,27.28,27.33,27.08,27.12,10100,18.4803751235589,18.514246778844,18.3448885024184,18.3719858266465,14909.2211688255,0.0,1.0
2009-08-18,27.234,27.35,27.12,27.25,23600,18.4492132006966,18.5277954409581,18.3719858266465,18.4600521303878,34837.3880776516,0.0,1.0
2009-08-19,27.37,27.39,27.2556,27.3619,21100,18.5413441030721,18.5548927651861,18.4638457557798,18.5358568949159,31146.9867982394,0.0,1.0
2009-08-20,27.4026,27.47,27.248,27.39,25400,18.563428422318,18.6090874136423,18.4586972641764,18.5548927651861,37494.4769988284,0.0,1.0
2009-08-21,27.08,27.5,27.08,27.5,11600,18.3448885024184,18.6294104068134,18.3448885024184,18.6294104068134,17123.4619364729,0.0,1.0
2009-08-24,27.39,27.4,27.0,27.0,10200,18.5548927651861,18.5616670962432,18.2906938539622,18.2906938539622,15056.837220002,0.0,1.0
2009-08-25,27.43,27.51,27.27,27.31,47400,18.5819900894142,18.6361847378704,18.4736007925019,18.50069811673,69970.0082576563,0.0,1.0
2009-08-26,27.6,27.63,27.46,27.5,24900,18.6971537173836,18.7174767105547,18.6023130825853,18.6294104068134,36756.396742946,0.0,1.0
2009-08-27,27.44,27.5719,27.39,27.43,13300,18.5887644204713,18.6781178471134,18.5548927651861,18.5819900894142,19632.9348064731,0.0,1.0
2009-08-28,27.55,27.55,27.26,27.26,14400,18.6632820620985,18.6632820620985,18.4668264614448,18.4668264614448,21256.7113694146,0.0,1.0
2009-08-31,27.56,27.62,27.3925,27.53,14200,18.6700563931555,18.7107023794977,18.5565863479504,18.6497333999845,20961.4792670616,0.0,1.0
2009-09-01,27.662,27.69,27.41,27.41,15000,18.7391545699372,18.7581226968968,18.5684414273002,18.5684414273002,22142.4076764735,0.0,1.0
2009-09-02,27.92,28.65,27.67,27.72,21800,18.9139323112084,19.408458478371,18.7445740347828,18.7784456900679,32180.2991564747,0.0,1.0
2009-09-03,27.69,27.83,27.69,27.69,25600,18.7581226968968,18.8529633316952,18.7581226968968,18.7581226968968,37789.7091011815,0.0,1.0
2009-09-04,27.5,27.74,27.4432,27.65,30700,18.6294104068134,18.791994352182,18.5909322064095,18.7310253726687,45318.1277111824,0.0,1.0
2009-09-08,27.52,27.53,27.43,27.43,15900,18.6429590689274,18.6497333999845,18.5819900894142,18.5819900894142,23470.9521370619,0.0,1.0
2009-09-09,27.39,27.39,27.219,27.3,13200,18.5548927651861,18.5548927651861,18.4390517041111,18.4939237856729,19485.3187552967,0.0,1.0
2009-09-10,27.72,27.7594,27.47,27.5,14900,18.7784456900679,18.8051365544326,18.6090874136423,18.6294104068134,21994.791625297,0.0,1.0
2009-09-11,27.73,27.94,27.73,27.83,28100,18.7852200211249,18.9274809733224,18.7852200211249,18.8529633316952,41480.1103805937,0.0,1.0
2009-09-14,27.6,27.73,27.6,27.69,22300,18.6971537173836,18.7852200211249,18.6971537173836,18.7581226968968,32918.3794123573,0.0,1.0
2009-09-15,27.31,27.4124,27.31,27.31,43200,18.5523320680466,18.6218948217547,18.5523320680466,18.5523320680466,63592.6521621506,0.07622,1.0
2009-09-16,27.42,27.477,27.3,27.41,27900,18.6270576823815,18.6657791370822,18.5455388303798,18.6202644447146,41070.2545213889,0.0,1.0
2009-09-17,27.64,27.66,27.39,27.4,16000,18.7765089110512,18.7900953863848,18.606677969381,18.6134712070478,23552.8341341299,0.0,1.0
2009-09-18,27.4075,27.6,27.4075,27.5,12800,18.6185661352979,18.749335960384,18.6185661352979,18.6814035837159,18842.2673073039,0.0,1.0
2009-09-21,27.45,27.6,27.38,27.48,12700,18.6474373953819,18.749335960384,18.5998847317142,18.6678171083823,18695.0620939656,0.0,1.0
2009-09-22,27.48,27.56,27.42,27.45,9700,18.6678171083823,18.7221630097167,18.6270576823815,18.6474373953819,14278.9056938162,0.0,1.0
2009-09-23,27.54,27.58,27.35,27.47,10800,18.7085765343831,18.7357494850503,18.5795050187138,18.6610238707155,15898.1630405377,0.0,1.0
2009-09-24,27.69,27.7,27.5898,27.5901,28700,18.8104750993852,18.817268337052,18.7424068579638,18.7426106550938,42247.8962280955,0.0,1.0
2009-09-25,27.85,27.86,27.65,27.65,9800,18.9191669020541,18.9259601397209,18.783302148718,18.783302148718,14426.1109071546,0.0,1.0
2009-09-28,27.966,27.98,27.851,27.851,50700,18.997968458989,19.0074789917226,18.9198462258208,18.9198462258208,74633.0431625242,0.0,1.0
2009-09-29,27.98,28.0,27.88,27.88,9400,19.0074789917226,19.0210654670562,18.9395466150545,18.9395466150545,13837.2900538013,0.0,1.0
2009-09-30,27.95,28.02,27.8755,27.92,14100,18.9870992787222,19.0346519423898,18.9364896581045,18.9667195657217,20755.9350807019,0.0,1.0
2009-10-01,28.23,28.26,28.1,28.1,35000,19.1773099333927,19.1976896463931,19.0889978437242,19.0889978437242,51521.8246684092,0.0,1.0
2009-10-02,28.13,28.33,28.09,28.3299,39900,19.1093775567247,19.2452423100608,19.0822046060574,19.2451743776841,58734.8801219863,0.0,1.0
2009-10-05,28.15,28.255,28.118,28.22,7600,19.1229640320583,19.1942930275597,19.1012256715245,19.1705166957259,11187.5962137117,0.0,1.0
2009-10-06,28.0,28.08,27.95,28.05,21700,19.0210654670562,19.0754113683906,18.9870992787222,19.0550316553902,31943.5312944136,0.0,1.0
2009-10-07,28.209,28.22,28.1,28.1,9200,19.1630441342924,19.1705166957259,19.0889978437242,19.0889978437242,13542.8796271247,0.0,1.0
2009-10-08,27.9481,28.29,27.89,28.27,31100,18.9858085635655,19.2180693593936,18.9463398527213,19.2044828840599,45780.8213482149,0.0,1.0
2009-10-09,27.61,27.929,27.5,27.79,52400,18.7561291980508,18.9728334796219,18.6814035837159,18.8784074760533,77135.5317892752,0.0,1.0
2009-10-12,27.69,27.83,27.5568,27.7,18500,18.8104750993852,18.9055804267205,18.7199891736634,18.817268337052,27232.9644675877,0.0,1.0
2009-10-13,27.78,27.78,27.66,27.78,10300,18.8716142383865,18.8716142383865,18.7900953863848,18.8716142383865,15162.1369738461,0.0,1.0
2009-10-14,27.51,27.68,27.41,27.58,20300,18.6881968213827,18.8036818617184,18.6202644447146,18.7357494850503,29882.6583076773,0.0,1.0
2009-10-15,27.351,27.515,27.31,27.33,20900,18.6253933391531,18.7370735156593,18.5974732950265,18.6110928287468,30691.2122386347,0.06655,1.0
2009-10-16,27.502,27.502,27.346,27.37,3400,18.7282208187411,18.7282208187411,18.621988455723,18.6383318961873,4992.82878523244,0.0,1.0
2009-10-19,27.5876,27.5876,27.44,27.44,5400,18.7865124230639,18.7865124230639,18.6860002642083,18.6860002642083,7929.78689419267,0.0,1.0
2009-10-20,27.59,27.7325,27.58,27.66,33700,18.7881467671103,18.8851859448672,18.7813370002502,18.8358151351312,49487.7441359803,0.0,1.0
2009-10-21,27.51,27.57,27.3701,27.379,6200,18.7336686322292,18.77452723339,18.6383999938559,18.6444606863615,9104.57013777681,0.0,1.0
2009-10-22,27.52,27.53,27.358,27.51,17300,18.7404783990894,18.7472881659495,18.6301601759552,18.7336686322292,25404.6876425062,0.0,1.0
2009-10-23,27.36,27.41,27.35,27.41,7300,18.6315221293272,18.6655709636279,18.6247123624671,18.6655709636279,10719.8970977049,0.0,1.0
2009-10-26,27.1599,27.3,27.13,27.29,15900,18.4952586944559,18.5906635281664,18.4748974915441,18.5838537613063,23348.8169662341,0.0,1.0
2009-10-27,27.43,27.43,27.14,27.14,27200,18.6791904973481,18.6791904973481,18.4817072584043,18.4817072584043,39942.6302818596,0.0,1.0
2009-10-28,27.5184,27.56,27.35,27.35,13300,18.7393888363917,18.7677174665299,18.6247123624671,18.6247123624671,19530.7714245857,0.0,1.0
2009-10-29,27.309,27.4,27.224,27.4,8500,18.5967923183405,18.6587611967677,18.5389093000294,18.6587611967677,12482.0719630811,0.0,1.0
2009-10-30,27.63,27.64,27.452,27.5,16700,18.8153858345508,18.822195601411,18.6941719844404,18.7268588653691,24523.6002098182,0.0,1.0
2009-11-02,27.5,27.67,27.5,27.67,18200,18.7268588653691,18.8426249019914,18.7268588653691,18.8426249019914,26726.3187915383,0.0,1.0
2009-11-03,27.37,27.6,27.37,27.6,123000,18.6383318961873,18.7949565339704,18.6383318961873,18.7949565339704,180622.923701056,0.0,1.0
2009-11-04,27.21,27.392,27.14,27.28,28500,18.5293756264252,18.6533133832796,18.4817072584043,18.5770439944461,41851.6530526836,0.0,1.0
2009-11-05,27.212,27.27,27.15,27.15,24200,18.5307375797972,18.570234227586,18.4885170252644,18.4885170252644,35537.1931184191,0.0,1.0
2009-11-06,27.3246,27.33,27.1498,27.24,11200,18.6074155546423,18.6110928287468,18.4883808299272,18.5498049270056,16446.9654101775,0.0,1.0
2009-11-09,27.27,27.345,27.25,27.34,14100,18.570234227586,18.621307479037,18.5566146938657,18.6179025956069,20705.5546681698,0.0,1.0
2009-11-10,27.25,27.5056,27.231,27.45,4500,18.5566146938657,18.7306723348108,18.5436761368315,18.6928100310684,6608.15574516059,0.0,1.0
2009-11-11,27.49,27.5337,27.25,27.25,32200,18.7200490985089,18.7498077796877,18.5566146938657,18.5566146938657,47285.0255542603,0.0,1.0
2009-11-12,27.34,27.41,27.21,27.36,13700,18.6179025956069,18.6655709636279,18.5293756264252,18.6315221293272,20118.1630463778,0.0,1.0
2009-11-13,27.3296,27.41,27.23,27.29,13300,18.6564458760353,18.7113306254803,18.5884543207526,18.6294130889952,19483.0077719628,0.067,1.0
2009-11-16,27.51,27.65,27.4307,27.4675,10700,18.779595239218,18.8751656984506,18.725461400524,18.7505827783795,15674.2994857144,0.0,1.0
2009-11-17,27.67,27.68,27.5,27.56,55800,18.8888186211981,18.8956450825719,18.7727687778442,18.8137275460868,81740.7393741,0.0,1.0
2009-11-18,27.56,27.6293,27.49,27.5844,12800,18.8137275460868,18.8610349234069,18.7659423164704,18.8303841118387,18750.5638707612,0.0,1.0
2009-11-19,27.5875,27.7401,27.5663,27.6539,34400,18.8325003148646,18.9366721154282,18.8180282167522,18.8778280183864,50392.1404026708,0.0,1.0
2009-11-20,27.66,27.7,27.58,27.65,27700,18.8819921598244,18.9092980053194,18.8273804688343,18.8751656984506,40577.3921265692,0.0,1.0
2009-11-23,27.622,27.64,27.49,27.56,26400,18.8560516066041,18.8683392370769,18.7659423164704,18.8137275460868,38673.037983445,0.0,1.0
2009-11-24,27.78,27.8,27.63,27.67,24800,18.9639096963095,18.977562619057,18.8615127757031,18.8888186211981,36329.2174995999,0.0,1.0
2009-11-25,27.88,27.89,27.63,27.63,30600,19.0321743100471,19.0390007714209,18.8615127757031,18.8615127757031,44825.5667535387,0.0,1.0
2009-11-27,28.0,28.0,27.9075,27.98,6600,19.1140918465323,19.1140918465323,19.050947078825,19.1004389237847,9668.25949586125,0.0,1.0
2009-11-30,28.012,28.3,27.93,27.96,18800,19.1222836001808,19.3188856877451,19.0663066169159,19.0867860010372,27539.8906851806,0.0,1.0
2009-12-01,27.84,27.94,27.81,27.94,24600,19.0048684645521,19.0731330782897,18.9843890804308,19.0731330782897,36036.2399391192,0.0,1.0
2009-12-02,27.7925,27.92,27.75,27.86,9700,18.9724427730267,19.0594801555422,18.9434303121882,19.0185213872996,14209.4116833113,0.0,1.0
2009-12-03,27.59,27.68,27.55,27.62,22800,18.834206930208,18.8956450825719,18.806901084713,18.8546863143293,33399.4418947935,0.0,1.0
2009-12-04,27.41,27.42,27.29,27.33,24300,18.7113306254803,18.7181570868541,18.6294130889952,18.6567189344902,35596.7735983984,0.0,1.0
2009-12-07,27.42,27.51,27.36,27.46,14900,18.7181570868541,18.779595239218,18.6771983186115,18.7454629323491,21826.828255808,0.0,1.0
2009-12-08,27.55,27.63,27.476,27.63,6700,18.806901084713,18.8615127757031,18.7563852705472,18.8615127757031,9814.74827610159,0.0,1.0
2009-12-09,27.38,27.58,27.37,27.58,7400,18.6908512413591,18.8273804688343,18.6840247799853,18.8273804688343,10840.1697377838,0.0,1.0
2009-12-10,27.23,27.3616,27.22,27.28,3700,18.5884543207526,18.6782905524313,18.5816278593789,18.6225866276214,5420.08486889193,0.0,1.0
2009-12-11,27.15,27.23,27.07,27.23,18800,18.5338426297625,18.5884543207526,18.4792309387724,18.5884543207526,27539.8906851806,0.0,1.0
2009-12-14,27.23,27.3,27.17,27.19,10900,18.5884543207526,18.636239550369,18.5474955525101,18.5611484752576,15967.2770461951,0.0,1.0
2009-12-15,27.09,27.1,26.955,27.06,24600,18.5580424353325,18.564892949336,18.465560496286,18.5374908933222,35909.7142019257,0.09545,1.0
2009-12-16,27.06,27.168,26.992,27.02,22600,18.5374908933222,18.6114764445594,18.4909073980988,18.5100888373084,32990.2252424195,0.0,1.0
2009-12-17,27.35,27.35,27.12,27.19,51000,18.7361557994221,18.7361557994221,18.5785939773429,18.626547575367,74446.9684674069,0.0,1.0
2009-12-18,27.214,27.34,27.1776,27.27,9000,18.6429888089752,18.7293052854186,18.6180529380027,18.6813516873945,13137.7003177777,0.0,1.0
2009-12-21,26.91,27.07,26.9,27.07,42500,18.4347331832705,18.5443414073256,18.4278826692671,18.5443414073256,62039.1403895058,0.0,1.0
2009-12-22,26.74,26.88,26.73,26.88,14800,18.3182744452119,18.4141816412602,18.3114239312085,18.4141816412602,21604.2183003456,0.0,1.0
2009-12-23,26.72,26.9,26.72,26.78,15200,18.3045734172051,18.4278826692671,18.3045734172051,18.3456765012257,22188.1160922467,0.0,1.0
2009-12-24,26.666,26.77,26.64,26.77,27100,18.2675806415865,18.3388259872223,18.2497693051775,18.3388259872223,39559.0754013083,0.0,1.0
2009-12-28,26.59,26.64,26.52,26.64,29900,18.2155167351603,18.2497693051775,18.1675631371362,18.2497693051775,43646.3599446169,0.0,1.0
2009-12-29,26.6445,26.69,26.564,26.66,45500,18.252852036479,18.2840218751947,18.1977053987513,18.2634703331844,66418.3738287652,0.0,1.0
2009-12-30,26.77,26.78,26.62,26.68,55400,18.3388259872223,18.3456765012257,18.2360682771706,18.2771713611913,80869.8441783204,0.0,1.0
2009-12-31,26.57,26.75,26.49,26.63,29800,18.2018157071534,18.3251249592154,18.1470115951258,18.2429187911741,43500.3854966417,0.0,1.0
2010-01-04,26.61,26.68,26.581,26.6,16300,18.2292177631672,18.2771713611913,18.2093512725572,18.2223672491637,23793.8350199751,0.0,1.0
2010-01-05,26.74,26.8393,26.67,26.74,25000,18.3182744452119,18.3863000492662,18.2703208471878,18.3182744452119,36493.611993827,0.0,1.0
2010-01-06,26.55,26.77,26.55,26.77,15400,18.1881146791465,18.3388259872223,18.1881146791465,18.3388259872223,22480.0649881974,0.0,1.0
2010-01-07,26.56,26.65,26.56,26.64,9600,18.1949651931499,18.2566198191809,18.1949651931499,18.2497693051775,14013.5470056296,0.0,1.0
2010-01-08,26.6,26.67,26.53,26.63,15100,18.2223672491637,18.2703208471878,18.1744136511396,18.2429187911741,22042.1416442715,0.0,1.0
2010-01-11,26.575,26.636,26.53,26.56,10800,18.2052409641551,18.2470290995761,18.1744136511396,18.1949651931499,15765.2403813332,0.0,1.0
2010-01-12,26.8245,26.87,26.77,26.8,25900,18.3761612885411,18.4073311272567,18.3388259872223,18.3593775292326,37807.3820256046,0.0,1.0
2010-01-13,26.68,26.842,26.68,26.77,10300,18.2771713611913,18.3881496880471,18.2771713611913,18.3388259872223,15035.3681414567,0.0,1.0
2010-01-14,26.88,26.9,26.73,26.74,3600,18.4141816412602,18.4278826692671,18.3114239312085,18.3182744452119,5255.08012711107,0.0,1.0
2010-01-15,26.91,26.95,26.856,26.94,14400,18.4971687678979,18.5246636304292,18.4600507034807,18.5177899147963,20949.3682445347,0.09114,1.0
2010-01-19,26.82,26.92,26.78,26.78,21500,18.4353053272026,18.5040424835307,18.4078104646714,18.4078104646714,31278.5706428817,0.0,1.0
2010-01-20,27.03,27.06,26.91,26.91,34700,18.5796533554917,18.6002745023901,18.4971687678979,18.4971687678979,50482.1582003718,0.0,1.0
2010-01-21,27.1212,27.14,26.93,26.93,17700,18.6423416420629,18.6552642274526,18.5109161991635,18.5109161991635,25750.2651339073,0.0,1.0
2010-01-22,27.1546,27.17,27.04,27.1,13500,18.6652998522765,18.675885374351,18.5865270711245,18.6277693649213,19640.0327292513,0.0,1.0
2010-01-25,27.03,27.1194,27.03,27.08,8300,18.5796533554917,18.641104373249,18.5796533554917,18.6140219336557,12074.9830853915,0.0,1.0
2010-01-26,27.02,27.1,27.02,27.09,20500,18.5727796398588,18.6277693649213,18.5727796398588,18.6208956492885,29823.753403678,0.0,1.0
2010-01-27,27.0001,27.16,27.0001,27.11,19500,18.5591009457495,18.6690116587182,18.5591009457495,18.6346430805542,28368.9361644742,0.0,1.0
2010-01-28,27.04,27.04,26.9,26.9,8500,18.5865270711245,18.5865270711245,18.4902950522651,18.4902950522651,12365.9465332323,0.0,1.0
2010-01-29,27.12,27.17,26.9922,27.02,8700,18.641516796187,18.675885374351,18.5536707103996,18.5727796398588,12656.909981073,0.0,1.0
2010-02-01,27.06,27.14,26.97,27.05,47000,18.6002745023901,18.6552642274526,18.5384110616948,18.5934007867573,68376.4102425786,0.0,1.0
2010-02-02,27.08,27.09,26.98,26.99,85700,18.6140219336557,18.6208956492885,18.5452847773276,18.5521584929604,124677.837399766,0.0,1.0
2010-02-03,26.91,26.972,26.878,26.92,5300,18.4971687678979,18.5397858048213,18.4751728778729,18.5040424835307,7710.53136778015,0.0,1.0
2010-02-04,27.17,27.17,27.02,27.035,15200,18.675885374351,18.675885374351,18.5727796398588,18.5830902133081,22113.2220358978,0.0,1.0
2010-02-05,27.2,27.3,27.09,27.14,16800,18.6965065212495,18.7652436775776,18.6208956492885,18.6552642274526,24440.9296186238,0.0,1.0
2010-02-08,27.19,27.24,27.1604,27.22,6800,18.6896328056167,18.7240013837807,18.6692866073435,18.7102539525151,9892.75722658582,0.0,1.0
2010-02-09,27.05,27.2399,27.05,27.18,9600,18.5934007867573,18.7239326466244,18.5934007867573,18.6827590899838,13966.2454963565,0.0,1.0
2010-02-10,26.93,27.14,26.89,27.05,10700,18.5109161991635,18.6552642274526,18.4834213366323,18.5934007867573,15566.5444594807,0.0,1.0
2010-02-11,26.86,26.91,26.79,26.91,11200,18.4628001897338,18.4971687678979,18.4146841803042,18.4971687678979,16293.9530790826,0.0,1.0
2010-02-12,26.8,26.86,26.7902,26.86,5000,18.4881916952815,18.5295831692261,18.4814310878705,18.5295831692261,7247.8694622254,0.09694,1.0
2010-02-16,26.83,26.88,26.69,26.78,43500,18.5088874322538,18.5433803272077,18.4123073263829,18.4743945372999,63056.4643213611,0.0,1.0
2010-02-17,26.69,26.8099,26.64,26.72,12500,18.4123073263829,18.4950212884823,18.377814431429,18.4330030633552,18119.6736555636,0.0,1.0
2010-02-18,26.57,26.6626,26.5099,26.6626,12500,18.3295243784936,18.3934052199482,18.288063918759,18.3934052199482,18119.6736555635,0.0,1.0
2010-02-19,26.6434,26.65,26.54,26.65,15300,18.3801599482859,18.3847130104198,18.3088286415213,18.3847130104198,22178.4805544098,0.0,1.0
2010-02-22,26.59,26.66,26.58,26.59,8100,18.3433215364751,18.3916115894106,18.3364229574844,18.3433215364751,11741.5485288052,0.0,1.0
2010-02-23,26.8928,26.8999,26.66,26.66,31500,18.5522105083159,18.5571084993993,18.3916115894106,18.3916115894106,45661.57761202,0.0,1.0
2010-02-24,26.848,26.914,26.8201,26.84,13300,18.5213048744372,18.5668354957763,18.5020578390529,18.5157860112446,19279.3327695196,0.0,1.0
2010-02-25,26.9801,27.02,26.9525,27.01,10200,18.6124351029053,18.6399604330785,18.5933950248908,18.6330618540878,14785.6537029399,0.0,1.0
2010-02-26,27.06,27.12,27.02,27.02,27100,18.6675547490416,18.7089462229863,18.6399604330785,18.6399604330785,39283.4524852619,0.0,1.0
2010-03-01,27.0865,27.13,26.98,27.07,14900,18.6858359833672,18.7158448019771,18.6123661171154,18.6744533280324,21598.6509974317,0.0,1.0
2010-03-02,27.096,27.12,26.97,27.0,42300,18.6923896334084,18.7089462229863,18.6054675381247,18.626163275097,61316.9756504272,0.0,1.0
2010-03-03,27.0668,27.08,26.98,27.07,10500,18.6722457827554,18.6813519070232,18.6123661171154,18.6744533280324,15220.5258706734,0.0,1.0
2010-03-04,27.11,27.16,27.04,27.04,20500,18.7020476439955,18.7365405389494,18.6537575910601,18.6537575910601,29716.2647951243,0.0,1.0
2010-03-05,26.92,27.01,26.85,26.99,10800,18.5709746431708,18.6330618540878,18.5226845902353,18.6192646961062,15655.3980384069,0.0,1.0
2010-03-08,26.84,26.87,26.81,26.82,12400,18.5157860112446,18.5364817482169,18.4950902742722,18.501988853263,17974.716266319,0.0,1.0
2010-03-09,26.86,26.89,26.78,26.8792,6900,18.5295831692261,18.5502789061985,18.4743945372999,18.5428284408884,10002.0598578711,0.0,1.0
2010-03-10,26.84,26.84,26.72,26.763,13200,18.5157860112446,18.5157860112446,18.4330030633552,18.4626669530156,19134.3753802751,0.0,1.0
2010-03-11,26.8599,26.86,26.74,26.8,15100,18.5295141834362,18.5295831692261,18.4468002213368,18.4881916952815,21888.5657759208,0.0,1.0
2010-03-12,26.94,26.98,26.78,26.78,12400,18.5847718011523,18.6123661171154,18.4743945372999,18.4743945372999,17974.7162663191,0.0,1.0
2010-03-15,26.88,26.88,26.79,26.83,48200,18.6091375821478,18.6091375821478,18.5468302018504,18.5745223708714,69622.5708623336,0.09532,1.0
2010-03-16,26.9699,26.97,26.84,26.84,30800,18.6713757320226,18.6714449624451,18.5814454131267,18.5814454131267,44489.1116713667,0.0,1.0
2010-03-17,27.01,27.04,26.9601,26.99,11600,18.6991371314662,18.719906258232,18.6645911506124,18.6852910469557,16755.6394606446,0.0,1.0
2010-03-18,26.98,27.01,26.94,26.9888,20100,18.6783680047004,18.6991371314662,18.6506758356793,18.684460281885,29033.4787205997,0.0,1.0
2010-03-19,27.02,27.0699,26.9348,26.96,69600,18.7060601737214,18.7406061545752,18.6470758537066,18.6645219201899,100533.836763868,0.0,1.0
2010-03-22,27.057,27.06,27.012,27.05,25400,18.7316754300659,18.7337523427425,18.7005217399172,18.7268293004872,36689.0726121012,0.0,1.0
2010-03-23,26.9504,27.02,26.95,26.98,14700,18.6578757996248,18.7060601737214,18.6575988779346,18.6783680047004,21233.4396613342,0.0,1.0
2010-03-24,26.58,26.7932,26.58,26.75,29800,18.4014463144899,18.5490455753721,18.4014463144899,18.5191380328293,43044.6599937249,0.0,1.0
2010-03-25,26.52,26.6,26.44,26.6,22400,18.3599080609583,18.4152923990004,18.3045237229162,18.4152923990004,32355.7175791758,0.0,1.0
2010-03-26,26.5578,26.59,26.45,26.45,16500,18.3860771606832,18.4083693567451,18.3114467651714,18.3114467651714,23833.4526810893,0.0,1.0
2010-03-29,26.55,26.58,26.49,26.58,36400,18.3806771877241,18.4014463144899,18.3391389341925,18.4014463144899,52578.0410661607,0.0,1.0
2010-03-30,26.59,26.59,26.4701,26.52,6200,18.4083693567451,18.4083693567451,18.3253620801045,18.3599080609583,8955.60040137904,0.0,1.0
2010-03-31,26.7,26.7,26.58,26.6,31300,18.484522821553,18.484522821553,18.4014463144899,18.4152923990004,45211.3375101877,0.0,1.0
2010-04-01,26.63,26.75,26.55,26.63,28500,18.4360615257662,18.5191380328293,18.3806771877241,18.4360615257662,41166.8728127906,0.0,1.0
2010-04-05,26.34,26.45,26.3,26.45,123900,18.2352933003635,18.3114467651714,18.2076011313425,18.3114467651714,178967.562859817,0.0,1.0
2010-04-06,26.33,26.42,26.3101,26.42,11300,18.2283702581083,18.2906776384056,18.2145934040203,18.2906776384056,16322.3039573521,0.0,1.0
2010-04-07,26.6,26.6,26.31,26.32,14000,18.4152923990004,18.4152923990004,18.2145241735977,18.221447215853,20222.3234869849,0.0,1.0
2010-04-08,26.55,26.614,26.53,26.58,25100,18.3806771877241,18.4249846581578,18.3668311032135,18.4014463144899,36255.7371088086,0.0,1.0
2010-04-09,26.58,26.63,26.5,26.51,8500,18.4014463144899,18.4360615257662,18.3460619764477,18.352985018703,12277.8392599551,0.0,1.0
2010-04-12,26.6936,26.72,26.65,26.67,8400,18.4800920745096,18.4983689060635,18.4499076102767,18.4637536947872,12133.394092191,0.0,1.0
2010-04-13,26.77,26.7899,26.71,26.7568,4500,18.5329841173399,18.5467609714278,18.4914458638083,18.5238457015629,6500.03254938799,0.0,1.0
2010-04-14,26.63,26.75,26.63,26.74,8600,18.4360615257662,18.5191380328293,18.4360615257662,18.5122149905741,12422.2844277193,0.0,1.0
2010-04-15,26.63,26.64,26.47,26.47,24500,18.5037827251072,18.510731197779,18.3926071623577,18.3926071623577,35259.547179763,0.09782,1.0
2010-04-16,26.72,26.75,26.61,26.61,18500,18.5663189791537,18.5871643971692,18.4898857797635,18.4898857797635,26624.5560336986,0.0,1.0
2010-04-19,26.66,26.77,26.6588,26.77,11900,18.5246281431227,18.6010613425129,18.5237943264021,18.6010613425129,17126.0657730277,0.0,1.0
2010-04-20,26.74,26.74,26.66,26.67,5400,18.5802159244974,18.5802159244974,18.5246281431227,18.5315766157945,7771.49203145797,0.0,1.0
2010-04-21,26.87,26.8875,26.77,26.8,21300,18.6705460692313,18.682705896407,18.6010613425129,18.6219067605284,30654.2185685287,0.0,1.0
2010-04-22,26.7952,26.92,26.7952,26.92,8800,18.6185714936459,18.7052884325905,18.6185714936459,18.7052884325905,12664.6536808945,0.0,1.0
2010-04-23,26.7,26.79,26.6801,26.79,40900,18.55242203381,18.6149582878566,18.5385945731931,18.6149582878566,58861.8563123392,0.0,1.0
2010-04-26,26.76,26.84,26.7,26.8,15300,18.5941128698411,18.6497006512158,18.55242203381,18.6219067605284,22019.2274224642,0.0,1.0
2010-04-27,27.01,27.036,26.85,26.91,13400,18.767824686637,18.7858907155838,18.6566491238876,18.6983399599186,19284.8135595439,0.0,1.0
2010-04-28,26.81,26.95,26.81,26.95,15500,18.6288552332003,18.726133850606,18.6288552332003,18.726133850606,22307.0604606664,0.0,1.0
2010-04-29,26.938,26.939,26.85,26.92,27800,18.7177956833998,18.718490530667,18.6566491238876,18.7052884325905,40008.7923100985,0.0,1.0
2010-04-30,27.16,27.16,26.995,26.995,28400,18.8720517767146,18.8720517767146,18.7574019776293,18.7574019776293,40872.291424705,0.0,1.0
2010-05-03,27.11,27.2,26.95,27.03,862300,18.8373094133554,18.899845667402,18.726133850606,18.7817216319807,1240992.14420856,0.0,1.0
2010-05-04,27.39,27.4,27.26,27.29,31900,19.0318666481669,19.0388151208388,18.941536503433,18.9623819214485,45909.3695932425,0.0,1.0
2010-05-05,27.49,27.58,27.4,27.5,73200,19.1013513748853,19.1638876289319,19.0388151208388,19.1082998475571,105346.891981986,0.0,1.0
2010-05-06,27.95,28.38,27.47,27.51,42700,19.4209811177899,19.719765442679,19.0874544295416,19.115248320229,61452.3536561584,0.0,1.0
2010-05-07,27.82,28.129,27.77,27.86,48200,19.330650973056,19.5453587786158,19.2959086096968,19.3584448637434,69367.7622067175,0.0,1.0
2010-05-10,27.48,27.53,27.36,27.3819,44700,19.0944029022135,19.1291452655727,19.0110212301514,19.0262383853027,64330.6840381798,0.0,1.0
2010-05-11,27.5,27.52,27.4,27.5,44400,19.1082998475571,19.1221967929008,19.0388151208388,19.1082998475571,63898.9344808768,0.0,1.0
2010-05-12,27.38,27.49,27.37,27.4299,69200,19.0249181754951,19.1013513748853,19.0179697028232,19.0595910541276,99590.2312179428,0.0,1.0
2010-05-13,27.46,27.52,27.33,27.44,53000,19.0805059568698,19.1221967929008,18.9901758121359,19.0666090115261,76275.755123569,0.0,1.0
2010-05-14,27.62,27.7,27.5,27.5,116800,19.2521332318642,19.3078961087125,19.1684889165918,19.1684889165918,167566.677476583,0.087,1.0
2010-05-17,27.52,27.71,27.45,27.5615,10400,19.1824296358039,19.3148664683185,19.1336371185616,19.2113566281689,14920.32059723,0.0,1.0
2010-05-18,27.84,27.8712,27.6032,27.66,21200,19.4054811431969,19.4272286651678,19.2404230277261,19.2800146702883,30414.4996789689,0.0,1.0
2010-05-19,27.84,27.98,27.8106,27.85,44700,19.4054811431969,19.5030661776814,19.3849882859552,19.412451502803,64128.6856438638,0.0,1.0
2010-05-20,28.24,28.27,28.11,28.11,73400,19.6842955274383,19.7052066062564,19.5936808525598,19.5936808525598,105303.031907373,0.0,1.0
2010-05-21,28.27,28.48,28.168,28.45,184800,19.7052066062564,19.8515841579831,19.6341089382748,19.830673079165,265122.619843087,0.0,1.0
2010-05-24,28.24,28.34,28.192,28.34,112900,19.6842955274383,19.7539991234986,19.6508378013293,19.7539991234986,161971.557252622,0.0,1.0
2010-05-25,28.36,28.548,28.3399,28.53,61800,19.7679398427107,19.8989826033041,19.7539294199026,19.8864359560133,88661.1358566167,0.0,1.0
2010-05-26,28.24,28.27,28.12,28.26,38500,19.6842955274383,19.7052066062564,19.6006512121659,19.6982362466504,55233.8791339764,0.0,1.0
2010-05-27,27.86,28.0,27.84,27.96,31800,19.419421862409,19.5170068968935,19.4054811431969,19.4891254584693,45621.7495184533,0.0,1.0
2010-05-28,27.99,28.0,27.88,27.88,10300,19.5100365372874,19.5170068968935,19.4333625816211,19.4333625816211,14776.8559761028,0.0,1.0
2010-06-01,28.09,28.15,27.95,28.15,12700,19.5797401333478,19.621562290984,19.4821550988633,19.621562290984,18220.0068831559,0.0,1.0
2010-06-02,27.93,28.12,27.899,28.12,10600,19.4682143796513,19.6006512121659,19.4466062648725,19.6006512121659,15207.2498394844,0.0,1.0
2010-06-03,27.83,27.93,27.752,27.79,23200,19.3985107835909,19.4682143796513,19.3441419786639,19.3706293451668,33283.7921015131,0.0,1.0
2010-06-04,28.2701,28.2799,28.1,28.15,29900,19.7052763098524,19.7121072622664,19.5867104929538,19.621562290984,42895.9217170364,0.0,1.0
2010-06-07,28.41,28.41,28.19,28.19,32100,19.8027916407409,19.8027916407409,19.6494437294081,19.6494437294081,46052.1433818348,0.0,1.0
2010-06-08,28.27,28.39,28.26,28.3,25000,19.7052066062564,19.7888509215288,19.6982362466504,19.7261176850745,35866.1552818029,0.0,1.0
2010-06-09,28.31,28.32,28.1601,28.21,11000,19.7330880446805,19.7400584042866,19.6286023541861,19.6633844486202,15781.1083239933,0.0,1.0
2010-06-10,27.967,28.15,27.9401,28.15,13500,19.4940047101936,19.621562290984,19.4752544428533,19.621562290984,19367.7238521735,0.0,1.0
2010-06-11,28.1748,28.23,28.079,28.09,31900,19.6388487828069,19.6773251678323,19.5720727377811,19.5797401333478,45765.2141395806,0.0,1.0
2010-06-14,28.12,28.12,27.96,28.01,32700,19.6006512121659,19.6006512121659,19.4891254584693,19.5239772564995,46912.9311085982,0.0,1.0
2010-06-15,27.95,28.08,27.8815,28.04,45800,19.5384268119628,19.6293032157394,19.4905419376652,19.6013412453466,65517.5573918892,0.08073,1.0
2010-06-16,28.04,28.07,27.95,28.07,35200,19.6013412453466,19.6223127231412,19.5384268119628,19.6223127231412,50354.1052444214,0.0,1.0
2010-06-17,28.16,28.24,28.09,28.09,25800,19.685227156525,19.7411510973106,19.6362937083376,19.6362937083376,36907.2703211952,0.0,1.0
2010-06-18,28.16,28.19,28.12,28.19,12900,19.685227156525,19.7061986343196,19.6572651861322,19.7061986343196,18453.6351605976,0.0,1.0
2010-06-21,28.12,28.125,27.918,27.95,12200,19.6572651861322,19.6607604324313,19.5160572356486,19.5384268119628,17452.2751131233,0.0,1.0
2010-06-22,28.32,28.32,28.0988,28.0988,11300,19.7970750380961,19.7970750380961,19.642445341824,19.642445341824,16164.8121949421,0.0,1.0
2010-06-23,28.43,28.4388,28.3548,28.4388,14500,19.8739704566763,19.8801220901627,19.8214019523379,19.8801220901627,20742.4581262531,0.0,1.0
2010-06-24,28.32,28.51,28.3,28.4996,21600,19.7970750380961,19.9298943974619,19.7830940528997,19.9226242851598,30899.1100363495,0.0,1.0
2010-06-25,28.44,28.459,28.27,28.27,15000,19.8809609492745,19.8942428852111,19.7621225751052,19.7621225751052,21457.7153030205,0.0,1.0
2010-06-28,28.6,28.6,28.5401,28.56,10300,19.9928088308457,19.9928088308457,19.9509357801825,19.9648468604529,14734.2978414074,0.0,1.0
2010-06-29,28.54,28.81,28.54,28.63,185100,19.9508658752565,20.1396091754078,19.9508658752565,20.0137803086403,264788.206839272,0.0,1.0
2010-06-30,28.9,28.9,28.74,28.86,43400,20.2025236087916,20.2025236087916,20.0906757272204,20.1745616383988,62084.3229434059,0.0,1.0
2010-07-01,28.9003,29.09,28.898,28.92,61000,20.2027333235696,20.3353429681574,20.201125510272,20.216504593988,87261.3755656164,0.0,1.0
2010-07-02,28.8,28.87,28.7601,28.84,10300,20.1326186828096,20.181552130997,20.1047266173428,20.1605806532024,14734.2978414074,0.0,1.0
2010-07-06,28.96,28.9685,28.771,28.81,32400,20.2444665643808,20.2504084830893,20.1123462542749,20.1396091754078,46348.6650545242,0.0,1.0
2010-07-07,28.74,28.92,28.74,28.92,40300,20.0906757272204,20.216504593988,20.0906757272204,20.216504593988,57649.7284474484,0.0,1.0
2010-07-08,28.68,28.72,28.6155,28.68,63700,20.0487327716313,20.0766947420241,20.0036440943729,20.0487327716313,91123.7643201601,0.0,1.0
2010-07-09,28.56,28.61,28.53,28.59,25300,19.9648468604529,19.9997993234439,19.9438753826583,19.9858183382475,36192.0131444278,0.0,1.0
2010-07-12,28.57,28.68,28.5601,28.6,66100,19.9718373530511,20.0487327716313,19.9649167653789,19.9928088308457,94556.9987686434,0.0,1.0
2010-07-13,28.42,28.51,28.37,28.51,37100,19.8669799640781,19.9298943974619,19.8320275010871,19.9298943974619,53072.0825161373,0.0,1.0
2010-07-14,28.56,28.63,28.431,28.47,37400,19.9648468604529,20.0137803086403,19.8746695059361,19.9019324270691,53501.2368221977,0.0,1.0
2010-07-15,28.71,28.75,28.58,28.58,67400,20.1284034157729,20.156447168355,20.0372612198812,20.0372612198812,96135.4937115213,0.08397,1.0
2010-07-16,28.83,28.872,28.6824,28.73,36500,20.2125346735191,20.2419806137303,20.1090532264913,20.142425292064,52061.5062384351,0.0,1.0
2010-07-19,28.74,28.81,28.716,28.8,115700,20.1494362302095,20.1985127972281,20.1326099786602,20.1915018590826,165027.843062656,0.0,1.0
2010-07-20,28.76,28.84,28.75,28.82,25100,20.1634581065005,20.2195456116646,20.156447168355,20.2055237353736,35801.2001804033,0.0,1.0
2010-07-21,29.031,29.07,28.72,28.72,67600,20.3534545302439,20.3807971890115,20.1354143539184,20.1354143539184,96420.7622388553,0.0,1.0
2010-07-22,28.78,28.9099,28.78,28.9099,29000,20.1774799827915,20.2685520693018,20.1774799827915,20.2685520693018,41363.9364634142,0.0,1.0
2010-07-23,28.66,28.82,28.618,28.82,24700,20.0933487250453,20.2055237353736,20.0639027848342,20.2055237353736,35230.6631257356,0.0,1.0
2010-07-26,28.58,28.66,28.51,28.64,20100,20.0372612198812,20.0933487250453,19.9881846528626,20.0793268487543,28669.4869970561,0.0,1.0
2010-07-27,28.48,28.53,28.41,28.455,101100,19.9671518384261,20.0022065291537,19.9180752714075,19.9496244930623,144203.240567282,0.0,1.0
2010-07-28,28.5001,28.5599,28.4004,28.46,16800,19.9812438240986,20.0231692342087,19.9113447707878,19.9531299621351,23962.5562960468,0.0,1.0
2010-07-29,28.59,28.59,28.41,28.41,22200,20.0442721580267,20.0442721580267,19.9180752714075,19.9180752714075,31664.806534062,0.0,1.0
2010-07-30,28.87,28.89,28.7401,28.85,49300,20.2405784261012,20.2546003023922,20.1495063395909,20.2265565498101,70318.6919878039,0.0,1.0
2010-08-02,28.67,28.744,28.66,28.72,55500,20.1003596631909,20.1522406054677,20.0933487250453,20.1354143539184,79162.0163351546,0.0,1.0
2010-08-03,28.76,28.7899,28.7,28.7,88500,20.1634581065005,20.1844208115556,20.1213924776274,20.1213924776274,126231.323345247,0.0,1.0
2010-08-04,28.63,28.78,28.63,28.77,113900,20.0723159106088,20.1774799827915,20.0723159106088,20.170469044646,162460.426316651,0.0,1.0
2010-08-05,28.7692,28.818,28.7152,28.79,30400,20.1699081695944,20.2041215477445,20.1320491036086,20.184490920937,43360.8161547514,0.0,1.0
2010-08-06,28.95,28.99,28.88,28.88,20400,20.2966659312653,20.3247096838473,20.2475893642467,20.2475893642467,29097.3897880568,0.0,1.0
2010-08-09,28.9,28.96,28.88,28.95,16200,20.2616112405377,20.3036768694108,20.2475893642467,20.2966659312653,23106.7507140452,0.0,1.0
2010-08-10,28.986,29.12,28.91,28.98,53000,20.3219053085891,20.415851879739,20.2686221786832,20.3176987457018,75596.1597434812,0.0,1.0
2010-08-11,29.27,29.27,29.1299,29.13,40700,20.5210159519218,20.5210159519218,20.4227927085031,20.4228628178845,58052.1453124466,0.0,1.0
2010-08-12,29.2,29.31,29.19,29.31,56300,20.4719393849031,20.5490597045038,20.4649284467576,20.5490597045038,80303.0904444905,0.0,1.0
2010-08-13,29.334,29.35,29.18,29.18,23100,20.6209708970624,20.6322184437438,20.5127132602536,20.5127132602536,32860.4993131789,0.07857,1.0
2010-08-16,29.66,29.7,29.51,29.51,69000,20.8501396606964,20.8782585274,20.7446939105581,20.7446939105581,98154.738208197,0.0,1.0
2010-08-17,29.59,29.6993,29.541,29.6993,29300,20.8009316439652,20.8777664472327,20.7664860322533,20.8777664472327,41680.2004275386,0.0,1.0
2010-08-18,29.61,29.8,29.61,29.76,12700,20.814991077317,20.9485556941589,20.814991077317,20.9204368274554,18066.1619600594,0.0,1.0
2010-08-19,29.84,29.91,29.56,29.56,16700,20.9766745608625,21.0258825775937,20.7798424939375,20.7798424939375,23756.2917112592,0.0,1.0
2010-08-20,29.7701,29.952,29.7701,29.92,23400,20.927536841298,21.0554073876325,20.927536841298,21.0329122942696,33287.2590445189,0.0,1.0
2010-08-23,29.83,29.848,29.706,29.74,17000,20.9696448441866,20.9822983342032,20.8824763574055,20.9063773941036,24183.0514425992,0.0,1.0
2010-08-24,30.1,30.158,29.94,29.9901,18300,21.1594471944357,21.2002195511559,21.0469717276214,21.0821906081676,26032.3436117392,0.0,1.0
2010-08-25,29.99,30.32,29.95,30.22,68500,21.0821203110009,21.3141009613053,21.0540014442973,21.2438037945464,97443.4719892967,0.0,1.0
2010-08-26,30.16,30.16,30.0,30.0,23000,21.2016254944911,21.2016254944911,21.0891500276768,21.0891500276768,32718.2460693989,0.0,1.0
2010-08-27,29.7,30.14,29.65,30.05,19200,20.8782585274,21.1875660611393,20.8431099440205,21.1242986110562,27312.6228057591,0.0,1.0
2010-08-30,30.06,30.06,29.78,29.83,12900,21.1313283277321,21.1313283277321,20.9344962608071,20.9696448441866,18350.6684476194,0.0,1.0
2010-08-31,30.26,30.26,30.1,30.22,10300,21.27192266125,21.27192266125,21.1594471944357,21.2438037945464,14652.0841093395,0.0,1.0
2010-09-01,29.83,30.1,29.74,30.09,47200,20.9696448441866,21.1594471944357,20.9063773941036,21.1524174777598,67143.5310641578,0.0,1.0
2010-09-02,29.7,29.7699,29.6299,29.75,16700,20.8782585274,20.9273962469645,20.828980213502,20.9134071107795,23756.2917112592,0.0,1.0
2010-09-03,29.45,29.52,29.3,29.36,169400,20.7025156105027,20.751723627234,20.5970698603643,20.6392481604197,240976.994963312,0.0,1.0
2010-09-07,29.8001,29.811,29.661,29.74,4300,20.9486259913257,20.9562883825024,20.850842632364,20.9063773941036,6116.8894825398,0.0,1.0
2010-09-08,29.63,29.75,29.6132,29.75,15900,20.8290505106688,20.9134071107795,20.8172405866533,20.9134071107795,22618.2657610192,0.0,1.0
2010-09-09,29.318,29.5,29.29,29.46,19500,20.6097233503809,20.7376641938822,20.5900401436884,20.7095453271786,27739.3825370991,0.0,1.0
2010-09-10,29.23,29.28,29.16,29.27,17300,20.5478618436331,20.5830104270125,20.4986538269018,20.5759807103366,24609.8111739392,0.0,1.0
2010-09-13,29.43,29.43,29.15,29.16,20800,20.6884561771509,20.6884561771509,20.4916241102259,20.4986538269018,29588.6747062391,0.0,1.0
2010-09-14,29.53,29.5412,29.35,29.35,509500,20.7587533439098,20.7666266265868,20.6322184437438,20.6322184437438,724780.277059078,0.0,1.0
2010-09-15,29.26,29.4,29.224,29.35,24700,20.6187424768761,20.7173967471004,20.5933742359613,20.6821630791631,35051.7011796686,0.07083,1.0
2010-09-16,29.0962,29.158,29.05,29.13,75900,20.5033169807137,20.5468657942841,20.4707610715397,20.5271349402393,107709.478523759,0.0,1.0
2010-09-17,29.18,29.218,29.13,29.15,8000,20.5623686081765,20.5891461958088,20.5271349402393,20.5412284074142,11352.7777100141,0.0,1.0
2010-09-20,29.25,29.29,29.17,29.28,21800,20.6116957432886,20.6398826776384,20.5553218745891,20.632835944051,30936.3192597885,0.0,1.0
2010-09-21,29.54,29.55,29.31,29.39,19900,20.8160510173247,20.8230977509121,20.6539761448133,20.7103500135129,28240.0345536601,0.0,1.0
2010-09-22,29.63,29.73,29.6,29.6,26100,20.8794716196117,20.9499389554862,20.8583314188494,20.8583314188494,37038.437278921,0.0,1.0
2010-09-23,29.68,29.85,29.619,29.85,69100,20.914705287549,21.0344997585356,20.8717202126655,21.0344997585356,98059.6174702467,0.0,1.0
2010-09-24,29.46,29.59,29.46,29.54,24400,20.7596771486251,20.8512846852619,20.7596771486251,20.8160510173247,34625.972015543,0.0,1.0
2010-09-27,29.8,29.8,29.63,29.63,39800,20.9992660905984,20.9992660905984,20.8794716196117,20.8794716196117,56480.06910732,0.0,1.0
2010-09-28,29.9,29.9634,29.81,29.81,12300,21.0697334264728,21.1144097174173,21.0063128241858,21.0063128241858,17454.8957291467,0.0,1.0
2010-09-29,29.83,29.9332,29.8,29.9332,9600,21.0204062913607,21.0931285819832,20.9992660905984,21.0931285819832,13623.3332520169,0.0,1.0
2010-09-30,29.81,29.8515,29.56,29.8,17300,21.0063128241858,21.0355567685737,20.8301444844996,20.9992660905984,24550.3817979055,0.0,1.0
2010-10-01,29.77,29.82,29.69,29.73,16500,20.978125889836,21.0133595577732,20.9217520211364,20.9499389554862,23415.1040269041,0.0,1.0
2010-10-04,29.89,29.89,29.8,29.8,6100,21.0626866928854,21.0626866928854,20.9992660905984,20.9992660905984,8656.49300388575,0.0,1.0
2010-10-05,29.78,29.85,29.741,29.85,13000,20.9851726234235,21.0344997585356,20.9576903624324,21.0344997585356,18448.2637787729,0.0,1.0
2010-10-06,30.06,30.11,29.94,29.95,22600,21.182481163872,21.2177148318093,21.0979203608226,21.1049670944101,32071.5970307899,0.0,1.0
2010-10-07,30.01,30.0498,29.96,29.96,6800,21.1472474959348,21.1752934956128,21.1120138279975,21.1120138279975,9649.86105351198,0.0,1.0
2010-10-08,29.88,30.12,29.88,30.0492,20500,21.0556399592979,21.2247615653967,21.0556399592979,21.1748706915976,29091.4928819112,0.0,1.0
2010-10-11,29.83,29.99,29.83,29.9199,6900,21.0204062913607,21.1331540287599,21.0204062913607,21.0837564263119,9791.77077488717,0.0,1.0
2010-10-12,29.76,29.9765,29.76,29.92,7400,20.9710791562486,21.1236409384168,20.9710791562486,21.0838268936477,10501.319381763,0.0,1.0
2010-10-13,29.69,29.71,29.54,29.61,17400,20.9217520211364,20.9358454883113,20.8160510173247,20.8653781524368,24692.2915192807,0.0,1.0
2010-10-14,29.51,29.79,29.49,29.79,20300,20.7949108165623,20.9922193570109,20.7808173493874,20.9922193570109,28807.6734391608,0.0,1.0
2010-10-15,29.22,29.386,29.17,29.31,23400,20.6282908008871,20.7454809539654,20.5929925620081,20.6918276308693,33146.1295848416,0.05355,1.0
2010-10-18,29.405,29.4732,29.33,29.37,20200,20.7588942847394,20.8070410825703,20.7059469264209,20.7341855175241,28613.3255390513,0.0,1.0
2010-10-19,29.46,29.513,29.29,29.32,18500,20.7977223475063,20.835138480718,20.6777083353177,20.6988872786451,26205.2733897252,0.0,1.0
2010-10-20,29.49,29.57,29.41,29.46,9200,20.8189012908337,20.8753784730401,20.7624241086273,20.7977223475063,13031.8116316471,0.0,1.0
2010-10-21,29.34,29.51,29.32,29.44,9900,20.7130065741967,20.8330205863853,20.6988872786451,20.7836030519547,14023.3625166638,0.0,1.0
2010-10-22,29.37,29.39,29.25,29.25,34500,20.7341855175241,20.7483048130757,20.6494697442145,20.6494697442145,48869.2936186767,0.0,1.0
2010-10-25,29.4401,29.566,29.428,29.51,9500,20.7836736484324,20.8725546139298,20.7751314746237,20.8330205863853,13456.76201094,0.0,1.0
2010-10-26,29.13,29.3345,29.13,29.33,22400,20.5647539709049,20.70912376792,20.5647539709049,20.7059469264209,31729.6283205321,0.0,1.0
2010-10-27,28.9999,29.14,28.9908,29.04,11800,20.4729079533417,20.5718136186807,20.4664836738658,20.5012171409227,16714.7149188518,0.0,1.0
2010-10-28,29.06,29.1199,29.0356,29.05,11100,20.5153364364743,20.5576237266513,20.4981108959013,20.5082767886985,15723.1640338351,0.0,1.0
2010-10-29,29.266,29.27,29.15,29.2,5500,20.6607651806558,20.6635890397661,20.5788732664565,20.6141715053355,7790.75695370208,0.0,1.0
2010-11-01,29.2199,29.36,29.15,29.36,12700,20.6282202044093,20.7271258697483,20.5788732664565,20.7271258697483,17989.5660567303,0.0,1.0
2010-11-02,29.396,29.429,29.35,29.35,12800,20.7525406017412,20.7758374394013,20.7200662219725,20.7200662219725,18131.2161831612,0.0,1.0
2010-11-03,29.14,29.62,29.06,29.58,45700,20.5718136186807,20.9106767119191,20.5153364364743,20.8824381208159,64734.1077789428,0.0,1.0
2010-11-04,29.38,29.4,29.27,29.27,10100,20.7412451652999,20.7553644608515,20.6635890397661,20.6635890397661,14306.6627695257,0.0,1.0
2010-11-05,29.156,29.29,29.13,29.18,22600,20.583109055122,20.6777083353177,20.5647539709049,20.6000522097839,32012.928573394,0.0,1.0
2010-11-08,29.152,29.28,29.0701,29.21,10800,20.5802851960117,20.6706486875419,20.5224666807279,20.6212311531113,15298.2136545423,0.0,1.0
2010-11-09,28.8,29.22,28.77,29.22,17300,20.3317855943035,20.6282908008871,20.3106066509761,20.6282908008871,24505.4718725539,0.0,1.0
2010-11-10,28.89,28.89,28.19,28.84,92300,20.3953224242857,20.3953224242857,19.9011470799797,20.3600241854067,130743.066695764,0.0,1.0
2010-11-11,28.78,28.9,28.74,28.9,17600,20.3176662987519,20.4023820720615,20.2894277076487,20.4023820720615,24930.4222518467,0.0,1.0
2010-11-12,28.58,28.78,28.57,28.78,28400,20.1764733432359,20.3176662987519,20.1694136954601,20.3176662987519,40228.635906389,0.0,1.0
2010-11-15,28.174,28.452,28.17,28.43,27400,19.918330262666,20.1148694765874,19.9155023603074,20.0993160136152,38756.6422395827,0.04034,1.0
2010-11-16,28.526,28.55,28.24,28.34,26300,20.1671856702211,20.1841530843726,19.9649906515826,20.0356882105471,37200.7186460229,0.0,1.0
2010-11-17,28.428,28.6378,28.428,28.57,18700,20.0979020624359,20.2462255411435,20.0979020624359,20.1982925961655,26450.7010905181,0.0,1.0
2010-11-18,28.49,28.49,28.26,28.47,13800,20.1417345489939,20.1417345489939,19.9791301633755,20.127595037201,19519.7687192059,0.0,1.0
2010-11-19,28.54,28.59,28.43,28.4601,25200,20.1770833284762,20.2124321079584,20.0993160136152,20.1205959788635,35644.7950524629,0.0,1.0
2010-11-22,28.64,28.745,28.591,28.69,56100,20.2477808874407,20.3220133243535,20.2131390835481,20.283129666923,79352.1032715544,0.0,1.0
2010-11-23,28.8,28.8456,28.75,28.76,16200,20.360896981784,20.3931350686718,20.3255482023017,20.3326179581981,22914.5111051547,0.0,1.0
2010-11-24,28.4,28.65,28.39,28.65,7300,20.0781067459258,20.2548506433372,20.0710369900294,20.2548506433372,10325.6747572611,0.0,1.0
2010-11-26,28.632,28.632,28.48,28.63,15600,20.2421250827235,20.2421250827235,20.1346647930975,20.2407111315443,22065.8255086676,0.0,1.0
2010-11-29,28.79,28.81,28.66,28.72,22900,20.3538272258875,20.3679667376804,20.2619203992336,20.3043389346123,32391.5002659286,0.0,1.0
2010-11-30,28.8028,29.0,28.79,29.0,3000,20.362876513435,20.502292099713,20.3538272258875,20.502292099713,4243.42798243605,0.0,1.0
2010-12-01,28.4,28.59,28.39,28.59,11200,20.0781067459258,20.2124321079584,20.0710369900294,20.2124321079584,15842.131134428,0.0,1.0
2010-12-02,28.4004,28.52,28.33,28.4,30100,20.0783895361617,20.1629438166833,20.0286184546507,20.0781067459258,42575.7274237752,0.0,1.0
2010-12-03,28.25,28.47,28.25,28.4317,7200,19.972060407479,20.127595037201,19.972060407479,20.1005178721176,10184.2271578466,0.0,1.0
2010-12-06,28.48,28.49,28.36,28.39,28500,20.1346647930975,20.1417345489939,20.04982772234,20.0710369900294,40312.5658331425,0.0,1.0
2010-12-07,28.02,28.256,27.89,28.2,18500,19.8094560218606,19.9763022610169,19.7175491952068,19.9367116279968,26167.8058916891,0.0,1.0
2010-12-08,27.83,27.9,27.64,27.9,36300,19.675130659828,19.7246189511032,19.5408052977954,19.7246189511032,51345.4785874764,0.0,1.0
2010-12-09,27.881,28.02,27.72,27.88,29900,19.7111864148999,19.8094560218606,19.5973633449671,19.7104794393103,42292.8322249462,0.0,1.0
2010-12-10,27.7,27.84,27.7,27.81,18200,19.5832238331741,19.6822004157245,19.5832238331741,19.6609911480351,25743.4630934455,0.0,1.0
2010-12-13,27.8,27.886,27.63,27.68,44800,19.6539213921387,19.7147212928482,19.533735541899,19.5690843213812,63368.5245377118,0.0,1.0
2010-12-14,27.43,27.64,27.38,27.58,56500,19.3923404239699,19.5408052977954,19.3569916444877,19.4983867624167,79917.8936692126,0.0,1.0
2010-12-15,27.2552,27.5,27.16,27.42,69400,19.3203561694322,19.4938872090238,19.2528718762577,19.4371777189612,97902.4849962478,0.07298,1.0
2010-12-16,27.44,27.46,27.15,27.23,82300,19.4513550914769,19.4655324639925,19.2457831899999,19.3024926800625,116100.497337049,0.0,1.0
2010-12-17,27.68,27.7804,27.44,27.44,33000,19.6214835616647,19.6926539716933,19.4513550914769,19.4513550914769,46553.0548253051,0.0,1.0
2010-12-20,27.66,27.836,27.64,27.73,163000,19.6073061891491,19.7320670672868,19.5931288166334,19.6569269929539,229943.876864385,0.0,1.0
2010-12-21,27.79,27.79,27.5803,27.65,15000,19.6994591105008,19.6994591105008,19.5508093596742,19.6002175028912,21160.4794660478,0.0,1.0
2010-12-22,27.63,27.7499,27.61,27.72,19800,19.5860401303756,19.6710334786069,19.5718627578599,19.649838306696,27931.832895183,0.0,1.0
2010-12-23,27.61,27.61,27.55,27.5895,32500,19.5718627578599,19.5718627578599,19.529330640313,19.5573309510314,45847.7055097702,0.0,1.0
2010-12-27,27.72,27.82,27.5,27.61,30100,19.649838306696,19.7207251692743,19.4938872090238,19.5718627578599,42462.0287952026,0.0,1.0
2010-12-28,27.42,27.74,27.38,27.74,23400,19.4371777189612,19.6640156792117,19.4088229739299,19.6640156792117,33010.3479670345,0.0,1.0
2010-12-29,27.74,27.7804,27.36,27.41,5000,19.6640156792117,19.6926539716933,19.3946456014143,19.4300890327034,7053.49315534925,0.0,1.0
2010-12-30,27.66,27.692,27.5788,27.58,26800,19.6073061891491,19.6299899851741,19.5497460567355,19.5505966990865,37806.7233126719,0.0,1.0
2010-12-31,27.95,27.98,27.79,27.81,12500,19.8128780906261,19.8341441493995,19.6994591105008,19.7136364830165,17633.7328883731,0.0,1.0
2011-01-03,27.81,27.92,27.66,27.66,16900,19.7136364830165,19.7916120318526,19.6073061891491,19.6073061891491,23840.8068650804,0.0,1.0
2011-01-04,27.78,27.8504,27.72,27.78,25400,19.692370424243,19.7422747754981,19.649838306696,19.692370424243,35831.7452291742,0.0,1.0
2011-01-05,27.52,27.62,27.38,27.602,230300,19.5080645815395,19.5789514441178,19.4088229739299,19.5661918088537,324883.894735386,0.0,1.0
2011-01-06,27.53,27.55,27.39,27.45,8800,19.5151532677973,19.529330640313,19.4159116601877,19.4584437777347,12414.1479534147,0.0,1.0
2011-01-07,27.67,27.704,27.44,27.49,16600,19.6143948754069,19.6384964086835,19.4513550914769,19.486798522766,23417.5972757595,0.0,1.0
2011-01-10,27.74,27.82,27.65,27.7501,19000,19.6640156792117,19.7207251692743,19.6002175028912,19.6711752523321,26803.2739903271,0.0,1.0
2011-01-11,27.644,27.73,27.571,27.71,30600,19.5959642911365,19.6569269929539,19.5442168814544,19.6427496204382,43167.3781107375,0.0,1.0
2011-01-12,27.56,27.62,27.48,27.52,19500,19.5364193265708,19.5789514441178,19.4797098365082,19.5080645815395,27508.6233058621,0.0,1.0
2011-01-13,27.76,27.76,27.5611,27.5611,26700,19.6781930517273,19.6781930517273,19.5371990820592,19.5371990820592,37665.6534495651,0.0,1.0
2011-01-14,27.57,27.76,27.55,27.73,17600,19.6016352401428,19.7367208656643,19.5874157006142,19.7153915563714,24754.6693964735,0.082,1.0
2011-01-18,27.451,27.502,27.38,27.44,8100,19.5170289799478,19.5532888057457,19.4665496146213,19.5092082332071,11392.7739836043,0.0,1.0
2011-01-19,27.54,27.579,27.4301,27.5,10400,19.5803059308499,19.6080340329307,19.5021695611404,19.5518668517928,14627.7591888253,0.0,1.0
2011-01-20,27.32,27.43,27.25,27.43,23900,19.4238909960356,19.5020984634428,19.3741226076856,19.5020984634428,33615.7158281657,0.0,1.0
2011-01-21,27.41,27.426,27.304,27.34,27800,19.4878789239142,19.4992545555371,19.4125153644127,19.4381105355642,39101.1255239752,0.0,1.0
2011-01-24,27.46,27.52,27.44,27.49,9500,19.5234277727356,19.5660863913214,19.5092082332071,19.5447570820285,13361.8954128693,0.0,1.0
2011-01-25,27.64,27.72,27.4401,27.46,5000,19.6514036284928,19.7082817866071,19.5092793309047,19.5234277727356,7032.57653308908,0.0,1.0
2011-01-26,27.37,27.56,27.364,27.5256,18500,19.459439844857,19.5945254703785,19.4551739829985,19.5700678623894,26020.5331724296,0.0,1.0
2011-01-27,27.46,27.51,27.33,27.39,35300,19.5234277727356,19.5589766215571,19.4310007657999,19.4736593843856,49649.9903236089,0.0,1.0
2011-01-28,27.59,27.67,27.4799,27.48,16300,19.6158547796714,19.6727329377857,19.5375762145666,19.5376473122642,22926.1994978703,0.0,1.0
2011-01-31,27.46,27.6056,27.46,27.6056,12000,19.5234277727356,19.6269460205037,19.5234277727356,19.6269460205037,16878.1836794138,0.0,1.0
2011-02-01,27.36,27.42,27.343,27.42,15700,19.4523300750928,19.4949886936785,19.4402434664935,19.4949886936785,22082.2903138996,0.0,1.0
2011-02-02,27.32,27.45,27.24,27.45,9000,19.4238909960356,19.5163180029714,19.3670128379213,19.5163180029714,12658.6377595603,0.0,1.0
2011-02-03,27.16,27.3,27.16,27.23,37100,19.310134679807,19.409671456507,19.310134679807,19.359903068157,52181.7178755209,0.0,1.0
2011-02-04,26.97,27.116,26.96,27.09,22800,19.1750490542855,19.2788516928441,19.1679392845212,19.260366291457,32068.5489908862,0.0,1.0
2011-02-07,27.01,27.0478,26.9,26.93,13700,19.2034881333427,19.2303630630517,19.1252806659355,19.1466099752284,19269.259700664,0.0,1.0
2011-02-08,26.8666,27.05,26.8666,27.05,6500,19.1015340349228,19.2319272123998,19.1015340349228,19.2319272123998,9142.34949301577,0.0,1.0
2011-02-09,27.04,27.0875,26.81,26.89,44700,19.2248174426355,19.2585888490159,19.0612927380569,19.1181708961712,62871.2342058164,0.0,1.0
2011-02-10,26.9099,26.99,26.87,26.95,12900,19.1323193380021,19.1892685938141,19.1039513566426,19.1608295147569,18144.0474553698,0.0,1.0
2011-02-11,27.05,27.11,26.99,27.01,28800,19.2319272123998,19.2745858309856,19.1892685938141,19.2034881333427,40507.6408305931,0.0,1.0
2011-02-14,27.1,27.139,27.03,27.03,19300,19.2674760612213,19.295204163302,19.2177076728712,19.2177076728712,27145.7454177237,0.0,1.0
2011-02-15,27.038,27.09,26.99,26.99,9400,19.2790934250161,19.3161713471295,19.2448676507576,19.2448676507576,13183.0472728667,0.07834,1.0
2011-02-16,27.034,27.13,27.0,27.05,17600,19.2762412771612,19.3446928256782,19.2519980203948,19.2876498685807,24683.1523406865,0.0,1.0
2011-02-17,27.11,27.1799,27.08,27.14,26100,19.3304320864038,19.3802733701677,19.3090409774923,19.3518231953154,36603.9929597681,0.0,1.0
2011-02-18,27.07,27.07,26.98,27.01,16800,19.3019106078551,19.3019106078551,19.2377372811204,19.259128390032,23561.1908706553,0.0,1.0
2011-02-22,27.37,27.37,27.17,27.17,34500,19.5158216969706,19.5158216969706,19.3732143042269,19.3732143042269,48384.5883950957,0.0,1.0
2011-02-23,27.3648,27.45,27.333,27.37,9800,19.5121139047593,19.5728646540681,19.489439329313,19.5158216969706,13744.0280078822,0.0,1.0
2011-02-24,27.4444,27.55,27.43,27.48,28100,19.5688716470712,19.6441683504399,19.5586039147937,19.5942557629796,39408.8966348461,0.0,1.0
2011-02-25,27.502,27.511,27.421,27.44,11900,19.6099425761814,19.6163599088549,19.5521865821202,19.5657342844309,16689.1768667142,0.0,1.0
2011-02-28,27.5601,27.59,27.5295,27.56,6200,19.6513700237734,19.6726898289886,19.6295510926837,19.6512987200771,8695.20139274185,0.0,1.0
2011-03-01,27.6235,27.6235,27.49,27.51,5700,19.6965765672732,19.6965765672732,19.6013861326168,19.6156468718912,7993.97547397233,0.0,1.0
2011-03-02,27.4,27.5705,27.4,27.53,8100,19.5372128058821,19.6587856081961,19.5372128058821,19.6299076111655,11359.859884066,0.0,1.0
2011-03-03,27.22,27.32,27.18,27.32,28700,19.4088661524128,19.4801698487847,19.3803446738641,19.4801698487847,40250.3677373695,0.0,1.0
2011-03-04,27.3601,27.41,27.27,27.27,84200,19.5087626310298,19.5443431755193,19.4445180005988,19.4445180005988,118086.444720784,0.0,1.0
2011-03-07,27.2901,27.4116,27.2901,27.33,1300,19.4588500435695,19.5454840346613,19.4588500435695,19.4873002184219,1823.18738880071,0.0,1.0
2011-03-08,27.1963,27.289,27.1963,27.23,45700,19.3919671763727,19.4580657029094,19.3919671763727,19.41599652205,64092.0489755326,0.0,1.0
2011-03-09,27.34,27.406,27.21,27.25,13200,19.494430588059,19.5414910276645,19.4017357827757,19.4302572613244,18512.3642555149,0.0,1.0
2011-03-10,27.643,27.68,27.39,27.41,32000,19.7104807880657,19.7368631557233,19.530082436245,19.5443431755193,44878.4588012482,0.0,1.0
2011-03-11,27.55,27.66,27.5,27.66,14900,19.6441683504399,19.7226024164489,19.608516502254,19.7226024164489,20896.5323793312,0.0,1.0
2011-03-14,27.6101,27.68,27.58,27.59,16700,19.6870218719594,19.7368631557233,19.6655594593514,19.6726898289886,23420.9456869013,0.0,1.0
2011-03-15,27.71,27.86,27.68,27.81,45100,19.8156537402142,19.9229200000854,19.7942004882399,19.8871645801283,63067.3616113808,0.0805,1.0
2011-03-16,28.02,28.11,27.8,27.8522,34100,20.0373373439481,20.1016970998708,19.8800134961369,19.9173421545721,47685.0782915318,0.0,1.0
2011-03-17,27.84,27.871,27.7752,27.86,40100,19.9086178321026,19.930786192476,19.8622788078382,19.9229200000854,56075.4146478131,0.0,1.0
2011-03-18,27.81,27.82,27.78,27.81,28900,19.8871645801283,19.8943156641197,19.8657113281541,19.8871645801283,40413.4534494215,0.0,1.0
2011-03-21,27.72,27.7899,27.65,27.7,3800,19.8228048242056,19.8727909013056,19.7727472362657,19.8085026562227,5313.87969231147,0.0,1.0
2011-03-22,27.73,27.77,27.68,27.68,13900,19.829955908197,19.8585602441626,19.7942004882399,19.7942004882399,19437.6125587183,0.0,1.0
2011-03-23,27.74,27.88,27.7299,27.86,4300,19.8371069921884,19.9372221680682,19.8298843973571,19.9229200000854,6013.07438866825,0.0,1.0
2011-03-24,27.6101,27.649,27.61,27.61,6200,19.7442144111399,19.7720321278665,19.7441429003,19.7441429003,8670.014234824,0.0,1.0
2011-03-25,27.517,27.75,27.5,27.75,16300,19.6776378191798,19.8442580761798,19.6654809763944,19.8442580761798,22793.7471012308,0.0,1.0
2011-03-28,27.48,27.58,27.48,27.52,4900,19.6511788084116,19.7226896483257,19.6511788084116,19.6797831443772,6852.10802429637,0.0,1.0
2011-03-29,27.41,27.4899,27.39,27.47,7700,19.6011212204717,19.6582583815631,19.5868190524888,19.6440277244202,10767.5983238943,0.0,1.0
2011-03-30,27.4992,27.4992,27.4,27.4,3400,19.6649088896751,19.6649088896751,19.5939701364803,19.5939701364803,4754.52393522606,0.0,1.0
2011-03-31,27.45,27.584,27.45,27.58,7000,19.6297255564373,19.7255500819223,19.6297255564373,19.7226896483257,9788.72574899485,0.0,1.0
2011-04-01,27.5624,27.5624,27.374,27.38,9000,19.7101037405009,19.7101037405009,19.5753773181026,19.5796679684974,12585.5045344219,0.0,1.0
2011-04-04,27.55,27.6325,27.53,27.55,67500,19.7012363963515,19.7602328392807,19.6869342283687,19.7012363963515,94391.2840081644,0.0,1.0
2011-04-05,27.4652,27.56,27.433,27.56,15800,19.6405952041043,19.7083874803429,19.6175687136519,19.7083874803429,22094.552404874,0.0,1.0
2011-04-06,27.26,27.3868,27.258,27.3868,10400,19.4938549606004,19.5845307056116,19.4924247438021,19.5845307056116,14543.2496842209,0.0,1.0
2011-04-07,27.184,27.34,27.18,27.28,29700,19.4395067222657,19.5510636325318,19.4366462886691,19.5081571285833,41532.1649635923,0.0,1.0
2011-04-08,27.1654,27.2,27.1,27.15,24100,19.4262057060416,19.4509484566519,19.3794376167378,19.4151930366948,33701.1843643965,0.0,1.0
2011-04-11,27.18,27.24,27.091,27.16,38800,19.4366462886691,19.4795527926176,19.3730016411455,19.4223441206863,54257.5084372856,0.0,1.0
2011-04-12,27.39,27.46,27.32,27.32,68100,19.5868190524888,19.6368766404288,19.5367614645489,19.5367614645489,95230.3176437927,0.0,1.0
2011-04-13,27.47,27.5,27.3299,27.33,68500,19.6440277244202,19.6654809763944,19.5438410377004,19.5439125485403,95789.6734008778,0.0,1.0
2011-04-14,27.49,27.57,27.39,27.49,91200,19.658329892403,19.7155385643343,19.5868190524888,19.658329892403,127533.112615475,0.0,1.0
2011-04-15,27.58,27.67,27.52,27.59,59500,19.7813285370554,19.8458796454069,19.738294464821,19.7885008824278,82957.5221363912,0.082,1.0
2011-04-18,27.69,27.69,27.4105,27.5,11400,19.8602243361517,19.8602243361517,19.6597572829933,19.7239497740762,15894.3823925187,0.0,1.0
2011-04-19,27.6929,27.749,27.635,27.71,16100,19.8623043163097,19.9025411738488,19.8207764366035,19.8745690268964,22447.3295192588,0.0,1.0
2011-04-20,27.59,27.6952,27.59,27.67,13300,19.7885008824278,19.8639539557453,19.7885008824278,19.8458796454069,18543.4461246051,0.0,1.0
2011-04-21,27.58,27.69,27.57,27.63,19000,19.7813285370554,19.8602243361517,19.774156191683,19.8171902639173,26490.6373208644,0.0,1.0
2011-04-25,27.72,27.72,27.63,27.68,7700,19.8817413722688,19.8817413722688,19.8171902639173,19.8530519907793,10735.6793352977,0.0,1.0
2011-04-26,27.83,27.8599,27.72,27.76,22200,19.9606371713651,19.9820824840286,19.8817413722688,19.9104307537584,30952.2183433259,0.0,1.0
2011-04-27,27.7,27.8,27.696,27.8,8600,19.8673966815241,19.939120135248,19.8645277433751,19.939120135248,11990.4989978649,0.0,1.0
2011-04-28,27.81,27.83,27.72,27.83,4900,19.9462924806204,19.9606371713651,19.8817413722688,19.9606371713651,6831.79594064398,0.0,1.0
2011-04-29,27.85,27.89,27.811,27.85,9300,19.9749818621099,20.0036712435995,19.9470097151576,19.9749818621099,12966.4698465284,0.0,1.0
2011-05-02,27.93,27.95,27.88,27.91,27000,20.0323606250891,20.0467053158338,19.9964988982271,20.0180159343443,37644.5898770178,0.0,1.0
2011-05-03,28.0,28.03,27.926,28.03,24000,20.0825670426958,20.104084078813,20.0294916869401,20.104084078813,33461.8576684604,0.0,1.0
2011-05-04,28.12,28.15,28.06,28.06,68000,20.1686351871645,20.1901522232817,20.1256011149301,20.1256011149301,94808.5967273044,0.0,1.0
2011-05-05,28.3,28.31,28.14,28.2,35000,20.2977374038675,20.3049097492399,20.1829798779093,20.2260139501436,48798.5424331715,0.0,1.0
2011-05-06,28.29,28.34,28.07,28.09,28700,20.2905650584951,20.3264267853571,20.1327734603025,20.1471181510473,40014.8047952006,0.0,1.0
2011-05-09,28.252,28.31,28.222,28.27,11000,20.2633101460801,20.3049097492399,20.2417931099629,20.2762203677504,15336.684764711,0.0,1.0
2011-05-10,28.1,28.215,28.1,28.21,11200,20.1542904964197,20.2367724682022,20.1542904964197,20.233186295516,15615.5335786149,0.0,1.0
2011-05-11,28.26,28.33,28.0795,28.09,108700,20.269048022378,20.3192544399847,20.1395871884063,20.1471181510473,151554.330356735,0.0,1.0
2011-05-12,28.169,28.2799,28.121,28.2,10000,20.2037796794892,20.283320989669,20.1693524217017,20.2260139501436,13942.4406951918,0.0,1.0
2011-05-13,28.2,28.25,28.15,28.15,6600,20.2833927131228,20.3193561753801,20.2474292508654,20.2474292508654,9175.97971071109,0.08,1.0
2011-05-16,28.26,28.27,28.1332,28.15,52700,20.3265488678315,20.333741560283,20.235345527547,20.2474292508654,73268.8076900721,0.0,1.0
2011-05-17,28.41,28.43,28.33,28.39,18500,20.4344392546035,20.4488246395064,20.3768977149918,20.4200538697005,25720.5491891144,0.0,1.0
2011-05-18,28.2478,28.41,28.226,28.41,24300,20.3177737830407,20.4344392546035,20.3020937134966,20.4344392546035,33784.288934891,0.0,1.0
2011-05-19,28.24,28.24,28.048,28.07,9900,20.3121634829286,20.3121634829286,20.1740637878605,20.1898877112537,13763.9695660667,0.0,1.0
2011-05-20,28.26,28.27,28.2,28.24,21200,20.3265488678315,20.333741560283,20.2833927131228,20.3121634829286,29474.3590707691,0.0,1.0
2011-05-23,28.32,28.42,28.32,28.39,37500,20.3697050225403,20.4416319470549,20.3697050225403,20.4200538697005,52136.2483563131,0.0,1.0
2011-05-24,28.38,28.39,28.266,28.31,75000,20.4128611772491,20.4200538697005,20.3308644833024,20.3625123300888,104272.496712626,0.0,1.0
2011-05-25,28.31,28.44,28.28,28.39,42800,20.3625123300888,20.4560173319578,20.3409342527345,20.4200538697005,59504.8381240055,0.0,1.0
2011-05-26,28.49,28.49,28.4,28.4,6600,20.4919807942152,20.4919807942152,20.427246562152,20.427246562152,9175.97971071109,0.0,1.0
2011-05-27,28.48,28.53,28.41,28.41,33500,20.4847881017637,20.520751564021,20.4344392546035,20.4344392546035,46575.0485316397,0.0,1.0
2011-05-31,28.5599,28.5599,28.43,28.43,9200,20.5422577144509,20.5422577144509,20.4488246395064,20.4488246395064,12790.7595967488,0.0,1.0
2011-06-01,28.78,28.78,28.64,28.64,38000,20.7005688753075,20.7005688753075,20.5998711809871,20.5998711809871,52831.3983343974,0.0,1.0
2011-06-02,28.52,28.73,28.48,28.73,23000,20.5135588715695,20.6646054130502,20.4847881017637,20.6646054130502,31976.8989918721,0.0,1.0
2011-06-03,28.608,28.71,28.56,28.71,3800,20.5768545651424,20.6502200281473,20.5423296413754,20.6502200281473,5283.13983343973,0.0,1.0
2011-06-06,28.5,28.54,28.46,28.46,784500,20.4991734866666,20.5279442564725,20.4704027168608,20.4704027168608,1090690.31561407,0.0,1.0
2011-06-07,28.53,28.54,28.39,28.43,25400,20.520751564021,20.5279442564725,20.4200538697005,20.4488246395064,35313.6188866761,0.0,1.0
2011-06-08,28.71,28.71,28.633,28.633,14800,20.6502200281473,20.6502200281473,20.5948362962711,20.5948362962711,20576.4393512916,0.0,1.0
2011-06-09,28.59,28.77,28.537,28.77,5000,20.5639077187298,20.6933761828561,20.525786448737,20.6933761828561,6951.49978084174,0.0,1.0
2011-06-10,28.74,28.77,28.6899,28.75,8600,20.6717981055017,20.6933761828561,20.6357627163199,20.6789907979532,11956.5796230478,0.0,1.0
2011-06-13,28.65,28.74,28.64,28.67,36400,20.6070638734385,20.6717981055017,20.5998711809871,20.6214492583415,50606.9184045281,0.0,1.0
2011-06-14,28.34,28.52,28.33,28.5,29000,20.3840904074432,20.5135588715695,20.3768977149918,20.4991734866666,40318.6987288822,0.0,1.0
2011-06-15,28.59,28.62,28.35,28.36,16200,20.6231755045298,20.6448157726353,20.4500533596859,20.4572667823877,22458.1321095905,0.0824,1.0
2011-06-16,28.71,28.76,28.6,28.64,68000,20.7097365769518,20.7458036904609,20.6303889272316,20.659242618039,94268.7026822313,0.0,1.0
2011-06-17,28.65,28.6843,28.6,28.65,9300,20.6664560407408,20.6911980806081,20.6303889272316,20.6664560407408,12892.6313962464,0.0,1.0
2011-06-20,28.67,28.68,28.6225,28.68,3500,20.6808828861445,20.6880963088463,20.6466191283108,20.6880963088463,4852.06557923249,0.0,1.0
2011-06-21,28.56,28.65,28.53,28.65,7000,20.6015352364243,20.6664560407408,20.5798949683188,20.6664560407408,9704.13115846502,0.0,1.0
2011-06-22,28.57,28.67,28.56,28.67,12100,20.6087486591262,20.6808828861445,20.6015352364243,20.6808828861445,16774.2838596323,0.0,1.0
2011-06-23,28.7265,28.78,28.7,28.729,10300,20.7216387244098,20.7602305358646,20.7025231542499,20.7234420800852,14278.9358474556,0.0,1.0
2011-06-24,28.78,28.88,28.76,28.76,11100,20.7602305358646,20.8323647628829,20.7458036904609,20.7458036904609,15387.9794084231,0.0,1.0
2011-06-27,28.53,28.79,28.53,28.79,24200,20.5798949683188,20.7674439585664,20.5798949683188,20.7674439585664,33548.5677192648,0.0,1.0
2011-06-28,28.32,28.48,28.3,28.48,2000,20.4284130915804,20.5438278548097,20.4139862461768,20.5438278548097,2772.60890241858,0.0,1.0
2011-06-29,28.15,28.324,28.134,28.28,18900,20.3057849056493,20.4312984606612,20.2942434293264,20.3995594007731,26201.1541278555,0.0,1.0
2011-06-30,28.08,28.17,27.996,28.15,8300,20.2552909467365,20.320211751053,20.1946981960412,20.3057849056493,11506.3269450371,0.0,1.0
2011-07-01,28.029,28.18,27.98,28.18,25600,20.2185024909572,20.3274251737548,20.1831567197182,20.3274251737548,35489.3939509577,0.0,1.0
2011-07-05,28.12,28.19,28.1159,28.13,12700,20.2841446375438,20.3346385964566,20.2811871342361,20.2913580602457,17606.066530358,0.0,1.0
2011-07-06,28.213,28.25,28.211,28.24,8500,20.3512294686709,20.3779191326676,20.3497867841305,20.3707057099658,11783.5878352789,0.0,1.0
2011-07-07,28.12,28.128,28.041,28.09,36300,20.2841446375438,20.2899153757053,20.2271585981994,20.2625043694384,50322.8515788972,0.0,1.0
2011-07-08,28.48,28.48,28.31,28.31,5800,20.5438278548097,20.5438278548097,20.4211996688786,20.4211996688786,8040.56581701386,0.0,1.0
2011-07-11,28.69,28.69,28.562,28.57,6800,20.6953097315481,20.6953097315481,20.6029779209647,20.6087486591262,9426.87026822315,0.0,1.0
2011-07-12,28.76,28.82,28.68,28.82,8800,20.7458036904609,20.7890842266719,20.6880963088463,20.7890842266719,12199.4791706417,0.0,1.0
2011-07-13,28.764,28.764,28.61,28.73,5700,20.7486890595416,20.7486890595416,20.6376023499335,20.7241634223554,7901.93537189295,0.0,1.0
2011-07-14,28.58,28.76,28.58,28.7001,54800,20.615962081828,20.7458036904609,20.615962081828,20.702595288477,75969.4839262688,0.0,1.0
2011-07-15,28.6,28.6,28.42,28.42,41400,20.6943647731742,20.6943647731742,20.564120519357,20.564120519357,57215.5759781935,0.08869,1.0
2011-07-18,28.47,28.57,28.43,28.57,26100,20.6002994787507,20.672657397538,20.5713563112357,20.672657397538,36070.6892036437,0.0,1.0
2011-07-19,28.76,28.76,28.44,28.44,59800,20.8101374432339,20.8101374432339,20.5785921031145,20.5785921031145,82644.7208573907,0.0,1.0
2011-07-20,28.56,28.69,28.52,28.69,9300,20.6654216056592,20.7594869000828,20.6364784381443,20.7594869000828,12852.7743139421,0.0,1.0
2011-07-21,28.37,28.5199,28.35,28.4499,4500,20.5279415599633,20.6364060802255,20.5134699762059,20.5857555370744,6219.08434545584,0.0,1.0
2011-07-22,28.53,28.53,28.44,28.45,9500,20.6437142300231,20.6437142300231,20.5785921031145,20.5858278949932,13129.1780626289,0.0,1.0
2011-07-25,28.38,28.47,28.33,28.33,8200,20.5351773518421,20.6002994787507,20.4989983924484,20.4989983924484,11332.5536961639,0.0,1.0
2011-07-26,28.52,28.54,28.39,28.39,9900,20.6364784381443,20.6509500219018,20.5424131437208,20.5424131437208,13681.9855600028,0.0,1.0
2011-07-27,28.4412,28.51,28.37,28.47,96000,20.5794603981399,20.6292426462656,20.5279415599633,20.6002994787507,132673.799369724,0.0,1.0
2011-07-28,28.4901,28.55,28.47,28.4901,8500,20.6148434204269,20.6581858137805,20.6002994787507,20.6148434204269,11747.1593191943,0.0,1.0
2011-07-29,28.9318,28.94,28.7055,28.72,36500,20.9344483477105,20.9403816970511,20.7707023774948,20.781194275719,50443.6841353639,0.0,1.0
2011-08-01,29.1184,29.1799,28.94,28.94,14400,21.0694682241677,21.1139683442219,20.9403816970511,20.9403816970511,19901.0699054586,0.0,1.0
2011-08-02,29.5266,29.5274,29.15,29.19,8800,21.3648332486575,21.3654121120078,21.0923333265044,21.1212764940194,12161.7649422247,0.0,1.0
2011-08-03,29.57,29.81,29.53,29.53,36000,21.3962365854112,21.5698955905008,21.3672934178963,21.3672934178963,49752.6747636466,0.0,1.0
2011-08-04,30.155,30.155,29.67,29.67,18000,21.819530410317,21.819530410317,21.4685945041985,21.4685945041985,24876.3373818233,0.0,1.0
2011-08-05,29.68,30.13,29.68,29.83,459000,21.4758302960773,21.8014409306202,21.4758302960773,21.5843671742582,634346.603236493,0.0,1.0
2011-08-08,30.26,30.33,29.85,29.97,48500,21.8955062250437,21.9461567681949,21.5988387580157,21.6856682605605,67027.9090565795,0.0,1.0
2011-08-09,30.41,30.95,30.07,30.24,54600,22.0040431032247,22.3947758646762,21.7580261793478,21.8810346412863,75458.2233915307,0.0,1.0
2011-08-10,31.029,31.04,30.62,30.8,50600,22.4519386205182,22.4598979915848,22.1559947326781,22.2862389864953,69930.1484177923,0.0,1.0
2011-08-11,30.13,30.85,30.04,30.85,176200,21.8014409306202,22.3224179458889,21.7363188037116,22.3224179458889,243511.702593182,0.0,1.0
2011-08-12,30.5,30.54,30.29,30.33,17900,22.0691652301333,22.0981083976482,21.9172136006799,21.9461567681949,24738.1355074798,0.0,1.0
2011-08-15,30.13,30.56,29.84,30.56,46000,21.8598482426653,22.1718208528328,21.6494481102268,22.1718208528328,63403.0019153972,0.08072,1.0
2011-08-16,30.46,30.5476,30.21,30.29,25700,22.0992690830264,22.1628244333768,21.9178896585104,21.9759310743556,35422.9815049067,0.0,1.0
2011-08-17,30.739,30.748,30.456,30.54,6900,22.3016885207862,22.3082181800688,22.0963670122342,22.1573104988715,9510.45028730959,0.0,1.0
2011-08-18,31.09,31.359,30.91,31.07,16700,22.5563452328067,22.7515094935859,22.4257520471552,22.5418348788454,23018.0463475463,0.0,1.0
2011-08-19,31.25,31.25,31.0601,31.23,93500,22.6724280644969,22.6724280644969,22.5346522536346,22.6579177105356,128873.493023688,0.0,1.0
2011-08-22,31.21,31.25,31.061,31.16,28500,22.6434073565743,22.6724280644969,22.5353052195628,22.6071314716711,39282.2946649744,0.0,1.0
2011-08-23,30.95,31.168,30.92,31.0,5500,22.4547727550777,22.6129356132557,22.4330072241358,22.4910486399809,7580.79370727575,0.0,1.0
2011-08-24,30.4,30.99,30.4,30.99,26900,22.0557380211426,22.4837934630003,22.0557380211426,22.4837934630003,37076.9728592213,0.0,1.0
2011-08-25,30.6,30.7,30.47,30.47,27100,22.2008415607554,22.2733933305618,22.1065242600071,22.1065242600071,37352.6380849404,0.0,1.0
2011-08-26,30.77,30.8399,30.681,30.83,26300,22.3241795694262,22.3748932565209,22.2596084942985,22.3677106313101,36249.977182064,0.0,1.0
2011-08-29,30.51,30.67,30.51,30.54,19100,22.1355449679296,22.2516277996198,22.1355449679296,22.1573104988715,26326.0290561758,0.0,1.0
2011-08-30,30.8,30.93,30.8,30.93,5000,22.3459451003681,22.4402624011165,22.3459451003681,22.4402624011165,6891.63064297796,0.0,1.0
2011-08-31,30.6,30.84,30.55,30.84,8800,22.2008415607554,22.3749658082907,22.1645656758522,22.3749658082907,12129.2699316412,0.0,1.0
2011-09-01,30.98,30.98,30.5301,30.79,13500,22.4765382860196,22.4765382860196,22.1501278736607,22.3386899233875,18607.4027360405,0.0,1.0
2011-09-02,31.43,31.476,31.26,31.36,14800,22.8030212501484,22.8363950642593,22.6796832414775,22.7522350112839,20399.2267032147,0.0,1.0
2011-09-06,31.61,31.7701,31.59,31.75,26200,22.9336144357999,23.0497698192599,22.9191040818386,23.0351869135289,36112.1445692044,0.0,1.0
2011-09-07,31.38,31.4642,31.2901,31.42,12800,22.7667453652452,22.8278339554222,22.7015213241893,22.7957660731678,17642.5744460235,0.0,1.0
2011-09-08,31.522,31.5355,31.29,31.41,7200,22.8697688783703,22.8795633672941,22.7014487724195,22.7885108961871,9923.94812588823,0.0,1.0
2011-09-09,31.69,31.71,31.49,31.52,208900,22.991655851645,23.0061662056063,22.8465523120322,22.8683178429742,287932.328263619,0.0,1.0
2011-09-12,31.729,31.76,31.6,31.64,23100,23.0199510418695,23.0424420905095,22.9263592588193,22.9553799667418,31839.3335705581,0.0,1.0
2011-09-13,31.46,31.68,31.458,31.68,5700,22.8247867810903,22.9844006746644,22.8233357456942,22.9844006746644,7856.45893299486,0.0,1.0
2011-09-14,31.53,31.57,31.41,31.48,255600,22.8755730199548,22.9045937278773,22.7885108961871,22.8392971350516,352300.158469032,0.0,1.0
2011-09-15,31.2499,31.34,31.2395,31.27,18300,22.7249555458367,22.790476347333,22.7173926564298,22.7395722840174,25164.985200808,0.0725,1.0
2011-09-16,31.32,31.34,31.15,31.22,30300,22.7759323292429,22.790476347333,22.6523081754762,22.7032122387919,41666.6148406819,0.0,1.0
2011-09-19,31.71,31.8092,31.6588,31.72,11700,23.0595406820016,23.131679011729,23.0223079956907,23.0668126910467,16089.0888988772,0.0,1.0
2011-09-20,31.744,31.75,31.6425,31.74,21600,23.084265512755,23.088628718182,23.0104546209472,23.0813567091369,29702.9333517733,0.0,1.0
2011-09-21,32.19,32.19,31.66,31.75,57800,23.4085971161663,23.4085971161663,23.0231806367761,23.088628718182,79482.84943206,0.0,1.0
2011-09-22,32.81,32.9,32.5801,32.66,25100,23.8594616769623,23.9249097583681,23.6922781890155,23.7503815412858,34515.9086634032,0.0,1.0
2011-09-23,32.41,32.8,32.38,32.8,47300,23.5685813151584,23.8521896679172,23.5467652880231,23.8521896679172,65043.9234971703,0.0,1.0
2011-09-26,32.15,32.36,32.11,32.36,42700,23.3795090799859,23.5322212699329,23.3504210438055,23.5322212699329,58718.2988018852,0.0,1.0
2011-09-27,31.82,31.858,31.7,31.78,18100,23.1395327814977,23.1671664158691,23.0522686729565,23.1104447453173,24889.9580401434,0.0,1.0
2011-09-28,31.734,31.83,31.59,31.76,53000,23.0769935037099,23.1468047905428,22.9722765734605,23.0959007272271,72882.1975761104,0.0,1.0
2011-09-29,32.042,32.05,31.81,31.9,17000,23.3009713822988,23.3067889895349,23.1322607724526,23.1977088538585,23377.3086564883,0.0,1.0
2011-09-30,32.31,32.34,32.079,32.27,67000,23.4958612247074,23.5176772518427,23.3278778157657,23.466773188527,92134.0988226303,0.0,1.0
2011-10-03,32.782,32.79,32.3991,32.54,57200,23.839100051636,23.8449176588721,23.5606548252992,23.6631174327447,78657.7679500664,0.0,1.0
2011-10-04,32.5456,33.0064,32.49,32.95,712700,23.6671897578099,24.002283934608,23.6267573875192,23.9612698035936,980059.287028188,0.0,1.0
2011-10-05,32.42,32.49,32.3144,32.49,164500,23.5758533242035,23.6267573875192,23.4990609086873,23.6267573875192,226209.839646607,0.0,1.0
2011-10-06,32.06,32.3,32.0501,32.3,9600,23.31406099858,23.4885892156623,23.3068617096254,23.4885892156623,13201.3037118993,0.0,1.0
2011-10-07,31.85,31.99,31.67,31.78,13700,23.161348808633,23.2631569352643,23.0304526458212,23.1104447453173,18839.3605055229,0.0,1.0
2011-10-10,31.73,31.73,31.38,31.5,11400,23.0740847000918,23.0740847000918,22.8195643835134,22.9068284920546,15676.5481578804,0.0,1.0
2011-10-11,31.55,31.71,31.5,31.71,64600,22.9431885372801,23.0595406820016,22.9068284920546,23.0595406820016,88833.7728946553,0.0,1.0
2011-10-12,31.34,31.41,31.24,31.39,14100,22.790476347333,22.8413804106487,22.7177562568821,22.8268363925585,19389.4148268521,0.0,1.0
2011-10-13,31.48,31.6,31.45,31.45,17000,22.8922844739644,22.9795485825056,22.8704684468291,22.8704684468291,23377.3086564883,0.0,1.0
2011-10-14,31.2669,31.326,31.19,31.27,45600,22.7864040222678,22.8294743771068,22.7303615470204,22.7886632117771,62571.1120809882,0.0675,1.0
2011-10-17,31.52,31.52,31.27,31.27,15300,22.9708559141418,22.9708559141418,22.7886632117771,22.7886632117771,20994.2547113842,0.0,1.0
2011-10-18,31.324,31.6589,31.324,31.57,12400,22.8280168354879,23.0720821795756,22.8280168354879,23.0072944546148,17014.951530795,0.0,1.0
2011-10-19,31.4336,31.49,31.341,31.41,30400,22.9078901162046,22.9489927898581,22.8404059392487,22.8906911251013,41714.0747206588,0.0,1.0
2011-10-20,31.28,31.5065,31.28,31.442,26400,22.7959509198717,22.9610175082141,22.7959509198717,22.914011791004,36225.3806784669,0.0,1.0
2011-10-21,31.13,31.3465,31.13,31.15,43400,22.6866352984529,22.8444141787007,22.6866352984529,22.7012107146421,59552.3303577827,0.0,1.0
2011-10-24,31.1,31.2599,31.07,31.19,71000,22.6647721741691,22.7813026266016,22.6429090498854,22.7303615470204,97424.3192489072,0.0,1.0
2011-10-25,31.6,31.6,31.12,31.12,23300,23.0291575788985,23.0291575788985,22.6793475903583,22.6793475903583,31971.6427957682,0.0,1.0
2011-10-26,31.26,31.5864,31.26,31.5,9200,22.7813755036825,23.0192462958899,22.7813755036825,22.9562804979526,12623.9962970415,0.0,1.0
2011-10-27,30.63,31.025,30.576,30.99,36200,22.3222498937235,22.6101143634597,22.2828962700127,22.5846073851286,49672.6810818371,0.0,1.0
2011-10-28,30.84,30.94,30.7906,30.81,21100,22.4752917637098,22.5481688446557,22.4392904857226,22.4534286394261,28952.8610725626,0.0,1.0
2011-10-31,31.52,31.54,31.15,31.19,78900,22.9708559141418,22.985431330331,22.7012107146421,22.7303615470204,108264.489982236,0.0,1.0
2011-11-01,32.12,32.13,31.84,31.98,29900,23.4081183998171,23.4154061079117,23.2040625731686,23.3060904864929,41027.9879653849,0.0,1.0
2011-11-02,31.94,31.956,31.73,31.73,9500,23.2769396541145,23.2885999870659,23.1238977841282,23.1238977841282,13035.6483502059,0.0,1.0
2011-11-03,31.71,31.8,31.66,31.75,9700,23.109322367939,23.1749117407903,23.0728838274661,23.1384732003173,13310.0830523155,0.0,1.0
2011-11-04,31.73,31.79,31.69,31.69,12300,23.1238977841282,23.1676240326957,23.0947469517498,23.0947469517498,16877.7341797402,0.0,1.0
2011-11-07,31.93,32.05,31.8088,31.81,359800,23.2696519460199,23.357104443155,23.1813249239135,23.1821994488849,493708.029095167,0.0,1.0
2011-11-08,31.66,31.992,31.66,31.87,204300,23.0728838274661,23.3148357362064,23.0728838274661,23.2259256974524,280335.048204953,0.0,1.0
2011-11-09,32.07,32.15,32.0,32.15,4000,23.3716798593442,23.4299815241009,23.320665902682,23.4299815241009,5488.69404219195,0.0,1.0
2011-11-10,31.86,32.0,31.714,31.9186,8000,23.2186379893578,23.320665902682,23.1122374511768,23.2613439587921,10977.3880843839,0.0,1.0
2011-11-11,31.66,31.74,31.632,31.7135,35700,23.0728838274661,23.1311854922228,23.0524782448012,23.1118730657721,48986.5943265631,0.0,1.0
2011-11-14,31.95,31.95,31.75,31.83,8900,23.2842273622091,23.2842273622091,23.1384732003173,23.196774865074,12212.3442438771,0.0,1.0
2011-11-15,31.83,32.016,31.83,31.94,7000,23.233213405547,23.3689777063146,23.233213405547,23.3135041210547,9590.14993366365,0.05,1.0
2011-11-16,32.043,32.043,31.95,32.04,5100,23.3886854273937,23.3886854273937,23.3208032770099,23.3864956806071,6987.10923738353,0.0,1.0
2011-11-17,32.17,32.302,31.97,31.98,16700,23.4813847080253,23.5777335666346,23.3354015889204,23.3427007448757,22879.3576988833,0.0,1.0
2011-11-18,32.19,32.2199,32.09,32.19,17100,23.4959830199358,23.517807496242,23.4229914603834,23.4959830199358,23427.3662665212,0.0,1.0
2011-11-21,32.32,32.41,32.29,32.38,40800,23.590872047354,23.6565644509512,23.5689745794883,23.6346669830855,55896.8738990682,0.0,1.0
2011-11-22,32.479,32.479,32.235,32.36,13700,23.7069286270424,23.7069286270424,23.5288292217344,23.620068671175,18769.2934415989,0.0,1.0
2011-11-23,32.68,32.73,32.36,32.43,49300,23.8536416617429,23.8901374415191,23.620068671175,23.6711627628617,67542.0559613739,0.0,1.0
2011-11-25,32.38,32.55,32.33,32.55,38200,23.6346669830855,23.7587526343247,23.5981712033093,23.7587526343247,52334.8182094217,0.0,1.0
2011-11-28,32.39,32.45,31.99,32.02,50200,23.6419661390407,23.6857610747722,23.3499999008309,23.3718973686967,68775.0752385595,0.0,1.0
2011-11-29,32.18,32.3493,32.12,32.27,41000,23.4886838639806,23.6122585743029,23.4448889282491,23.5543762675778,56170.8781828871,0.0,1.0
2011-11-30,31.87,31.98,31.84,31.98,6700,23.262410029368,23.3427007448757,23.2405125615022,23.3427007448757,9179.1435079352,0.0,1.0
2011-12-01,31.79,31.8188,31.6236,31.72,16900,23.204016781726,23.2250383508771,23.0825588266307,23.1529226900393,23153.3619827023,0.0,1.0
2011-12-02,32.11,32.11,31.71,31.71,94800,23.4375897722939,23.4375897722939,23.145623534084,23.145623534084,129878.030530188,0.0,1.0
2011-12-05,31.99,32.07,31.78,31.82,24100,23.3499999008309,23.4083931484729,23.1967176257708,23.2259142495917,33017.5162001849,0.0,1.0
2011-12-06,31.848,31.97,31.8202,31.9697,5700,23.2463518862664,23.3354015889204,23.2260602327108,23.3351826142418,7809.12208884042,0.0,1.0
2011-12-07,32.0591,32.0591,31.84,31.91,4400,23.4004370684817,23.4004370684817,23.2405125615022,23.291606653189,6028.09424401715,0.0,1.0
2011-12-08,32.16,32.209,31.91,31.99,19600,23.4740855520701,23.5098514162508,23.291606653189,23.3499999008309,26852.4198142582,0.0,1.0
2011-12-09,31.8715,32.13,31.87,32.12,9200,23.2635049027613,23.4521880842044,23.262410029368,23.4448889282491,12604.1970556722,0.0,1.0
2011-12-12,32.038,32.1294,31.99,32.06,4900,23.3850358494161,23.451750134847,23.3499999008309,23.4010939925176,6713.10495356456,0.0,1.0
2011-12-13,32.17,32.2572,31.88,31.88,3693500,23.4813847080253,23.5450333479551,23.2697091853232,23.2697091853232,5060174.11142668,0.0,1.0
2011-12-14,32.55,32.55,32.24,32.25,57100,23.7587526343247,23.7587526343247,23.5324787997121,23.5397779556673,78228.2230303134,0.0,1.0
2011-12-15,32.34,32.42,32.282,32.32,14200,23.6813815811991,23.739962611703,23.6389103340837,23.6667363235731,19391.9429246724,0.104,1.0
2011-12-16,32.55,32.64,32.41,32.48,9500,23.8351567862718,23.9010604455887,23.73263998289,23.7838983845809,12973.4829425625,0.0,1.0
2011-12-19,32.86,32.87,32.6,32.6,31300,24.0621582794744,24.0694809082874,23.8717699303367,23.8717699303367,42744.2122212848,0.0,1.0
2011-12-20,32.34,32.66,32.32,32.66,19300,23.6813815811991,23.9157057032146,23.6667363235731,23.9157057032146,26356.6548201533,0.0,1.0
2011-12-21,32.1584,32.34,32.14,32.34,7600,23.5484026419552,23.6813815811991,23.5349290049393,23.6813815811991,10378.78635405,0.0,1.0
2011-12-22,32.2,32.341,32.16,32.341,16600,23.5788647778173,23.6821138440804,23.5495742625653,23.6821138440804,22669.4544048986,0.0,1.0
2011-12-23,32.01,32.07,31.91,32.03,10800,23.4397348303705,23.4836706032484,23.3665085422406,23.4543800879965,14748.8016610184,0.0,1.0
2011-12-27,32.11,32.11,31.9008,32.01,22300,23.5129611185004,23.5129611185004,23.3597717237327,23.4397348303705,30453.5441704362,0.0,1.0
2011-12-28,32.37,32.439,32.16,32.16,17700,23.703349467638,23.7538756064476,23.5495742625653,23.5495742625653,24171.6471666691,0.0,1.0
2011-12-29,32.42,32.44,32.3108,32.38,14700,23.739962611703,23.7546078693289,23.6599995050652,23.710672096451,20074.7578163862,0.0,1.0
2011-12-30,32.47,32.574,32.41,32.52,7000,23.7765757557679,23.852731095423,23.73263998289,23.8131888998328,9559.40848399342,0.0,1.0
2012-01-03,32.26,32.346,32.156,32.26,12300,23.6228005506952,23.6857751584869,23.5466452110401,23.6228005506952,16797.2463361599,0.0,1.0
2012-01-04,32.06,32.26,32.026,32.23,25800,23.4763479744354,23.6228005506952,23.4514510364713,23.6008326642562,35233.248412433,0.0,1.0
2012-01-05,32.04,32.2,31.98,32.07,81800,23.4617027168095,23.5788647778173,23.4177669439316,23.4836706032484,111708.51628438,0.0,1.0
2012-01-06,32.21,32.23,32.06,32.06,42300,23.5861874066302,23.6008326642562,23.4763479744354,23.4763479744354,57766.1398389889,0.0,1.0
2012-01-09,32.16,32.32,32.1165,32.15,5300,23.5495742625653,23.6667363235731,23.5177208272288,23.5422516337523,7237.83785216645,0.0,1.0
2012-01-10,32.12,32.1688,32.04,32.04,11600,23.5202837473134,23.5560181759207,23.4617027168095,23.4617027168095,15841.3054877605,0.0,1.0
2012-01-11,32.32,32.38,32.2205,32.23,29800,23.6667363235731,23.710672096451,23.5938761668839,23.6008326642562,40695.7675461434,0.0,1.0
2012-01-12,32.34,32.4,32.26,32.4,15000,23.6813815811991,23.725317354077,23.6228005506952,23.725317354077,20484.4467514145,0.0,1.0
2012-01-13,32.48,32.55,32.444,32.48,16600,23.8251321074268,23.8764793748997,23.7987249412979,23.8251321074268,22630.220792435,0.05631,1.0
2012-01-17,32.51,32.568,32.46,32.5,8400,23.8471380792009,23.8896829579642,23.8104614595774,23.8398027552762,11451.4370274972,0.0,1.0
2012-01-18,32.36,32.58,32.33,32.58,21100,23.7371082203304,23.8984853466738,23.7151022485563,23.8984853466738,28764.9192000228,0.0,1.0
2012-01-19,32.05,32.09,31.997,32.09,24100,23.5097131786647,23.5390544743635,23.4708359618638,23.5390544743635,32854.7181384146,0.0,1.0
2012-01-20,31.87,31.97,31.84,31.97,12000,23.3776773480201,23.4510305872671,23.355671376246,23.4510305872671,16359.1957535674,0.0,1.0
2012-01-23,31.76,31.772,31.64,31.75,12200,23.2969887848484,23.305791173558,23.208964897752,23.2896534609237,16631.8490161269,0.0,1.0
2012-01-24,31.71,31.77,31.65,31.77,22300,23.2603121652249,23.3043241087731,23.2163002216767,23.3043241087731,30400.8387753795,0.0,1.0
2012-01-25,31.78,32.035,31.66,31.68,31200,23.3116594326978,23.4987101927776,23.2236355456014,23.2383061934508,42533.9089592753,0.0,1.0
2012-01-26,32.054,32.09,31.86,31.86,37900,23.5126473082346,23.5390544743635,23.3703420240954,23.3703420240954,51667.7932550171,0.0,1.0
2012-01-27,32.1,32.2,32.002,32.04,14300,23.5463897982882,23.6197430375352,23.4745036238261,23.50237785474,19494.7082730012,0.0,1.0
2012-01-30,32.38,32.508,32.3475,32.42,10000,23.7517788681798,23.845671014416,23.7279390654245,23.7811201638786,13632.6631279729,0.0,1.0
2012-01-31,32.57,32.57,32.33,32.35,20900,23.8911500227491,23.8911500227491,23.7151022485563,23.7297728964057,28492.2659374633,0.0,1.0
2012-02-01,32.3301,32.48,32.308,32.48,13800,23.7151756017956,23.8251321074268,23.698964535922,23.8251321074268,18813.0751166025,0.0,1.0
2012-02-02,32.41,32.45,32.3,32.3234,19600,23.7737848399539,23.8031261356527,23.6930962767822,23.710260934766,26720.0197308268,0.0,1.0
2012-02-03,31.9925,32.0191,31.87,32.0,26800,23.4675350660977,23.4870470277374,23.3776773480201,23.4730365590412,36535.5371829672,0.0,1.0
2012-02-06,32.14,32.2,31.9976,32.06,21300,23.575731093987,23.6197430375352,23.4712760812993,23.5170485025894,29037.5724625822,0.0,1.0
2012-02-07,31.9272,32.01,31.8505,32.01,20200,23.4196354008694,23.4803718829659,23.3633734663669,23.4803718829659,27537.9795185052,0.0,1.0
2012-02-08,31.96,31.999,31.84,31.93,12000,23.4436952633424,23.4723030266487,23.355671376246,23.4216892915683,16359.1957535674,0.0,1.0
2012-02-09,31.84,31.89,31.73,31.89,8800,23.355671376246,23.3923479958695,23.2749828130743,23.3923479958695,11996.7435526161,0.0,1.0
2012-02-10,32.0799,32.08,31.92,31.94,12300,23.5316457971996,23.5317191504388,23.4143539676436,23.429024615493,16768.1756474066,0.0,1.0
2012-02-13,31.99,32.069,31.92,31.98,22500,23.4657012351165,23.5236502941216,23.4143539676436,23.4583659111918,30673.4920379389,0.0,1.0
2012-02-14,32.12,32.15,32.01,32.03,17700,23.5610604461376,23.5830664179117,23.4803718829659,23.4950425308153,24129.813736512,0.0,1.0
2012-02-15,32.02,32.08,31.9808,32.06,10400,23.5316457971996,23.5757400741462,23.5028375362611,23.5610419818307,14151.4963666345,0.0599,1.0
2012-02-16,31.853,32.004,31.8308,31.98,6700,23.4089167263647,23.5198873233471,23.3926018438944,23.5022496125684,9116.82939004339,0.0,1.0
2012-02-17,31.8148,31.83,31.71,31.71,8000,23.380843370042,23.3920139202018,23.3038253663085,23.3038253663085,10885.7664358727,0.0,1.0
2012-02-21,31.69,31.76,31.6,31.76,44000,23.2891272739929,23.3405705970974,23.2229858585729,23.3405705970974,59871.7153973,0.0,1.0
2012-02-22,31.86,31.86,31.744,31.77,11700,23.4140610586751,23.4140610586751,23.3288121232449,23.3479196432551,15920.4334124639,0.0,1.0
2012-02-23,31.9188,31.9188,31.7525,31.82,7800,23.4572734500829,23.4572734500829,23.335058812479,23.384664874044,10613.6222749759,0.0,1.0
2012-02-24,31.9699,31.98,31.9345,31.98,4600,23.4948270759491,23.5022496125684,23.4688114525506,23.5022496125684,6259.31570062681,0.0,1.0
2012-02-27,32.17,32.2196,32.1204,32.17,7100,23.6418814895662,23.6783327585088,23.6054302206236,23.6418814895662,9661.11771183703,0.0,1.0
2012-02-28,32.11,32.26,32.1,32.26,34000,23.5977872126195,23.7080229049862,23.5904381664618,23.7080229049862,46264.5073524591,0.0,1.0
2012-02-29,31.97,32.164,31.92,31.94,17600,23.4949005664107,23.6374720618715,23.4581553356218,23.4728534279373,23948.6861589199,0.0,1.0
2012-03-01,31.79,31.878,31.7045,31.81,24000,23.3626177355707,23.4272893417591,23.2997833909217,23.3773158278862,32657.2993076181,0.0,1.0
2012-03-02,31.96,32.0099,31.92,31.9599,240700,23.4875515202529,23.5242232605802,23.4581553356218,23.4874780297913,327525.49763932,0.0,1.0
2012-03-05,31.84,31.96,31.84,31.96,4400,23.3993629663596,23.4875515202529,23.3993629663596,23.4875515202529,5987.17153972998,0.0,1.0
2012-03-06,32.07,32.14,32.02,32.02,50700,23.5683910279884,23.6198343510929,23.5316457971996,23.5316457971996,68988.5447873434,0.0,1.0
2012-03-07,31.99,32.07,31.97,32.05,30400,23.5095986587262,23.5683910279884,23.4949005664107,23.5536929356729,41365.9124563163,0.0,1.0
2012-03-08,31.77,31.89,31.77,31.89,15100,23.3479196432551,23.4361081971485,23.3479196432551,23.4361081971485,20546.8841477098,0.0,1.0
2012-03-09,31.77,31.77,31.67,31.75,4500,23.3479196432551,23.3479196432551,23.2744291816774,23.3332215509396,6123.24362017841,0.0,1.0
2012-03-12,31.78,31.89,31.7764,31.86,9700,23.3552686894129,23.4361081971485,23.3526230327961,23.4140610586751,13198.9918034957,0.0,1.0
2012-03-13,31.48,31.69,31.46,31.69,18500,23.1347973046796,23.2891272739929,23.1200992123641,23.2891272739929,25173.3348829557,0.0,1.0
2012-03-14,30.99,31.27,30.95,31.27,19000,22.7746940429486,22.9804673353663,22.7452978583175,22.9804673353663,25853.6952851977,0.0,1.0
2012-03-15,30.94,30.978,30.86,30.91,24000,22.786452516801,22.8144384636543,22.7275347339522,22.7643583482327,32587.784318445,0.066,1.0
2012-03-16,30.9,30.91,30.7308,30.76,27600,22.7569936253766,22.7643583482327,22.6323825146512,22.6538875053911,37475.9519662117,0.0,1.0
2012-03-19,30.72,30.88,30.62,30.841,25100,22.6244286139666,22.7422641796644,22.5507813854056,22.7135417605256,34081.3910997071,0.0,1.0
2012-03-20,30.74,30.8,30.67,30.74,7600,22.6391580596789,22.6833463968155,22.5876049996861,22.6391580596789,10319.4650341742,0.0,1.0
2012-03-21,30.97,30.98,30.811,30.82,7000,22.8085466853694,22.8159114082255,22.6914475919572,22.6980758425277,9504.7704262131,0.0,1.0
2012-03-22,31.01,31.07,30.997,31.06,6200,22.8380055767938,22.8821939139305,22.8284314370809,22.8748291910743,8418.51094893162,0.0,1.0
2012-03-23,31.17,31.184,31.11,31.12,13200,22.9558411424915,22.9661517544901,22.9116528053549,22.919017528211,17923.2813751448,0.0,1.0
2012-03-26,31.11,31.14,31.02,31.13,32200,22.9116528053549,22.9337469739232,22.8453702996499,22.9263822510671,43721.9439605803,0.0,1.0
2012-03-27,31.25,31.28,31.16,31.16,19000,23.0147589253404,23.0368530939087,22.9484764196354,22.9484764196354,25798.6625854356,0.0,1.0
2012-03-28,31.23,31.29,31.21,31.21,37100,23.0000294796282,23.0442178167649,22.985300033916,22.985300033916,50375.2832589295,0.0,1.0
2012-03-29,31.355,31.3566,31.336,31.34,4400,23.0920885153296,23.0932668709865,23.078095541903,23.0810414310454,5974.42712504824,0.0,1.0
2012-03-30,31.11,31.42,31.1,31.41,11200,22.9116528053549,23.1399592138943,22.9042880824988,23.1325944910382,15207.632681941,0.0,1.0
2012-04-02,31.25,31.32,31.19,31.32,146900,23.0147589253404,23.0663119853332,22.9705705882038,23.0663119853332,199464.396515815,0.0,1.0
2012-04-03,30.88,31.3599,30.87,31.33,99300,22.7422641796644,23.0956972295291,22.7348994568083,23.0736767081893,134831.957617566,0.0,1.0
2012-04-04,31.1,31.12,31.0,31.12,14400,22.9042880824988,22.919017528211,22.8306408539377,22.919017528211,19552.670591067,0.0,1.0
2012-04-05,31.3,31.32,31.18,31.31,45400,23.051582539621,23.0663119853332,22.9632058653477,23.0589472624771,61645.225335725,0.0,1.0
2012-04-09,31.7,31.798,31.69,31.73,28100,23.3461714538653,23.4183457378552,23.3388067310092,23.3682656224336,38154.8641395127,0.0,1.0
2012-04-10,31.91,31.96,31.76,31.8,6200,23.5008306338436,23.5376542481242,23.390359791002,23.4198186824264,8418.51094893162,0.0,1.0
2012-04-11,31.76,31.81,31.751,31.78,13000,23.390359791002,23.4271834052825,23.3837315404315,23.4050892367142,17651.7165058243,0.0,1.0
2012-04-12,31.6502,31.8,31.6502,31.8,7500,23.3094951340419,23.4198186824264,23.3094951340419,23.4198186824264,10183.6825995141,0.0,1.0
2012-04-13,31.841,31.881,31.81,31.81,4600,23.4997185606923,23.5292398930132,23.4768395281437,23.4768395281437,6232.78102764159,0.06749,1.0
2012-04-16,31.861,31.9899,31.85,31.85,11200,23.5144792268527,23.6096117202566,23.5063608604645,23.5063608604645,15175.46684991,0.0,1.0
2012-04-17,31.82,31.84,31.78,31.83,15800,23.4842198612239,23.4989805273843,23.4546985289031,23.4916001943041,21408.2478775515,0.0,1.0
2012-04-18,31.88,31.908,31.86,31.883,105600,23.5285018597051,23.5491667923297,23.5137411935447,23.5307159596292,143082.973156294,0.0,1.0
2012-04-19,31.91,31.98,31.91,31.98,8300,23.5506428589458,23.6023051905072,23.5506428589458,23.6023051905072,11246.1048977011,0.0,1.0
2012-04-20,31.914,31.926,31.8586,31.8586,4100,23.5535949921779,23.5624513918741,23.5127079469135,23.5127079469135,5555.30482898488,0.0,1.0
2012-04-23,32.07,32.1139,32.0421,32.11,2700,23.6687281882291,23.7011278504512,23.6481370589353,23.6982495205499,3658.37147274615,0.0,1.0
2012-04-24,31.93,32.03,31.93,32.03,25300,23.5654035251062,23.6392068559083,23.5654035251062,23.6392068559083,34280.2956520287,0.0,1.0
2012-04-25,31.85,31.94,31.8,31.86,11700,23.5063608604645,23.5727838581864,23.4694591950635,23.5137411935447,15852.9430485667,0.0,1.0
2012-04-26,31.96,32.03,31.96,32.03,6200,23.5875445243468,23.6392068559083,23.5875445243468,23.6392068559083,8400.70486334301,0.0,1.0
2012-04-27,31.99,32.0296,31.94,31.98,8300,23.6096855235874,23.6389116425851,23.5727838581864,23.6023051905072,11246.1048977011,0.0,1.0
2012-04-30,32.04,32.108,32.039,32.09,7100,23.6465871889885,23.6967734539339,23.6458491556805,23.6834888543895,9620.16202092505,0.0,1.0
2012-05-01,31.92,32.12,31.87,32.11,142200,23.558023192026,23.7056298536302,23.5211215266249,23.6982495205499,192674.230897964,0.0,1.0
2012-05-02,32.05,32.08,31.99,32.08,9800,23.6539675220687,23.6761085213093,23.6096855235874,23.6761085213093,13278.5334936712,0.0,1.0
2012-05-03,32.05,32.0785,31.96,31.96,4200,23.6539675220687,23.6750014713473,23.5875445243468,23.5875445243468,5690.80006871623,0.0,1.0
2012-05-04,32.21,32.21,32.1399,32.15,4400,23.772052851352,23.772052851352,23.7203167164598,23.7277708528708,5961.79054817892,0.0,1.0
2012-05-07,32.2151,32.2599,32.2,32.23,11000,23.7758168212229,23.8088807134223,23.7646725182718,23.7868135175124,14904.4763704473,0.0,1.0
2012-05-08,32.33,32.4,32.3299,32.358,9500,23.8606168483145,23.912279179876,23.8605430449837,23.8812817809391,12872.0477744772,0.0,1.0
2012-05-09,32.34,32.46,32.34,32.46,5100,23.8679971813947,23.9565611783572,23.8679971813947,23.9565611783572,6910.25722629829,0.0,1.0
2012-05-10,32.29,32.29,32.17,32.24,15800,23.8310955159937,23.8310955159937,23.7425315190312,23.7941938505927,21408.2478775515,0.0,1.0
2012-05-11,32.4,32.47,32.4,32.47,3200,23.912279179876,23.9639415114375,23.912279179876,23.9639415114375,4335.84767140284,0.0,1.0
2012-05-14,32.61,32.69,32.5906,32.61,8000,24.0672661745604,24.126308839202,24.0529483283848,24.0672661745604,10839.6191785071,0.0,1.0
2012-05-15,32.65,32.6992,32.5652,32.67,170400,24.1454903248775,24.1818749534834,24.0827786072803,24.1602808243108,230418.182656153,0.06599,1.0
2012-05-16,32.72,32.74,32.5599,32.562,23100,24.1972570728941,24.2120475723274,24.0788591249304,24.0804121273709,31236.267719232,0.0,1.0
2012-05-17,33.03,33.04,32.69,32.69,18100,24.4265098141104,24.433905063827,24.1750713237441,24.1750713237441,24475.1708103073,0.0,1.0
2012-05-18,33.0337,33.04,32.87,32.87,9100,24.4292460565056,24.433905063827,24.3081858186439,24.3081858186439,12305.1963742429,0.0,1.0
2012-05-21,32.98,33.039,32.92,33.0,7900,24.3895335655271,24.4331655388554,24.3451620672272,24.4043240649604,10682.533116101,0.0,1.0
2012-05-22,32.782,32.782,32.7,32.7,1500,24.2431076211373,24.2431076211373,24.1824665734608,24.1824665734608,2028.32907267741,0.0,1.0
2012-05-23,32.96,33.08,32.95,32.96,47000,24.3747430660938,24.4634860626937,24.3673478163772,24.3747430660938,63554.310943892,0.0,1.0
2012-05-24,32.87,32.92,32.83,32.86,11500,24.3081858186439,24.3451620672272,24.2786048197773,24.3007905689273,15550.5228905268,0.0,1.0
2012-05-25,32.96,32.97,32.9,32.91,8200,24.3747430660938,24.3821383158105,24.3303715677939,24.3377668175105,11088.1989306365,0.0,1.0
2012-05-29,32.89,33.02,32.89,32.97,61700,24.3229763180772,24.4191145643937,24.3229763180772,24.3821383158105,83431.9358561306,0.0,1.0
2012-05-30,33.356,33.369,33.2,33.2,8400,24.6675949548733,24.677208779505,24.5522290592935,24.5522290592935,11358.6428069935,0.0,1.0
2012-05-31,33.56,33.689,33.445,33.49,27400,24.8184580490931,24.9138567704379,24.7334126773516,24.7666913010765,37050.8110609072,0.0,1.0
2012-06-01,34.03,34.04,33.78,33.82,23500,25.1660347857759,25.1734300354925,24.9811535428595,25.0107345417261,31777.1554719459,0.0,1.0
2012-06-04,33.83,33.959,33.76,33.86,365100,25.0181297914428,25.1135285127876,24.9663630434262,25.0403155405927,493695.296289679,0.0,1.0
2012-06-05,33.63,33.75,33.61,33.72,17600,24.8702247971097,24.9589677937095,24.8554342976764,24.9367820445596,23799.0611194148,0.0,1.0
2012-06-06,33.2243,33.62,33.2243,33.62,135700,24.570199516105,24.862829547393,24.570199516105,24.862829547393,183496.170108216,0.0,1.0
2012-06-07,33.3,33.3,33.144,33.19,20400,24.6261815564601,24.6261815564601,24.5108156608802,24.5448338095769,27585.2753884126,0.0,1.0
2012-06-08,33.29,33.537,33.21,33.53,17300,24.6187863067434,24.8014489747448,24.5596243090102,24.7962722999431,23393.3953048794,0.0,1.0
2012-06-11,33.4,33.4299,33.24,33.24,9300,24.7001340536266,24.7222458502794,24.5818100581601,24.5818100581601,12575.6402505999,0.0,1.0
2012-06-12,33.1899,33.32,33.1601,33.26,6000,24.5447598570797,24.6409720558934,24.5227220129241,24.5966005575934,8113.31629070961,0.0,1.0
2012-06-13,33.41,33.42,33.17,33.24,20300,24.7075293033433,24.7149245530599,24.5300433101436,24.5818100581601,27450.0534502341,0.0,1.0
2012-06-14,33.33,33.41,33.28,33.38,17800,24.64836730561,24.7075293033433,24.6113910570268,24.6853435541933,24069.5049957719,0.0,1.0
2012-06-15,33.4,33.46,33.39,33.43,30300,24.7483215007803,24.7927795633566,24.7409118236843,24.7705505320685,40892.4702213882,0.06516,1.0
2012-06-18,33.44,33.51,33.399,33.51,15900,24.7779602091645,24.8298279488368,24.7475805330707,24.8298279488368,21458.4249676591,0.0,1.0
2012-06-19,33.25,33.35,33.21,33.33,72400,24.6371763443397,24.7112731153001,24.6075376359555,24.696453761108,97710.0608590265,0.0,1.0
2012-06-20,33.23,33.3,33.077,33.11,15500,24.6223569901476,24.6742247298199,24.5089889305782,24.5334408649951,20918.5903772778,0.0,1.0
2012-06-21,33.39,33.48,33.27,33.27,38000,24.7409118236843,24.8075989175487,24.6519956985318,24.6519956985318,51284.2860862294,0.0,1.0
2012-06-22,33.1568,33.26,33.1568,33.26,8000,24.5681181538046,24.6445860214357,24.5681181538046,24.6445860214357,10796.6918076272,0.0,1.0
2012-06-25,33.4399,33.48,33.418,33.418,2200,24.7778861123935,24.8075989175487,24.7616589195532,24.7616589195532,2969.0902470975,0.0,1.0
2012-06-26,33.32,33.3828,33.26,33.28,71100,24.689044084012,24.7355768561751,24.6445860214357,24.6594053756278,95955.5984402871,0.0,1.0
2012-06-27,33.374,33.374,33.2935,33.33,11400,24.7290563403306,24.7290563403306,24.6694084397075,24.696453761108,15385.2858258688,0.0,1.0
2012-06-28,33.4299,33.5,33.414,33.48,11600,24.7704764352975,24.8224182717408,24.7586950487148,24.8075989175487,15655.2031210595,0.0,1.0
2012-06-29,33.16,33.23,33.1301,33.17,15700,24.5704892504753,24.6223569901476,24.5483343159582,24.5778989275714,21188.5076724685,0.0,1.0
2012-07-02,33.4097,33.494,33.24,33.24,137600,24.7555088875635,24.8179724654831,24.6297666672437,24.6297666672437,185703.099091188,0.0,1.0
2012-07-03,33.23,33.372,33.23,33.34,10000,24.6223569901476,24.7275744049114,24.6223569901476,24.7038634382041,13495.8647595341,0.0,1.0
2012-07-05,33.31,33.376,33.18,33.24,26600,24.681634406916,24.7305382757498,24.5853086046674,24.6297666672437,35899.0002603605,0.0,1.0
2012-07-06,33.48,33.54,33.45,33.46,9100,24.8075989175487,24.8520569801249,24.7853698862605,24.7927795633566,12281.236931176,0.0,1.0
2012-07-09,33.6752,33.6785,33.5496,33.58,3100,24.9522358144634,24.9546810079051,24.8591702701371,24.8816956885091,4183.71807545555,0.0,1.0
2012-07-10,33.72,33.7299,33.61,33.61,6600,24.9854311678537,24.9927667481788,24.9039247197972,24.9039247197972,8907.27074129246,0.0,1.0
2012-07-11,33.708,33.81,33.708,33.7404,16500,24.9765395553384,25.0521182617181,24.9765395553384,25.0005469091296,22268.1768532312,0.0,1.0
2012-07-12,33.84,33.87,33.8,33.8295,26100,25.0743472930062,25.0965763242943,25.044708584622,25.0665671320553,35224.2070223838,0.0,1.0
2012-07-13,33.74,33.76,33.7048,33.76,10200,25.0476798651375,25.0625273339373,25.02154832005,25.0625273339373,13739.7156883581,0.06401,1.0
2012-07-16,33.8301,33.97,33.8301,33.97,55100,25.1145677120803,25.2184257563344,25.1145677120803,25.2184257563344,74221.4053361302,0.0,1.0
2012-07-17,33.69,33.819,33.66,33.73,16000,25.0105611931382,25.1063273668964,24.9882899899386,25.0402561307377,21552.4951974244,0.0,1.0
2012-07-18,33.7104,33.8,33.71,33.8,18300,25.0257056113139,25.0922222715367,25.0254086619379,25.0922222715367,24650.6663820542,0.0,1.0
2012-07-19,33.68,33.7299,33.62,33.65,21600,25.0031374587383,25.0401818933937,24.9585950523392,24.9808662555388,29095.868516523,0.0,1.0
2012-07-20,33.85,33.9,33.844,33.85,12800,25.129340943536,25.1664596155353,25.1248867028961,25.129340943536,17241.9961579395,0.0,1.0
2012-07-23,33.95,34.07,33.95,34.07,14700,25.2035782875347,25.292663100333,25.2035782875347,25.292663100333,19801.3549626336,0.0,1.0
2012-07-24,34.0999,34.1156,33.9,33.9,122400,25.3148600661886,25.3265153291964,25.1664596155353,25.1664596155353,164876.588260296,0.0,1.0
2012-07-25,34.13,34.13,34.0503,34.07,8900,25.3372055067322,25.3372055067322,25.2780383435653,25.292663100333,11988.5754535673,0.0,1.0
2012-07-26,33.94,34.05,33.94,34.03,34600,25.1961545531348,25.2778156315333,25.1961545531348,25.2629681627336,46607.2708644302,0.0,1.0
2012-07-27,33.61,33.81,33.34,33.81,22700,24.9511713179393,25.0996460059366,24.750730489143,25.0996460059366,30577.6025613459,0.0,1.0
2012-07-30,33.76,33.76,33.571,33.6,8500,25.0625273339373,25.0625273339373,24.9222187537798,24.9437475835394,11449.7630736317,0.0,1.0
2012-07-31,33.8,33.8,33.66,33.7875,5700,25.0922222715367,25.0922222715367,24.9882899899386,25.0829426035369,7678.07641408244,0.0,1.0
2012-08-01,33.68,33.806,33.63,33.67,50200,25.0031374587383,25.0966765121766,24.966018786739,24.9957137243385,67620.9536819191,0.0,1.0
2012-08-02,33.79,33.95,33.767,33.83,22800,25.0847985371368,25.2035782875347,25.0677239480172,25.1144934747363,30712.3056563298,0.0,1.0
2012-08-03,33.496,33.58,33.4,33.58,5300,24.8665407457809,24.9289001147397,24.7952728955422,24.9289001147397,7139.26403414682,0.0,1.0
2012-08-06,33.52,33.599,33.5,33.55,14800,24.8843577083405,24.9430052100995,24.8695102395408,24.9066289115401,19936.0580576176,0.0,1.0
2012-08-07,33.26,33.296,33.2,33.28,22400,24.6913406139441,24.7180660577836,24.6467982075449,24.7061880827438,30173.4932763941,0.0,1.0
2012-08-08,33.15,33.31,33.1301,33.31,13500,24.6096795355456,24.7284592859434,24.5949063040899,24.7284592859434,18184.9178228268,0.0,1.0
2012-08-09,33.14,33.1515,33.03,33.106,18400,24.6022558011458,24.6107930957056,24.5205947227473,24.5770151041862,24785.369477038,0.0,1.0
2012-08-10,33.23,33.36,33.23,33.36,9800,24.6690694107445,24.7655779579427,24.6690694107445,24.7655779579427,13200.9033084224,0.0,1.0
2012-08-13,33.26,33.3499,33.26,33.29,9300,24.6913406139441,24.7580799861989,24.6913406139441,24.7136118171437,12527.3878335029,0.0,1.0
2012-08-14,32.9985,33.04,32.971,32.98,31300,24.4972099593877,24.5280184571471,24.4767946897881,24.4834760507479,42162.0687299614,0.0,1.0
2012-08-15,32.65,32.84,32.37,32.37,54500,24.2852177998652,24.4265406599563,24.0769525323625,24.0769525323625,73271.9391139196,0.06294,1.0
2012-08-16,32.5,32.72,32.47,32.72,15500,24.1736471208459,24.3372841167409,24.1513329850421,24.3372841167409,20838.8083718487,0.0,1.0
2012-08-17,32.6,32.6699,32.57,32.6,9300,24.2480275735254,24.3000195099484,24.2257134377216,24.2480275735254,12503.2850231092,0.0,1.0
2012-08-20,32.63,32.6799,32.58,32.61,12900,24.2703417093293,24.3074575552164,24.2331514829895,24.2554656187934,17343.2663223773,0.0,1.0
2012-08-21,32.7,32.709,32.41,32.58,13700,24.322408026205,24.3291022669461,24.1067047134343,24.2331514829895,18418.8177222146,0.0,1.0
2012-08-22,32.9956,32.9956,32.86,32.86,12000,24.5422766443256,24.5422766443256,24.4414167504922,24.4414167504922,16133.2709975603,0.0,1.0
2012-08-23,33.1048,33.1487,33.089,33.1,13600,24.6235000986517,24.656153117378,24.6117479871283,24.6199298369231,18284.373797235,0.0,1.0
2012-08-24,33.102,33.1901,33.102,33.19,11600,24.6214174459767,24.6869466247873,24.6214174459767,24.6868722443346,15595.4952976416,0.0,1.0
2012-08-27,33.21,33.246,33.16,33.16,5700,24.7017483348705,24.7285252978352,24.6645581085308,24.6645581085308,7663.30372384115,0.0,1.0
2012-08-28,33.2575,33.32,33.2575,33.27,3900,24.7370790498933,24.783566832818,24.7370790498933,24.7463766064783,5243.3130742071,0.0,1.0
2012-08-29,33.1635,33.25,33.14,33.25,37500,24.6671614243746,24.7315005159424,24.6496820179949,24.7315005159424,50416.4718673758,0.0,1.0
2012-08-30,33.29,33.3099,33.2464,33.3,16400,24.7612526970142,24.7760544070974,24.7288228196459,24.7686907422821,22048.8036966657,0.0,1.0
2012-08-31,33.54,33.54,33.21,33.27,12600,24.947203828713,24.947203828713,24.7017483348705,24.7463766064783,16939.9345474383,0.0,1.0
2012-09-04,33.55,33.561,33.4664,33.53,82300,24.9546418739809,24.9628237237757,24.8924598155408,24.939765783445,110647.350258268,0.0,1.0
2012-09-05,33.4683,33.5,33.4,33.44,7500,24.8938730441418,24.9174516476412,24.8430711949616,24.8728233760335,10083.2943734752,0.0,1.0
2012-09-06,33.12,33.26,33.1138,33.25,9800,24.634805927459,24.7389385612103,24.6301943393928,24.7315005159424,13175.5046480076,0.0,1.0
2012-09-07,33.119,33.42,33.08,33.42,3700,24.6340621229322,24.8579472854975,24.6050537463872,24.8579472854975,4974.42522424775,0.0,1.0
2012-09-10,33.13,33.14,33.034,33.08,34100,24.6422439727269,24.6496820179949,24.5708387381546,24.6050537463872,45845.3784180672,0.0,1.0
2012-09-11,33.03,33.11,32.98,33.07,6000,24.5678635200474,24.627367882191,24.5306732937076,24.5976157011192,8066.63549878014,0.0,1.0
2012-09-12,32.7917,32.84,32.7304,32.83,5100,24.3906149013121,24.4265406599563,24.3450196838195,24.4191026146883,6856.64017396312,0.0,1.0
2012-09-13,32.76,32.9392,32.5001,32.88,20300,24.3670362978127,24.5003260690144,24.1737215012986,24.4562928410281,27292.1167708728,0.0,1.0
2012-09-14,32.211,32.43,32.156,32.43,68300,24.0057034967408,24.1689163453263,23.9647139685572,24.1689163453263,91645.3583748833,0.06321,1.0
2012-09-17,32.3742,32.42,32.27,32.27,11400,24.1273306058237,24.1614637038384,24.0496740815195,24.0496740815195,15296.5898312396,0.0,1.0
2012-09-18,32.46,32.574,32.44,32.53,8900,24.19127426979,24.2762343827523,24.1763689868142,24.2434427602055,11942.0745173713,0.0,1.0
2012-09-19,32.551,32.659,32.52,32.6,9800,24.2590933073301,24.3395818353996,24.2359901187176,24.2956112506209,13149.7000303639,0.0,1.0
2012-09-20,32.6003,32.77,32.6003,32.77,2400,24.2958348298656,24.4223061559156,24.2958348298656,24.4223061559156,3220.33470131361,0.0,1.0
2012-09-21,32.663,32.663,32.53,32.53,4300,24.3425628919948,24.3425628919948,24.2434427602055,24.2434427602055,5769.76633985356,0.0,1.0
2012-09-24,32.7845,32.83,32.75,32.75,12100,24.4331124860731,24.4670220048431,24.4074008729397,24.4074008729397,16235.8541191228,0.0,1.0
2012-09-25,32.95,32.95,32.73,32.86,2700,24.5564537026981,24.5564537026981,24.3924955899639,24.4893799293069,3622.87653897782,0.0,1.0
2012-09-26,33.18,33.18,33.09,33.12,16500,24.7278644569203,24.7278644569203,24.660790683529,24.6831486079928,22139.8010715311,0.0,1.0
2012-09-27,33.1083,33.14,33.0525,33.13,4200,24.6744290174519,24.6980538909686,24.6328432779493,24.6906012494807,5635.58572729883,0.0,1.0
2012-09-28,33.12,33.21,33.02,33.19,15200,24.6831486079928,24.7502223813841,24.6086221931136,24.7353170984082,20395.4531083195,0.0,1.0
2012-10-01,33.19,33.19,32.02,33.14,322500,24.7353170984082,24.7353170984082,23.8633580443215,24.6980538909686,432732.475489017,0.0,1.0
2012-10-02,33.18,33.2,33.07,33.11,40500,24.7278644569203,24.7427697398962,24.6458854005532,24.6756959665049,54343.1480846673,0.0,1.0
2012-10-03,33.17,33.17,33.06,33.09,24900,24.7204118154324,24.7204118154324,24.6384327590653,24.660790683529,33410.9725261287,0.0,1.0
2012-10-04,32.9332,33.08,32.91,33.08,23300,24.5439332649984,24.6533380420411,24.5266431367465,24.6533380420411,31264.082725253,0.0,1.0
2012-10-05,32.69,32.77,32.66,32.77,19000,24.3626850240122,24.4223061559156,24.3403270995484,24.4223061559156,25494.3163853994,0.0,1.0
2012-10-08,32.82,32.8303,32.79,32.8,24600,24.4595693633552,24.4672455840877,24.4372114388914,24.4446640803793,33008.4306884645,0.0,1.0
2012-10-09,32.79,32.83,32.72,32.72,15900,24.4372114388914,24.4670220048431,24.385042948476,24.385042948476,21334.7173962027,0.0,1.0
2012-10-10,32.92,32.928,32.7116,32.74,4000,24.5340957782344,24.5400578914247,24.3787827296261,24.3999482314518,5367.22450218935,0.0,1.0
2012-10-11,33.01,33.01,32.8,32.8,2700,24.6011695516257,24.6011695516257,24.4446640803793,24.4446640803793,3622.87653897781,0.0,1.0
2012-10-12,33.06,33.1404,33.06,33.08,19700,24.6384327590653,24.6983519966281,24.6384327590653,24.6533380420411,26433.5806732825,0.0,1.0
2012-10-15,32.95,33.0268,32.95,33.0099,2100,24.6034575125625,24.6608033558694,24.6034575125625,24.6481842835792,2812.40959587363,0.06307,1.0
2012-10-16,32.75,32.82,32.73,32.82,9100,24.4541193789505,24.5063877257147,24.4391855655893,24.5063877257147,12187.1082487858,0.0,1.0
2012-10-17,32.52,32.61,32.5033,32.61,2600,24.2823805252968,24.3495826854222,24.2699107911403,24.3495826854222,3482.03092822451,0.0,1.0
2012-10-18,32.44,32.5799,32.44,32.57,2900,24.2226452718521,24.3271072963136,24.2226452718521,24.3197150586998,3883.80372763502,0.0,1.0
2012-10-19,32.66,32.66,32.45,32.45,1400,24.3869172188252,24.3869172188252,24.2301121785327,24.2301121785327,1874.93973058242,0.0,1.0
2012-10-22,32.6,32.63,32.6,32.6,1800,24.3421157787416,24.3645164987834,24.3421157787416,24.3421157787416,2410.63679646312,0.0,1.0
2012-10-23,32.738,32.76,32.683,32.7,2700,24.4451590909338,24.4615862856311,24.4040911041905,24.4167848455476,3615.95519469468,0.0,1.0
2012-10-24,32.671,32.698,32.66,32.66,2100,24.3951308161738,24.4152914642114,24.3869172188252,24.3869172188252,2812.40959587364,0.0,1.0
2012-10-25,32.5,32.55,32.4301,32.4301,5100,24.2674467119357,24.3047812453386,24.2152530342383,24.2152530342383,6830.13758997882,0.0,1.0
2012-10-26,32.7114,32.7114,32.6,32.61,2900,24.4252971191634,24.4252971191634,24.3421157787416,24.3495826854222,3883.80372763503,0.0,1.0
2012-10-31,32.91,32.96,32.81,32.81,6800,24.5735898858401,24.610924419243,24.4989208190341,24.4989208190341,9106.85011997177,0.0,1.0
2012-11-01,32.82,32.89,32.784,32.88,18600,24.5063877257147,24.5586560724789,24.4795068616646,24.5511891657983,24909.9135634522,0.0,1.0
2012-11-02,32.8,32.8,32.68,32.68,13100,24.4914539123535,24.4914539123535,24.4018510321864,24.4018510321864,17544.0789075927,0.0,1.0
2012-11-05,32.9201,32.97,32.9,32.9,3600,24.5811314615875,24.6183913259236,24.5661229791595,24.5661229791595,4821.27359292623,0.0,1.0
2012-11-06,32.7405,32.91,32.7405,32.86,20600,24.447025817604,24.5735898858401,24.447025817604,24.5362553524371,27588.3988928557,0.0,1.0
2012-11-07,33.0899,33.154,33.08,33.09,6100,24.707919537024,24.7557824088466,24.7005272994102,24.7079942060908,8169.38025468056,0.0,1.0
2012-11-08,33.296,33.31,33.06,33.06,39100,24.8618124837111,24.8722661530639,24.685593486049,24.685593486049,52364.3881898377,0.0,1.0
2012-11-09,33.39,33.39,33.29,33.35,121800,24.9320014065087,24.9320014065087,24.8573323397027,24.9021337797863,163119.756560671,0.0,1.0
2012-11-12,33.39,33.39,33.37,33.39,2700,24.9320014065087,24.9320014065087,24.9170675931475,24.9320014065087,3615.95519469467,0.0,1.0
2012-11-13,33.4797,33.52,33.4005,33.52,120900,24.9989795594336,25.0290711933564,24.9398416585233,25.0290711933564,161914.438162439,0.0,1.0
2012-11-14,33.49,33.49,33.31,33.31,12600,25.0066704733146,25.0066704733146,24.8722661530639,24.8722661530639,16874.4575752418,0.0,1.0
2012-11-15,33.4003,33.459,33.33,33.34,21700,24.986838369171,25.0307519691168,24.9342467835459,24.9417278056832,29006.7314356285,0.06314,1.0
2012-11-16,33.3994,33.48,33.38,33.39,33800,24.9861650771786,25.0464621156051,24.9716518942323,24.9791329163696,45180.9918213937,0.0,1.0
2012-11-19,33.2999,33.31,33.2499,33.28,7100,24.9117289069127,24.9192847392713,24.8743237962263,24.8968416728595,9490.6817139614,0.0,1.0
2012-11-20,33.129,33.25,33.1255,33.25,11700,24.7838782385866,24.8743986064477,24.7812598808386,24.8743986064477,15639.5740920209,0.0,1.0
2012-11-21,33.08,33.08,33.03,33.06,28100,24.747221230114,24.747221230114,24.7098161194276,24.7322591858394,37561.7121355373,0.0,1.0
2012-11-23,33.0584,33.08,33.02,33.02,8800,24.7310622222974,24.747221230114,24.7023350972903,24.7023350972903,11763.0984623747,0.0,1.0
2012-11-26,33.18,33.25,33.1551,33.21,9100,24.8220314514867,24.8743986064477,24.8034037063649,24.8444745178986,12164.1131826829,0.0,1.0
2012-11-27,33.21,33.21,33.15,33.15,4400,24.8444745178986,24.8444745178986,24.7995883850749,24.7995883850749,5881.54923118734,0.0,1.0
2012-11-28,33.2252,33.35,33.22,33.32,10800,24.8558456715472,24.9492088278204,24.8519555400358,24.9267657614086,14436.5299310962,0.0,1.0
2012-11-29,33.25,33.27,33.17,33.22,12000,24.8743986064477,24.8893606507222,24.8145504293495,24.8519555400358,16040.5888123291,0.0,1.0
2012-11-30,33.2284,33.31,33.2129,33.31,2300,24.8582395986312,24.9192847392713,24.8466440143184,24.9192847392713,3074.44618902975,0.0,1.0
2012-12-03,33.24,33.25,32.9725,33.06,37600,24.8669175843104,24.8743986064477,24.6668002421382,24.7322591858394,50260.5116119646,0.0,1.0
2012-12-04,33.3097,33.31,33.24,33.25,8300,24.9190603086072,24.9192847392713,24.8669175843104,24.8743986064477,11094.7405951943,0.0,1.0
2012-12-05,33.3,33.38,33.29,33.34,7900,24.9118037171341,24.9716518942323,24.9043226949968,24.9417278056832,10560.05430145,0.0,1.0
2012-12-06,33.34,33.429,33.34,33.41,6500,24.9417278056832,25.0083089027049,24.9417278056832,24.9940949606441,8688.65227334494,0.0,1.0
2012-12-07,33.18,33.28,33.1701,33.2,12200,24.8220314514867,24.8968416728595,24.8146252395708,24.8369934957613,16307.9319592013,0.0,1.0
2012-12-10,33.24,33.28,33.2101,33.28,16800,24.8669175843104,24.8968416728595,24.8445493281199,24.8968416728595,22456.8243372608,0.0,1.0
2012-12-11,33.1156,33.16,33.09,33.15,18300,24.7738536689227,24.8070694072122,24.7547022522512,24.7995883850749,24461.8979388019,0.0,1.0
2012-12-12,32.9599,33.14,32.946,33.1,43600,24.6573741542453,24.7921073629376,24.6469755334744,24.7621832743885,58280.8060181291,0.0,1.0
2012-12-13,32.895,32.93,32.83,32.84,6900,24.6088223205743,24.6350058980548,24.560195676682,24.5676766988193,9223.33856708926,0.0,1.0
2012-12-14,32.92,32.9399,32.86,32.89,61500,24.6905898925348,24.7055152491223,24.6455888173965,24.6680893549656,81998.0409059458,0.0843,1.0
2012-12-17,32.6798,32.94,32.674,32.94,16100,24.5104355883979,24.7055902509142,24.5060854844678,24.7055902509142,21466.1537981419,0.0,1.0
2012-12-18,32.5,32.62,32.43,32.62,26600,24.3755823665668,24.4655845168434,24.3230811122388,24.4655845168434,35465.8193186693,0.0,1.0
2012-12-19,32.5399,32.62,32.51,32.53,38000,24.4055080815338,24.4655845168434,24.3830825457565,24.398082904136,50665.4561695275,0.0,1.0
2012-12-20,32.53,32.65,32.5201,32.62,14000,24.398082904136,24.4880850544125,24.3906577267381,24.4655845168434,18666.2206940364,0.0,1.0
2012-12-21,32.7,32.77,32.7,32.74,26500,24.5255859503611,24.5780872046891,24.5255859503611,24.5555866671199,35332.4891708547,0.0,1.0
2012-12-24,32.7,32.72,32.7,32.72,4500,24.5263509686384,24.5413517949189,24.5263509686384,24.5413517949189,5999.66950600027,0.00102,1.0
2012-12-26,32.73,32.7563,32.711,32.72,10800,24.5488522080592,24.5685782946181,24.5346014230927,24.5413517949189,14399.2068144006,0.0,1.0
2012-12-27,32.8201,32.916,32.72,32.74,8200,24.6164309304529,24.688359892468,24.5413517949189,24.5563526211995,10932.7310998227,0.0,1.0
2012-12-28,32.91,32.9499,32.86,32.9,45700,24.6838596445838,24.7137862930134,24.6463575788825,24.6763592314436,60929.9769831583,0.0,1.0
2012-12-31,32.6,32.88,32.6,32.88,20400,24.4513468372359,24.661358405163,24.4513468372359,24.661358405163,27198.5017605345,0.0,1.0
2013-01-02,32.41,32.45,32.391,32.45,73200,24.308838987571,24.338840640132,24.2945882026045,24.338840640132,97594.6239642709,0.0,1.0
2013-01-03,32.19,32.4,32.16,32.4,17500,24.1438298984854,24.3013385744307,24.1213286590646,24.3013385744307,23332.0480788899,0.0,1.0
2013-01-04,32.22,32.22,32.0801,32.0801,41700,24.1663311379061,24.1663311379061,24.0614003580739,24.0614003580739,55596.9374222692,0.0,1.0
2013-01-07,32.25,32.26,32.22,32.26,6300,24.1888323773269,24.1963327904671,24.1663311379061,24.1963327904671,8399.53730840037,0.0,1.0
2013-01-08,32.35,32.35,32.281,32.332,22800,24.2638365087295,24.2638365087295,24.2120836580617,24.250335765077,30398.3254970679,0.0,1.0
2013-01-09,32.34,32.38,32.31,32.33,11800,24.2563360955892,24.2863377481502,24.2338348561684,24.2488356824489,15732.4667046229,0.0,1.0
2013-01-10,32.2699,32.3169,32.2201,32.26,6900,24.203758199476,24.2390101412352,24.1664061420375,24.1963327904671,9199.49324253374,0.0,1.0
2013-01-11,32.41,32.41,32.23,32.23,5300,24.308838987571,24.308838987571,24.1738315510464,24.1738315510464,7066.27741817808,0.0,1.0
2013-01-14,32.394,32.471,32.38,32.44,30100,24.2968383265466,24.3545915077266,24.2863377481502,24.3313402269918,40131.1226956906,0.0,1.0
2013-01-15,32.446,32.49,32.4301,32.46,6800,24.3799879066195,24.4130495927408,24.3680406154984,24.3905075340217,9049.75018220149,0.05886,1.0
2013-01-16,32.48,32.48,32.41,32.48,27200,24.4055355731677,24.4055355731677,24.3529374361566,24.4055355731677,36199.0007288061,0.0,1.0
2013-01-17,32.27,32.31,32.2301,32.31,28900,24.2477411621343,24.2777972404264,24.217760224038,24.2777972404264,38461.4382743564,0.0,1.0
2013-01-18,32.3701,32.3816,32.32,32.32,15000,24.3229564980602,24.3315976205692,24.2853112599994,24.2853112599994,19962.6842254445,0.0,1.0
2013-01-22,32.421,32.44,32.3,32.3,26300,24.3612028576869,24.3754794948757,24.2702832208534,24.2702832208534,35001.2396752794,0.0,1.0
2013-01-23,32.43,32.47,32.4112,32.46,29600,24.3679654753026,24.3980215535947,24.3538391185054,24.3905075340217,39393.0302048772,0.0,1.0
2013-01-24,32.3616,32.4,32.3001,32.38,7300,24.3165695814232,24.3454234165836,24.2703583610491,24.3303953774375,9715.17298971631,0.0,1.0
2013-01-25,32.0702,32.18,32.0617,32.18,91800,24.0976110510654,24.1801149859771,24.0912241344283,24.1801149859771,122171.62745972,0.0,1.0
2013-01-28,32.0,32.0,31.91,31.92,59900,24.0448626336628,24.0448626336628,23.9772364575056,23.9847504770786,79717.652340275,0.0,1.0
2013-01-29,31.9,32.03,31.9,32.0,24500,23.9697224379326,24.0674046923818,23.9697224379326,24.0448626336628,32605.717568226,0.0,1.0
2013-01-30,31.89,31.916,31.8102,31.85,13900,23.9622084183596,23.9817448692494,23.9022465421669,23.9321523400675,18498.7540489119,0.0,1.0
2013-01-31,32.0,32.0025,31.87,31.96,164500,24.0448626336628,24.046741138556,23.9471803792135,24.0148065553707,218924.103672375,0.0,1.0
2013-02-01,31.7601,32.14,31.76,32.1,30900,23.8646013041061,24.1500589076851,23.8645261639103,24.120002829393,41123.1295044156,0.0,1.0
2013-02-04,31.99,32.004,31.91,31.91,10600,24.0373486140898,24.047868241492,23.9772364575056,23.9772364575056,14106.9635193141,0.0,1.0
2013-02-05,31.83,31.86,31.811,31.85,5400,23.9171243009215,23.9396663596405,23.9028476637327,23.9321523400675,7186.56632116,0.0,1.0
2013-02-06,31.99,32.0,31.87,31.91,9900,24.0373486140898,24.0448626336628,23.9471803792135,23.9772364575056,13175.3715887934,0.0,1.0
2013-02-07,31.98,32.06,31.98,32.01,11400,24.0298345945168,24.0899467511009,24.0298345945168,24.0523766532358,15171.6400113378,0.0,1.0
2013-02-08,31.99,32.0,31.9,31.95,31900,24.0373486140898,24.0448626336628,23.9697224379326,24.0072925357977,42453.9751194452,0.0,1.0
2013-02-11,31.99,32.02,31.97,31.97,4700,24.0373486140898,24.0598906728088,24.0223205749437,24.0223205749437,6254.97439063927,0.0,1.0
2013-02-12,31.92,31.97,31.89,31.92,25700,23.9847504770786,24.0223205749437,23.9622084183596,23.9847504770786,34202.7323062616,0.0,1.0
2013-02-13,31.78,31.86,31.77,31.78,32800,23.8795542030564,23.9396663596405,23.8720401834833,23.8795542030564,43651.7361729719,0.0,1.0
2013-02-14,31.92,31.9691,31.8,31.8,38400,23.9847504770786,24.0216443131822,23.8945822422024,23.8945822422024,51104.471617138,0.0,1.0
2013-02-15,31.88,31.9,31.76,31.85,7400,23.9985913011321,24.0136468791128,23.9082578332483,23.9760079341612,9830.24366054649,0.05842,1.0
2013-02-19,31.8199,31.9476,31.79,31.94,43600,23.9533492893003,24.0494791547067,23.9308412002193,24.043758035074,57918.7329188955,0.0,1.0
2013-02-20,31.8038,31.834,31.72,31.72,3800,23.9412295490259,23.9639634717767,23.8781466772871,23.8781466772871,5047.96296082117,0.0,1.0
2013-02-21,31.91,31.9899,31.91,31.97,6000,24.0211746681031,24.0813217021357,24.0211746681031,24.066341402045,7970.46783287552,0.0,1.0
2013-02-22,31.98,32.01,31.94,31.94,70300,24.0738691910353,24.0964525580063,24.043758035074,24.043758035074,93387.3147751916,0.0,1.0
2013-02-25,32.21,32.21,31.87,31.88,65900,24.2470083378126,24.2470083378126,23.9910635121418,23.9985913011321,87542.3050310829,0.0,1.0
2013-02-26,32.25,32.38,32.24,32.25,10900,24.2771194937739,24.374980750648,24.2695917047836,24.2771194937739,14479.6832297239,0.0,1.0
2013-02-27,32.2,32.41,32.1701,32.41,28500,24.2394805488223,24.397564117619,24.2169724597412,24.397564117619,37859.7222061587,0.0,1.0
2013-02-28,32.21,32.25,32.2,32.25,6300,24.2470083378126,24.2771194937739,24.2394805488223,24.2771194937739,8368.9912245193,0.0,1.0
2013-03-01,32.32,32.37,32.28,32.32,28000,24.3298140167061,24.3674529616577,24.2997028607448,24.3298140167061,37195.5165534191,0.0,1.0
2013-03-04,32.2632,32.35,32.2632,32.35,5900,24.2870561752411,24.3523973836771,24.2870561752411,24.3523973836771,7837.6267023276,0.0,1.0
2013-03-05,32.17,32.1999,32.16,32.19,7000,24.2168971818513,24.2394052709324,24.209369392861,24.231952759832,9298.87913835479,0.0,1.0
2013-03-06,32.0345,32.11,32.0345,32.06,41200,24.1148956410325,24.1717304479094,24.1148956410325,24.1340915029579,54730.5457857453,0.0,1.0
2013-03-07,31.84,31.93,31.84,31.93,8400,23.9684801451709,24.0362302460837,23.9684801451709,24.0362302460837,11158.6549660257,0.0,1.0
2013-03-08,31.64,31.69,31.61,31.64,148700,23.8179243653645,23.8555633103161,23.7953409983936,23.8179243653645,197534.761124765,0.0,1.0
2013-03-11,31.65,31.7,31.64,31.68,10700,23.8254521543548,23.8630910993064,23.8179243653645,23.8480355213258,14214.000968628,0.0,1.0
2013-03-12,31.76,31.78,31.7,31.72,69900,23.9082578332483,23.923313411229,23.8630910993064,23.8781466772871,92855.9502529999,0.0,1.0
2013-03-13,31.75,31.764,31.6804,31.72,3300,23.900730044258,23.9112689488445,23.8483366328854,23.8781466772871,4383.75730808154,0.0,1.0
2013-03-14,31.7,31.7899,31.68,31.6844,10700,23.8630910993064,23.9307659223294,23.8480355213258,23.8513477484815,14214.000968628,0.0,1.0
2013-03-15,31.78,31.78,31.7,31.7,22200,23.9686758676846,23.9686758676846,23.9083393645564,23.9083393645564,29434.917635613,0.06026,1.0
2013-03-18,31.9088,31.94,31.8699,31.94,44700,24.0658176377211,24.0893488739411,24.036479013075,24.0893488739411,59267.6044284637,0.0,1.0
2013-03-19,32.04,32.09,31.9536,31.96,19200,24.1647695028513,24.2024798173065,24.0996060794729,24.1044329997231,25457.2260632328,0.0,1.0
2013-03-20,31.9,31.9999,31.9,31.96,24500,24.0591806223769,24.1345258306583,24.0591806223769,24.1044329997231,32484.4811744378,0.0,1.0
2013-03-21,32.0,32.0199,31.933,31.98,54800,24.1346012512872,24.1496099564404,24.0840694299173,24.1195171255052,72659.166055477,0.0,1.0
2013-03-22,32.0454,32.0799,31.98,32.06,9100,24.1688422168125,24.1948623337865,24.1195171255052,24.1798536286334,12065.6644362197,0.0,1.0
2013-03-25,32.06,32.12,31.9504,32.0,32500,24.1798536286334,24.2251060059795,24.0971926193477,24.1346012512872,43091.6587007847,0.0,1.0
2013-03-26,32.05,32.0701,32.03,32.03,5700,24.1723115657424,24.1874711121533,24.1572274399603,24.1572274399603,7557.61398752222,0.0,1.0
2013-03-27,32.25,32.26,32.21,32.21,2200,24.3231528235629,24.3306948864539,24.2929845719988,24.2929845719988,2916.97381974543,0.0,1.0
2013-03-28,32.188,32.2205,32.17,32.186,3100,24.2763920336385,24.3009037380344,24.2628163204347,24.2748836210603,4110.28129145947,0.0,1.0
2013-04-01,32.31,32.31,32.16,32.16,42900,24.3684052009091,24.3684052009091,24.2552742575437,24.2552742575437,56880.9894850357,0.0,1.0
2013-04-02,32.21,32.26,32.2001,32.24,19200,24.2929845719988,24.3306948864539,24.2855179297367,24.3156107606719,25457.2260632328,0.0,1.0
2013-04-03,32.42,32.43,32.3,32.31,23400,24.4513678927104,24.4589099556014,24.360863138018,24.3684052009091,31025.9942645649,0.0,1.0
2013-04-04,32.61,32.61,32.48,32.5,14000,24.5946670876399,24.5946670876399,24.4966202700565,24.5117043958386,18562.5606711072,0.0,1.0
2013-04-05,32.94,33.01,32.92,32.93,31100,24.8435551630438,24.896349603281,24.8284710372617,24.8360131001528,41235.4026336739,0.0,1.0
2013-04-08,32.79,32.9224,32.77,32.9101,21200,24.7304242196784,24.8302811323556,24.7153400938963,24.8210043949996,28109.0204448195,0.0,1.0
2013-04-09,32.76,32.838,32.7201,32.8121,9700,24.7077980310053,24.7666261215553,24.6777052000701,24.7470921786675,12861.2027506957,0.0,1.0
2013-04-10,32.5,32.6099,32.5,32.6,11300,24.5117043958386,24.594591667011,24.5117043958386,24.5871250247489,14982.6382559651,0.0,1.0
2013-04-11,32.53,32.5876,32.525,32.57,5700,24.5343305845117,24.577772866764,24.5305595530661,24.5644988360758,7557.61398752223,0.0,1.0
2013-04-12,32.82,32.84,32.71,32.73,17000,24.7530504083515,24.7681345341335,24.6700877165502,24.6851718423322,22540.2522434873,0.0,1.0
2013-04-15,32.8899,32.8899,32.77,32.77,3400,24.8507427489789,24.8507427489789,24.7601494648521,24.7601494648521,4499.8920607552,0.05963,1.0
2013-04-16,32.76,32.84,32.76,32.84,24300,24.7525937280609,24.8130396223907,24.7525937280609,24.8130396223907,32160.9932577503,0.0,1.0
2013-04-17,32.866,32.9556,32.8253,32.83,4500,24.8326845380479,24.9003839396973,24.8019326893076,24.8054838855995,5955.73949217599,0.0,1.0
2013-04-18,32.91,32.9144,32.89,32.9,600,24.8659297799293,24.8692543041174,24.8508183063468,24.8583740431381,794.098598956799,0.0,1.0
2013-04-19,32.88,32.9,32.86,32.89,6000,24.8432625695556,24.8583740431381,24.8281510959732,24.8508183063468,7940.985989568,0.0,1.0
2013-04-22,32.8901,32.9648,32.884,32.93,2300,24.8508938637147,24.9073352175452,24.8462848642721,24.8810412535117,3044.0446293344,0.0,1.0
2013-04-23,32.85,32.99,32.841,32.9636,20000,24.8205953591819,24.9263756742591,24.8137951960698,24.9064285291303,26469.95329856,0.0,1.0
2013-04-24,32.8901,32.904,32.86,32.88,13000,24.8508938637147,24.8613963378546,24.8281510959732,24.8432625695556,17205.469644064,0.0,1.0
2013-04-25,32.836,32.836,32.81,32.836,5500,24.8100173276742,24.8100173276742,24.790372412017,24.8100173276742,7279.23715710399,0.0,1.0
2013-04-26,33.0054,33.017,32.96,32.96,1800,24.9380115089176,24.9467761635954,24.9037084638854,24.9037084638854,2382.2957968704,0.0,1.0
2013-04-29,32.96,33.0662,32.94,33.0662,3800,24.9037084638854,24.9839503886083,24.888596990303,24.9839503886083,5029.2911267264,0.0,1.0
2013-04-30,32.943,33.05,32.9193,33.03,23600,24.8908637113403,24.9717100950065,24.8729566151451,24.956598621424,31234.5448923008,0.0,1.0
2013-05-01,33.138,33.182,33.06,33.06,122800,25.0382005787693,25.0714458206507,24.9792658317977,24.9792658317977,162525.513253158,0.0,1.0
2013-05-02,33.15,33.15,33.09,33.1,63900,25.0472674629187,25.0472674629187,25.0019330421714,25.0094887789626,84571.5007888993,0.0,1.0
2013-05-03,32.68,32.87,32.658,32.87,7100,24.6921478337311,24.8357068327644,24.6755252127904,24.8357068327644,9396.83342098878,0.0,1.0
2013-05-06,32.6001,32.72,32.6,32.71,17000,24.6317774967692,24.722370780896,24.6317019394012,24.7148150441047,22499.4603037759,0.0,1.0
2013-05-07,32.5401,32.56,32.539,32.54,7400,24.5864430760218,24.6014789922363,24.5856119449748,24.5863675186539,9793.88272046719,0.0,1.0
2013-05-08,32.5732,32.65,32.5614,32.57,21000,24.6114525648008,24.6694806233574,24.6025367953871,24.6090347290276,27793.4509634879,0.0,1.0
2013-05-09,32.62,32.715,32.62,32.636,3300,24.6468134129837,24.7185929125004,24.6468134129837,24.6589025918497,4367.54229426239,0.0,1.0
2013-05-10,32.31,32.48,32.18,32.48,10600,24.4125855724557,24.5410330979065,24.3143609941697,24.5410330979065,14029.0752482368,0.0,1.0
2013-05-13,32.219,32.2405,31.85,32.19,30700,24.3438283676555,24.3600732017566,24.0650216800592,24.3219167309609,40631.3783132895,0.0,1.0
2013-05-14,32.037,32.24,32.037,32.24,4800,24.2063139580551,24.3596954149171,24.2063139580551,24.3596954149171,6352.7887916544,0.0,1.0
2013-05-15,32.04,32.08,31.9,32.08,16000,24.253295529423,24.2835743003711,24.1473198311047,24.2835743003711,21136.9213465481,0.05918,1.0
2013-05-16,32.252,32.28,32.16,32.17,5000,24.4137730154479,24.4349681551116,24.3441318422673,24.3517015350043,6605.28792079627,0.0,1.0
2013-05-17,32.0268,32.17,32.0,32.17,15100,24.2433035350101,24.3517015350043,24.2230167584749,24.3517015350043,19947.9695208048,0.0,1.0
2013-05-20,31.96,32.09,31.9513,32.09,1300,24.1927379875268,24.2911439931081,24.1861523548456,24.2911439931081,1717.37485940703,0.0,1.0
2013-05-21,32.08,32.096,31.9,31.9,5300,24.2835743003711,24.2956858087503,24.1473198311047,24.1473198311047,7001.60519604405,0.0,1.0
2013-05-22,31.8,32.16,31.78,32.15,23800,24.0716229037344,24.3441318422673,24.0564835182604,24.3365621495303,31441.1705029903,0.0,1.0
2013-05-23,31.81,31.98,31.77,31.98,18500,24.0791925964715,24.2078773730009,24.0489138255234,24.2078773730009,24439.5653069462,0.0,1.0
2013-05-24,31.9483,31.95,31.9,31.91,2100,24.1838814470245,24.1851682947898,24.1473198311047,24.1548895238417,2774.22092673443,0.0,1.0
2013-05-28,31.39,31.7894,31.39,31.76,66700,23.7612655015165,24.0635990294332,23.7612655015165,24.0413441327863,88114.5408634222,0.0,1.0
2013-05-29,31.62,31.62,31.46,31.49,27700,23.935368434468,23.935368434468,23.8142533506756,23.8369624288867,36593.2950812114,0.0,1.0
2013-05-30,31.59,31.6499,31.5,31.5901,16300,23.9126593562569,23.9580018157517,23.8445321216237,23.9127350531843,21533.2386217959,0.0,1.0
2013-05-31,31.47,31.58,31.34,31.58,6900,23.8218230434127,23.9050896635199,23.7234170378314,23.9050896635199,9115.29733069884,0.0,1.0
2013-06-03,31.64,31.64,31.21,31.4,161400,23.9505078199421,23.9505078199421,23.6250110322501,23.7688351942535,213218.694083303,0.0,1.0
2013-06-04,31.44,31.534,31.44,31.45,4100,23.7991139652016,23.8702690769296,23.7991139652016,23.8066836579386,5416.33609505294,0.0,1.0
2013-06-05,31.67,31.67,31.53,31.53,3700,23.9732168981531,23.9732168981531,23.8672411998348,23.8672411998348,4887.91306138925,0.0,1.0
2013-06-06,31.67,31.86,31.581,31.65,6000,23.9732168981531,24.1170410601566,23.9058466327936,23.9580775126791,7926.34550495554,0.0,1.0
2013-06-07,31.4099,31.51,31.4099,31.51,11200,23.7763291900632,23.8521018143608,23.7763291900632,23.8521018143608,14795.8449425836,0.0,1.0
2013-06-10,31.28,31.326,31.215,31.25,25400,23.6779988814092,23.7128194679995,23.6287958786186,23.6552898031981,33554.8626376451,0.0,1.0
2013-06-11,31.4,31.4,31.15,31.16,13500,23.7688351942535,23.7688351942535,23.5795928758279,23.5871625685649,17834.2773861499,0.0,1.0
2013-06-12,31.16,31.344,31.16,31.25,7300,23.5871625685649,23.7264449149262,23.5871625685649,23.6552898031981,9643.72036436258,0.0,1.0
2013-06-13,31.4632,31.47,31.29,31.29,22500,23.8166756523515,23.8218230434127,23.6855685741462,23.6855685741462,29723.7956435832,0.0,1.0
2013-06-14,31.45,31.5275,31.42,31.42,26300,23.8514054026289,23.9101807259582,23.828653664566,23.828653664566,34678.6692875059,0.05908,1.0
2013-06-17,31.3001,31.49,31.3001,31.49,12800,23.7377225514412,23.8817410533795,23.7377225514412,23.8817410533795,16877.8314403071,0.0,1.0
2013-06-18,31.3001,31.3216,31.2203,31.23,20100,23.7377225514412,23.7540279637196,23.6772029281939,23.6845593235009,26503.4696836072,0.0,1.0
2013-06-19,30.952,31.33,30.952,31.33,8800,23.4737265507845,23.7603984503773,23.4737265507845,23.7603984503773,11603.5091152111,0.0,1.0
2013-06-20,30.7,30.81,30.624,30.77,41100,23.2826119510559,23.36603499062,23.2249742146299,23.3356993398694,54193.6618903609,0.0,1.0
2013-06-21,30.368,30.78,30.368,30.67,13100,23.0308260498263,23.343283252557,23.0308260498263,23.259860212993,17273.4056146892,0.0,1.0
2013-06-24,30.41,30.4999,30.18,30.18,20100,23.0626784831144,23.1308578581762,22.8882484912986,22.8882484912986,26503.4696836071,0.0,1.0
2013-06-25,30.304,30.423,30.25,30.41,39700,22.9822890086254,23.0725375696083,22.9413358801121,23.0626784831144,52347.6490765772,0.0,1.0
2013-06-26,30.421,30.49,30.336,30.49,6000,23.0710207870708,23.1233497846155,23.0065575292258,23.1233497846155,7911.48348764391,0.0,1.0
2013-06-27,30.5899,30.63,30.4977,30.52,6200,23.199113072365,23.2295245622424,23.129189397385,23.1461015226784,8175.19960389872,0.0,1.0
2013-06-28,30.6201,30.6368,30.47,30.47,4000,23.2220164886817,23.23468162287,23.1081819592402,23.1081819592402,5274.32232509594,0.0,1.0
2013-07-01,30.7,30.71,30.56,30.57,24600,23.2826119510559,23.2901958637436,23.176437173429,23.1840210861166,32437.0822993401,0.0,1.0
2013-07-02,30.67,30.74,30.64,30.74,10600,23.259860212993,23.3129476018065,23.2371084749301,23.3129476018065,13976.9541615043,0.0,1.0
2013-07-03,30.62,30.73,30.6,30.73,45800,23.2219406495548,23.3053636891188,23.2067728241795,23.3053636891188,60390.9906223486,0.0,1.0
2013-07-05,29.96,30.21,29.96,30.16,15300,22.7214024121705,22.9110002293615,22.7214024121705,22.8730806659233,20174.282893492,0.0,1.0
2013-07-08,30.17,30.203,29.68,29.78,23600,22.880664578611,22.9056914904802,22.5090528569166,22.584891983793,31118.5017180661,0.0,1.0
2013-07-09,30.19,30.2599,29.93,29.93,6000,22.8958324039863,22.9488439536729,22.6986506741076,22.6986506741076,7911.48348764391,0.0,1.0
2013-07-10,30.06,30.2,30.06,30.19,11900,22.7972415390469,22.9034163166739,22.7972415390469,22.8958324039863,15691.1089171605,0.0,1.0
2013-07-11,30.31,30.342,30.2,30.3,8900,22.9868393562379,23.0111078768384,22.9034163166739,22.9792554435503,11735.3671733385,0.0,1.0
2013-07-12,30.31,30.43,30.2899,30.43,4000,22.9868393562379,23.0778463084896,22.9715956917358,23.0778463084896,5274.32232509596,0.0,1.0
2013-07-15,30.359,30.36,30.31,30.332,20700,23.0684953441458,23.0692552010364,23.0312623565025,23.0479792080974,27241.9718158809,0.05867,1.0
2013-07-16,30.4101,30.422,30.36,30.36,2900,23.1073240312595,23.1163663282586,23.0692552010364,23.0692552010364,3816.50812879492,0.0,1.0
2013-07-17,30.47,30.54,30.44,30.53,11200,23.1528394590112,23.2060294413588,23.1300437522908,23.198430872452,14739.6176008631,0.0,1.0
2013-07-18,30.306,30.43,30.29,30.43,3700,23.0282229289397,23.122445183384,23.0160652186889,23.122445183384,4869.33795742801,0.0,1.0
2013-07-19,30.52,30.549,30.38,30.38,9600,23.1908323035452,23.2128681533749,23.08445233885,23.08445233885,12633.957943597,0.0,1.0
2013-07-22,30.511,30.63,30.511,30.58,25800,23.1839935915291,23.27441656152,23.1839935915291,23.236423716986,33953.7619734168,0.0,1.0
2013-07-23,30.48,30.5,30.42,30.46,1600,23.160438027918,23.1756351657316,23.1148466144772,23.1452408901044,2105.65965726616,0.0,1.0
2013-07-24,30.2678,30.2678,30.1601,30.23,5100,22.9991963957158,22.9991963957158,22.9173598085896,22.9704738052481,6711.79015753588,0.0,1.0
2013-07-25,30.25,30.266,30.14,30.14,5200,22.9856709430617,22.9978286533126,22.9020866850869,22.9020866850869,6843.39388611502,0.0,1.0
2013-07-26,30.346,30.3478,30.31,30.34,5500,23.0586172045669,23.0599849469702,23.0312623565025,23.0540580632229,7238.20507185244,0.0,1.0
2013-07-29,30.23,30.27,30.191,30.27,5100,22.9704738052481,23.0008680808753,22.9408393865116,23.0008680808753,6711.79015753588,0.0,1.0
2013-07-30,30.2,30.36,30.19,30.36,6600,22.9476780985277,23.0692552010364,22.9400795296209,23.0692552010364,8685.84608622291,0.0,1.0
2013-07-31,30.29,30.29,29.983,30.0,7200,23.0160652186889,23.0160652186889,22.7827891532502,22.7957067203917,9475.46845769771,0.0,1.0
2013-08-01,29.91,30.09,29.87,30.09,171200,22.7273196002306,22.8640938405529,22.6969253246034,22.8640938405529,225305.583327479,0.0,1.0
2013-08-02,30.16,30.1899,29.62,29.73,22500,22.9172838229005,22.9400035439318,22.5069611019335,22.5905453599082,29610.8389303054,0.0,1.0
2013-08-05,30.0445,30.08,30.0,30.08,28000,22.829520352027,22.8564952716461,22.7957067203917,22.8564952716461,36849.0440021578,0.0,1.0
2013-08-06,30.06,30.06,29.99,30.0,22400,22.8412981338325,22.8412981338325,22.788108151485,22.7957067203917,29479.2352017263,0.0,1.0
2013-08-07,30.245,30.2453,30.11,30.14,38700,22.9818716586083,22.9820996156755,22.8792909783665,22.9020866850869,50930.6429601252,0.0,1.0
2013-08-08,30.27,30.34,30.11,30.11,14700,23.0008680808753,23.0540580632229,22.8792909783665,22.8792909783665,19345.7481011328,0.0,1.0
2013-08-09,30.304,30.304,30.2,30.2,5200,23.0267032151584,23.0267032151584,22.9476780985277,22.9476780985277,6843.39388611502,0.0,1.0
2013-08-12,30.23,30.3796,30.23,30.35,9400,22.9704738052481,23.0841483960938,22.9704738052481,23.0616566321297,12370.7504864387,0.0,1.0
2013-08-13,29.92,30.02,29.92,30.02,2300,22.7349181691374,22.8109038582053,22.7349181691374,22.8109038582053,3026.8857573201,0.0,1.0
2013-08-14,29.944,29.968,29.9,29.9,2600,22.7531547345137,22.77139129989,22.7197210313238,22.7197210313238,3421.69694305751,0.0,1.0
2013-08-15,29.73,29.73,29.658,29.67,8200,22.6347082423945,22.6347082423945,22.5798915927661,22.5890277010375,10770.4502920604,0.05812,1.0
2013-08-16,29.56,29.69,29.4998,29.69,49100,22.505280041883,22.6042545481565,22.4594472320548,22.6042545481565,64491.3547975812,0.0,1.0
2013-08-19,29.446,29.5,29.4,29.5,19300,22.4184870133047,22.459599500526,22.383465264931,22.459599500526,25349.9622727763,0.0,1.0
2013-08-20,29.53,29.57,29.53,29.55,3200,22.4824397712045,22.5128934654425,22.4824397712045,22.4976666183235,4203.10255299918,0.0,1.0
2013-08-21,29.39,29.6,29.39,29.6,6200,22.3758518413715,22.535733736121,22.3758518413715,22.535733736121,8143.51119643592,0.0,1.0
2013-08-22,29.47,29.5,29.37,29.4,7900,22.4367592298475,22.459599500526,22.3606249942525,22.383465264931,10376.4094277167,0.0,1.0
2013-08-23,29.7,29.7,29.43,29.46,14900,22.611867971716,22.611867971716,22.4063055356095,22.429145806288,19570.6962624025,0.0,1.0
2013-08-26,29.76,29.76,29.72,29.74,3200,22.657548513073,22.657548513073,22.627094818835,22.642321665954,4203.10255299918,0.0,1.0
2013-08-27,29.97,29.97,29.86,29.86,400,22.8174304078225,22.8174304078225,22.733682748668,22.733682748668,525.387819124898,0.0,1.0
2013-08-28,29.86,29.87,29.78,29.87,6400,22.733682748668,22.7412961722275,22.672775360192,22.7412961722275,8406.20510599837,0.0,1.0
2013-08-29,29.95,29.97,29.83,29.8641,4900,22.8022035607035,22.8174304078225,22.7108424779895,22.7368042523274,6436.00078428,0.0,1.0
2013-08-30,29.94,30.05,29.9393,30.02,112600,22.794590137144,22.8783377962985,22.7940571974949,22.85549752562,147896.671083659,0.0,1.0
2013-09-03,29.71,29.76,29.5902,29.64,18300,22.6194813952755,22.657548513073,22.5282725810327,22.566187430359,24036.4927249641,0.0,1.0
2013-09-04,29.62,29.81,29.61,29.81,7100,22.55096058324,22.6956156308705,22.5433471596805,22.6956156308705,9325.63378946694,0.0,1.0
2013-09-05,29.38,29.95,29.38,29.95,5300,22.368238417812,22.8022035607035,22.368238417812,22.8022035607035,6961.38860340489,0.0,1.0
2013-09-06,29.551,29.61,28.86,29.26,15400,22.4984279606795,22.5433471596805,21.972340392718,22.276877335098,20227.4310363085,0.0,1.0
2013-09-09,29.5501,29.5901,29.55,29.59,5900,22.4977427525591,22.5281964467971,22.4976666183235,22.5281203125615,7749.47033209224,0.0,1.0
2013-09-10,29.4001,29.57,29.4001,29.43,4700,22.3835413991666,22.5128934654425,22.3835413991666,22.4063055356095,6173.30687471755,0.0,1.0
2013-09-11,29.531,29.531,29.41,29.43,1900,22.4832011135605,22.4832011135605,22.3910786884905,22.4063055356095,2495.59214084326,0.0,1.0
2013-09-12,29.5799,29.74,29.55,29.74,7500,22.5204307547664,22.642321665954,22.4976666183235,22.642321665954,9851.02160859184,0.0,1.0
2013-09-13,29.54,29.55,29.5,29.53,115600,22.5350637548478,22.5426924155637,22.5045491119841,22.5274350941319,151533.806921908,0.05912,1.0
2013-09-16,29.5196,29.82,29.518,29.81,10800,22.5195012869873,22.7486662548937,22.5182807012727,22.7410375941778,14157.1376709049,0.0,1.0
2013-09-17,29.59,29.63,29.54,29.63,5700,22.5732070584274,22.6037217012911,22.5350637548478,22.6037217012911,7471.82265964428,0.0,1.0
2013-09-18,29.9556,29.9556,28.8201,29.44,3700,22.8521108942017,22.8521108942017,21.9858764699082,22.4587771476885,4850.13049836558,0.0,1.0
2013-09-19,29.78,29.98,29.77,29.98,23300,22.71815161203,22.8707248263486,22.7105229513141,22.8707248263486,30542.7136788968,0.0,1.0
2013-09-20,29.884,29.935,29.79,29.91,15400,22.7974896834757,22.8363958531269,22.725780272746,22.8173242013371,20187.0296418459,0.0,1.0
2013-09-23,29.97,30.16,29.92,30.16,7300,22.8630961656326,23.0080407192352,22.824952862053,23.0080407192352,9569.17638866724,0.0,1.0
2013-09-24,30.13,30.18,29.82,29.82,6200,22.9851547370875,23.0232980406671,22.7486662548937,22.7486662548937,8127.24569996393,0.0,1.0
2013-09-25,30.2,30.23,29.99,29.99,3500,23.038555362099,23.0614413442467,22.8783534870645,22.8783534870645,4587.9612822377,0.0,1.0
2013-09-26,30.1,30.16,30.1,30.11,15300,22.9622687549397,23.0080407192352,22.9622687549397,22.9698974156556,20055.945033782,0.0,1.0
2013-09-27,30.194,30.194,30.11,30.11,1500,23.0339781656694,23.0339781656694,22.9698974156556,22.9698974156556,1966.26912095902,0.0,1.0
2013-09-30,30.2,30.32,30.14,30.32,1700,23.038555362099,23.1300992906901,22.9927833978034,23.1300992906901,2228.43833708688,0.0,1.0
2013-10-01,30.14,30.14,30.0738,30.12,6300,22.9927833978034,22.9927833978034,22.942281663864,22.9775260763715,8258.33030802788,0.0,1.0
2013-10-02,30.138,30.26,30.138,30.26,27600,22.9912576656602,23.0843273263945,22.9912576656602,23.0843273263945,36179.351825646,0.0,1.0
2013-10-03,30.13,30.19,29.99,29.99,2400,22.9851547370875,23.030926701383,22.8783534870645,22.8783534870645,3146.03059353443,0.0,1.0
2013-10-04,30.0664,30.1135,30.05,30.05,3200,22.9366364549342,22.9725674469062,22.9241254513601,22.9241254513601,4194.7074580459,0.0,1.0
2013-10-07,30.16,30.27,30.16,30.2,3300,23.0080407192352,23.0919559871104,23.0080407192352,23.038555362099,4325.79206610985,0.0,1.0
2013-10-08,30.14,30.19,30.11,30.12,4000,22.9927833978034,23.030926701383,22.9698974156556,22.9775260763715,5243.38432255738,0.0,1.0
2013-10-09,30.1,30.132,30.04,30.132,1000,22.9622687549397,22.9866804692307,22.9164967906441,22.9866804692307,1310.84608063935,0.0,1.0
2013-10-10,30.02,30.03,29.9,29.98,8100,22.9012394692123,22.9088681299282,22.8096955406211,22.8707248263486,10617.8532531787,0.0,1.0
2013-10-11,30.09,30.21,30.09,30.15,103100,22.9546400942238,23.0461840228149,22.9546400942238,23.0004120585193,135148.230913916,0.0,1.0
2013-10-14,29.93,30.17,29.89,30.17,6000,22.8325815227689,23.0156693799512,22.8020668799052,23.0156693799512,7865.07648383609,0.0,1.0
2013-10-15,29.87,29.931,29.8601,29.931,1000,22.8310557906258,22.8776809798868,22.8234887517129,22.8776809798868,1308.30568125826,0.058,1.0
2013-10-16,30.051,30.051,29.8622,29.8622,3600,22.9694026636791,22.9694026636791,22.8250938811793,22.8250938811793,4709.90045252974,0.0,1.0
2013-10-17,30.25,30.29,30.18,30.18,9000,23.1215077893013,23.1520816838987,23.0680034737558,23.0680034737558,11774.7511313243,0.0,1.0
2013-10-18,30.2939,30.35,30.28,30.28,29700,23.1550626386219,23.1979425257948,23.1444382102493,23.1444382102493,38856.6787333704,0.0,1.0
2013-10-21,30.21,30.29,30.21,30.29,18300,23.0909338947038,23.1520816838987,23.0909338947038,23.1520816838987,23941.9939670262,0.0,1.0
2013-10-22,30.418,30.418,30.418,30.418,900,23.2499181466104,23.2499181466104,23.2499181466104,23.2499181466104,1177.47511313244,0.0,1.0
2013-10-23,30.5252,30.5732,30.5101,30.5101,1800,23.3318561841315,23.3685448576484,23.320314538921,23.320314538921,2354.95022626488,0.0,1.0
2013-10-24,30.4599,30.564,30.4599,30.54,15400,23.2819443012012,23.361512861891,23.2819443012012,23.3431685251326,20147.9074913773,0.0,1.0
2013-10-25,30.492,30.522,30.48,30.5186,6400,23.3064798516157,23.3294102725637,23.2973076832365,23.326811491523,8373.15636005287,0.0,1.0
2013-10-28,30.4746,30.51,30.47,30.47,2200,23.2931802074658,23.3202381041845,23.2896642095871,23.2896642095871,2878.27249876818,0.0,1.0
2013-10-29,30.499,30.499,30.39,30.39,2500,23.3118302831702,23.3118302831702,23.2285164203922,23.2285164203922,3270.76420314566,0.0,1.0
2013-10-30,30.41,30.5201,30.4055,30.5086,7400,23.243803367691,23.3279580125704,23.2403638045488,23.3191680178736,9681.46204131112,0.0,1.0
2013-10-31,30.43,30.43,30.3302,30.41,5100,23.2590903149897,23.2590903149897,23.1828084479691,23.243803367691,6672.35897441713,0.0,1.0
2013-11-01,30.232,30.26,30.18,30.25,33000,23.1077495367324,23.1291512629506,23.0680034737558,23.1215077893013,43174.0874815227,0.0,1.0
2013-11-04,30.2601,30.29,30.2601,30.29,800,23.1292276976871,23.1520816838987,23.1292276976871,23.1520816838987,1046.64454500661,0.0,1.0
2013-11-05,30.06,30.1228,30.031,30.1228,5100,22.9762817899635,23.0242828044815,22.9541157163804,23.0242828044815,6672.35897441714,0.0,1.0
2013-11-06,30.0953,30.0953,30.0774,30.089,6000,23.0032632519457,23.0032632519457,22.9895814341134,22.9984478635466,7849.83408754958,0.0,1.0
2013-11-07,30.185,30.232,30.09,30.09,1700,23.0718252105805,23.1077495367324,22.9992122109116,22.9992122109116,2224.11965813904,0.0,1.0
2013-11-08,29.78,29.89,29.78,29.85,109400,22.7622645277815,22.8463427379245,22.7622645277815,22.815768843327,143128.641529654,0.0,1.0
2013-11-11,29.756,29.8399,29.756,29.8376,1100,22.7439201910231,22.8080489349412,22.7439201910231,22.8062909360018,1439.13624938409,0.0,1.0
2013-11-12,29.75,29.78,29.72,29.742,3000,22.7393341068335,22.7622645277815,22.7164036858854,22.733219327914,3924.91704377478,0.0,1.0
2013-11-13,29.84,29.85,29.83,29.83,8700,22.8081253696777,22.815768843327,22.8004818960283,22.8004818960283,11382.2594269469,0.0,1.0
2013-11-14,29.912,29.9708,29.89,29.89,14600,22.863158379953,22.9081020050113,22.8463427379245,22.8463427379245,19101.2629463707,0.0,1.0
2013-11-15,29.916,29.916,29.871,29.871,800,22.9136053060388,22.9136053060388,22.8791383907168,22.8791383907168,1044.47989220154,0.062,1.0
2013-11-18,30.06,30.08,30.001,30.0284,4900,23.0238994350691,23.039218064101,22.9787094794247,22.9996960011985,6397.43933973441,0.0,1.0
2013-11-19,29.94,30.01,29.94,29.99,1900,22.9319876608772,22.9856028624891,22.9319876608772,22.9702842334571,2480.63974397865,0.0,1.0
2013-11-20,29.6699,29.98,29.6699,29.9,6100,22.7251095758003,22.9626249189411,22.7251095758003,22.9013504028132,7964.15917803672,0.0,1.0
2013-11-21,29.6691,29.68,29.58,29.58,3200,22.724496830639,22.7328454834614,22.6562523383015,22.6562523383015,4177.91956880615,0.0,1.0
2013-11-22,29.84,29.84,29.78,29.78,7100,22.8553945157173,22.8553945157173,22.8094386286213,22.8094386286213,9269.75904328864,0.0,1.0
2013-11-25,29.88,29.8801,29.81,29.81,8000,22.8860317737812,22.8861083669264,22.8324165721693,22.8324165721693,10444.7989220154,0.0,1.0
2013-11-26,29.96,29.9999,29.92,29.92,2300,22.9473062899092,22.977866954828,22.9166690318452,22.9166690318452,3002.87969007942,0.0,1.0
2013-11-27,29.8864,29.926,29.8585,29.926,6100,22.8909337350715,22.9212646205548,22.8695642475718,22.9212646205548,7964.15917803672,0.0,1.0
2013-11-29,29.8712,29.8712,29.84,29.8615,800,22.8792915770072,22.8792915770072,22.8553945157173,22.8718620419266,1044.47989220154,0.0,1.0
2013-12-02,29.75,29.771,29.73,29.771,6900,22.7864606850733,22.8025452455569,22.7711420560414,22.8025452455569,9008.63907023829,0.0,1.0
2013-12-03,29.8,29.82,29.79,29.82,81700,22.8247572576533,22.8400758866853,22.8170979431373,22.8400758866853,106667.508991082,0.0,1.0
2013-12-04,29.63,29.67,29.611,29.62,22900,22.6945489108814,22.7251861689454,22.6799962133011,22.6868895963655,29898.2369142691,0.0,1.0
2013-12-05,29.58,29.63,29.55,29.61,1700,22.6562523383015,22.6945489108814,22.6332743947535,22.6792302818495,2219.51977092827,0.0,1.0
2013-12-06,29.63,29.66,29.571,29.59,5100,22.6945489108814,22.7175268544294,22.6493589552371,22.6639116528175,6658.55931278482,0.0,1.0
2013-12-09,29.68,29.68,29.65,29.65,4400,22.7328454834614,22.7328454834614,22.7098675399134,22.7098675399134,5744.63940710846,0.0,1.0
2013-12-10,29.8328,29.8328,29.77,29.77,2900,22.8498798092657,22.8498798092657,22.8017793141053,22.8017793141053,3786.23960923058,0.0,1.0
2013-12-11,29.69,29.8,29.6701,29.74,16300,22.7405047979774,22.8247572576533,22.7252627620906,22.7788013705573,21281.2778036063,0.0,1.0
2013-12-12,29.6048,29.631,29.6005,29.631,1700,22.6752474383012,22.695314842333,22.6719539330593,22.695314842333,2219.51977092826,0.0,1.0
2013-12-13,29.6,29.63,29.56,29.61,15000,22.7190587173326,22.7420847903569,22.6883572866335,22.7267340750074,19543.0631842713,0.062,1.0
2013-12-16,29.5846,29.7,29.5636,29.7,1200,22.7072386665135,22.7958122940804,22.6911204153964,22.7958122940804,1563.4450547417,0.0,1.0
2013-12-17,29.66,29.66,29.54,29.54,13300,22.7651108633813,22.7651108633813,22.673006571284,22.673006571284,17328.1826900538,0.0,1.0
2013-12-18,29.71,29.71,28.67,29.5501,12400,22.8034876517551,22.8034876517551,22.0052504535786,22.6807586825355,16155.5988989976,0.0,1.0
2013-12-19,29.51,29.54,29.48,29.54,5100,22.6499804982597,22.673006571284,22.6269544252353,22.673006571284,6644.64148265221,0.0,1.0
2013-12-20,29.7136,29.7136,29.6301,29.6301,7800,22.8062507805181,22.8062507805181,22.7421615439337,22.7421615439337,10162.392855821,0.0,1.0
2013-12-23,29.6,29.689,29.6,29.66,3400,22.7190587173326,22.7873694006381,22.7190587173326,22.7651108633813,4429.76098843482,0.0,1.0
2013-12-24,29.47,29.49,29.47,29.49,5800,22.6192790675606,22.6346297829101,22.6192790675606,22.6346297829101,7556.6510979182,0.0,1.0
2013-12-26,29.43,29.45,29.4,29.45,6200,22.5885776368615,22.603928352211,22.5655515638371,22.603928352211,8077.79944949877,0.0,1.0
2013-12-27,29.376,29.4345,29.37,29.39,4800,22.5471307054177,22.5920315478151,22.5425254908128,22.5578762061624,6253.78021896679,0.0,1.0
2013-12-30,29.49,29.5,29.45,29.45,15000,22.6346297829101,22.6423051405849,22.603928352211,22.603928352211,19543.0631842713,0.0,1.0
2013-12-31,29.328,29.47,29.328,29.47,3900,22.5102889885788,22.6192790675606,22.5102889885788,22.6192790675606,5081.19642791052,0.0,1.0
2014-01-02,29.45,29.48,29.3602,29.38,58900,22.603928352211,22.6269544252353,22.5350036402915,22.5502008484876,76739.0947702385,0.0,1.0
2014-01-03,29.44,29.5,29.39,29.3903,4000,22.5962529945362,22.6423051405849,22.5578762061624,22.5581064668926,5211.48351580567,0.0,1.0
2014-01-06,29.5101,29.58,29.5,29.52,28300,22.6500572518364,22.7037080019831,22.6423051405849,22.6576558559344,36871.2458743251,0.0,1.0
2014-01-07,29.5632,29.5668,29.51,29.51,3700,22.6908134010894,22.6935765298524,22.6499804982597,22.6499804982597,4820.62225212025,0.0,1.0
2014-01-08,29.48,29.48,29.43,29.47,7900,22.6269544252353,22.6269544252353,22.5885776368615,22.6192790675606,10292.6799437162,0.0,1.0
2014-01-09,29.57,29.57,29.4675,29.51,17500,22.6960326443083,22.6960326443083,22.6173602281419,22.6499804982597,22800.2403816498,0.0,1.0
2014-01-10,29.81,29.81,29.7,29.702,4500,22.8802412285029,22.8802412285029,22.7958122940804,22.7973473656153,5862.91895528137,0.0,1.0
2014-01-13,29.9,29.94,29.85,29.85,8200,22.9493194475759,22.980020878275,22.910942659202,22.910942659202,10683.5412074016,0.0,1.0
2014-01-14,29.8352,29.87,29.8352,29.85,12600,22.8995831298433,22.9262933745515,22.8995831298433,22.910942659202,16416.1730747879,0.0,1.0
2014-01-15,29.7368,29.7368,29.66,29.66,6900,22.8716448279071,22.8716448279071,22.8125751794317,22.8125751794317,8971.10468197034,0.062,1.0
2014-01-16,29.82,29.8464,29.78,29.78,19800,22.9356369470888,22.9559421387522,22.9048715051746,22.9048715051746,25743.1699569583,0.0,1.0
2014-01-17,29.91,29.93,29.7964,29.8,107300,23.0048591913959,23.0202419123531,22.9174853363594,22.9202542261317,139507.178605133,0.0,1.0
2014-01-21,29.92,29.92,29.87,29.87,26800,23.0125505518745,23.0125505518745,22.9740937494817,22.9740937494817,34844.2906488123,0.0,1.0
2014-01-22,29.84,29.89,29.8201,29.83,7100,22.951019668046,22.9894764704388,22.9357138606936,22.9433283075674,9231.13670173756,0.0,1.0
2014-01-23,30.09,30.09,29.92,29.92,11300,23.1433036800101,23.1433036800101,23.0125505518745,23.0125505518745,14691.80911685,0.0,1.0
2014-01-24,30.1701,30.2,30.1201,30.14,128800,23.2049114774435,23.2279086452744,23.1664546750506,23.181760482403,167460.620730113,0.0,1.0
2014-01-27,30.08,30.21,30.08,30.16,6000,23.1356123195316,23.235600005753,23.1356123195316,23.1971432033601,7800.96059301766,0.0,1.0
2014-01-28,30.081,30.12,30.05,30.12,1800,23.1363814555794,23.1663777614459,23.1125382380959,23.1663777614459,2340.28817790531,0.0,1.0
2014-01-29,30.2968,30.2968,30.18,30.19,11600,23.3023610147069,23.3023610147069,23.2125259243173,23.2202172847958,15081.8571465008,0.0,1.0
2014-01-30,30.236,30.236,30.1668,30.2044,4500,23.2555975429972,23.2555975429972,23.2023733284855,23.231292843885,5850.72044476326,0.0,1.0
2014-01-31,30.34,30.3599,30.3003,30.3466,3700,23.3355876919743,23.3508934993267,23.3050529908744,23.3406639898902,4810.59236569424,0.0,1.0
2014-02-03,30.54,30.61,30.01,30.34,73300,23.4894149015457,23.5432544248957,23.0817727961816,23.3355876919743,95301.7352446992,0.0,1.0
2014-02-04,30.38,30.43,30.36,30.43,103500,23.3663531338886,23.4048099362815,23.3509704129315,23.4048099362815,134566.570229555,0.0,1.0
2014-02-05,30.2566,30.35,30.2566,30.35,4000,23.2714417455831,23.3432790524529,23.2714417455831,23.3432790524529,5200.64039534511,0.0,1.0
2014-02-06,30.186,30.204,30.1548,30.1832,4700,23.2171407406044,23.2309851894658,23.1931436959113,23.2149871596704,6110.75246453051,0.0,1.0
2014-02-07,30.2159,30.224,30.21,30.224,1800,23.2401379084353,23.246367910423,23.235600005753,23.246367910423,2340.2881779053,0.0,1.0
2014-02-10,30.229,30.23,30.188,30.188,5300,23.2502135906622,23.2509827267101,23.2186790127001,23.2186790127001,6890.84852383229,0.0,1.0
2014-02-11,30.148,30.148,30.1101,30.1101,2900,23.1879135707858,23.1879135707858,23.1587633145721,23.1587633145721,3770.46428662521,0.0,1.0
2014-02-12,30.03,30.084,30.018,30.07,8200,23.0971555171387,23.138688863723,23.0879258845645,23.127920959053,10661.3128104575,0.0,1.0
2014-02-13,30.196,30.196,30.15,30.15,2100,23.224832101083,23.224832101083,23.1894518428816,23.1894518428816,2730.33620755618,0.0,1.0
2014-02-14,30.09,30.1196,30.02,30.1,128000,23.1916900287808,23.2145040541996,23.1377379416417,23.1993974698007,166073.278627831,0.06291,1.0
2014-02-18,30.17,30.21,30.036,30.044,7500,23.2533495569398,23.2841793210192,23.1500698472735,23.1562358000894,9730.85616959944,0.0,1.0
2014-02-19,30.09,30.24,30.0664,30.24,9200,23.1916900287808,23.3073016440788,23.1735004679739,23.3073016440788,11936.5169013753,0.0,1.0
2014-02-20,30.04,30.09,29.98,30.08,14500,23.1531528236815,23.1916900287808,23.1069081775623,23.1839825877609,18812.9885945589,0.0,1.0
2014-02-21,30.132,30.132,30.06,30.06,1900,23.2240612810643,23.2240612810643,23.1685677057212,23.1685677057212,2465.15022963186,0.0,1.0
2014-02-24,30.08,30.12,30.054,30.12,6200,23.1839825877609,23.2148123518404,23.1639432411093,23.2148123518404,8044.17443353557,0.0,1.0
2014-02-25,30.2301,30.244,30.2262,30.23,1700,23.2996712774692,23.3103846204868,23.2966653754714,23.299594203059,2205.66073177587,0.0,1.0
2014-02-26,30.34,30.35,30.25,30.29,15000,23.3843760542775,23.3920834952974,23.3150090850987,23.3458388491782,19461.7123391989,0.0,1.0
2014-02-27,30.44,30.4499,30.4,30.43,3800,23.4614504644762,23.4690808310858,23.4306207003967,23.4537430234563,4930.30045926372,0.0,1.0
2014-02-28,30.44,30.45,30.33,30.35,6200,23.4614504644762,23.469157905496,23.3766686132576,23.3920834952974,8044.17443353554,0.0,1.0
2014-03-03,30.6,30.6,29.89,29.89,227900,23.5847695207941,23.5847695207941,23.0375412083835,23.0375412083835,295688.282806895,0.0,1.0
2014-03-04,30.3299,30.45,30.32,30.45,122100,23.3765915388474,23.469157905496,23.3689611722378,23.469157905496,158418.338441079,0.0,1.0
2014-03-05,30.3324,30.38,30.25,30.29,12600,23.3785183991024,23.415205818357,23.3150090850987,23.3458388491782,16347.8383649271,0.0,1.0
2014-03-06,30.19,30.245,30.09,30.18,1143600,23.2687644389795,23.3111553645888,23.1916900287808,23.2610569979596,1483760.94874052,0.0,1.0
2014-03-07,30.06,30.09,30.0021,30.01,4285900,23.1685677057212,23.1916900287808,23.1239416222162,23.1300305006219,5560730.19430485,0.0,1.0
2014-03-10,30.07,30.08,30.025,30.07,274500,23.1762751467411,23.1839825877609,23.1415916621517,23.1762751467411,356149.33580734,0.0,1.0
2014-03-11,30.1,30.1,30.0101,30.04,30400,23.1993974698007,23.1993974698007,23.1301075750321,23.1531528236815,39442.4036741098,0.0,1.0
2014-03-12,30.2599,30.2599,30.21,30.23,1300,23.3226394517084,23.3226394517084,23.2841793210192,23.299594203059,1686.6817360639,0.0,1.0
2014-03-13,30.486,30.49,30.16,30.16,13600,23.4969046931676,23.4999876695755,23.2456421159199,23.2456421159199,17645.285854207,0.0,1.0
2014-03-14,30.43,30.5,30.41,30.5,13300,23.5030706459835,23.5571362044856,23.4876233435543,23.5571362044856,17219.8350630905,0.064,1.0
2014-03-17,30.3264,30.38,30.3264,30.37,3200,23.4230536194003,23.4644523899105,23.4230536194003,23.4567287386959,4143.11821066841,0.0,1.0
2014-03-18,30.35,30.3568,30.29,30.2999,4900,23.4412814362668,23.4465335190927,23.3949395289793,23.4025859436817,6344.14976008598,0.0,1.0
2014-03-19,30.1312,30.32,30.1,30.32,12200,23.2722879476916,23.418110482623,23.2481901559021,23.418110482623,15795.6381781733,0.0,1.0
2014-03-20,30.1324,30.201,30.13,30.1399,3700,23.2732147858374,23.3261990331694,23.2713611095459,23.2790075242483,4790.48043108534,0.0,1.0
2014-03-21,30.28,30.29,30.16,30.16,8100,23.3872158777647,23.3949395289793,23.2945320631896,23.2945320631896,10487.2679707544,0.0,1.0
2014-03-24,30.3922,30.4199,30.25,30.25,4100,23.4738752443923,23.4952697582567,23.3640449241209,23.3640449241209,5308.37020741889,0.0,1.0
2014-03-25,30.336,30.3509,30.29,30.33,5700,23.4304683245664,23.4419765648761,23.3949395289793,23.4258341338376,7379.92931275307,0.0,1.0
2014-03-26,30.46,30.47,30.3201,30.3201,3000,23.5262415996272,23.5339652508418,23.4181877191352,23.4181877191352,3884.17332250163,0.0,1.0
2014-03-27,30.58,30.6099,30.5035,30.52,3000,23.6189254142022,23.6420191313338,23.5598394824107,23.5725835069147,3884.17332250163,0.0,1.0
2014-03-28,30.46,30.536,30.3801,30.536,12700,23.5262415996272,23.5849413488581,23.4645296264227,23.5849413488581,16443.0003985902,0.0,1.0
2014-03-31,30.4,30.4001,30.35,30.35,2200,23.4798996923397,23.4799769288518,23.4412814362668,23.4412814362668,2848.39376983453,0.0,1.0
2014-04-01,30.2999,30.3161,30.28,30.2832,32400,23.4025859436817,23.4150982586493,23.3872158777647,23.3896874461533,41949.0718830176,0.0,1.0
2014-04-02,30.1491,30.18,30.13,30.13,6900,23.2861132833658,23.3099793656188,23.2713611095459,23.2713611095459,8933.59864175372,0.0,1.0
2014-04-03,30.1901,30.24,30.15,30.15,10000,23.3177802533456,23.3563212729063,23.2868084119751,23.2868084119751,12947.2444083387,0.0,1.0
2014-04-04,30.35,30.4,30.22,30.22,22500,23.4412814362668,23.4798996923397,23.3408739704772,23.3408739704772,29131.2999187622,0.0,1.0
2014-04-07,30.49,30.509,30.44,30.4412,7200,23.549412553271,23.5640874905787,23.510794297198,23.5117211353438,9322.01597400389,0.0,1.0
2014-04-08,30.51,30.51,30.43,30.46,11100,23.5648598557001,23.5648598557001,23.5030706459835,23.5262415996272,14371.441293256,0.0,1.0
2014-04-09,30.46,30.47,30.39,30.39,13100,23.5262415996272,23.5339652508418,23.4721760411251,23.4721760411251,16960.8901749238,0.0,1.0
2014-04-10,30.68,30.68,30.49,30.49,6100,23.6961619263481,23.6961619263481,23.549412553271,23.549412553271,7897.81908908664,0.0,1.0
2014-04-11,30.76,30.76,30.7001,30.73,6500,23.7579511360648,23.7579511360648,23.7116864652894,23.734780182421,8415.70886542018,0.0,1.0
2014-04-14,30.68,30.74,30.68,30.74,2500,23.6961619263481,23.7425038336356,23.6961619263481,23.7425038336356,3236.81110208469,0.0,1.0
2014-04-15,30.68,30.78,30.63,30.63,3400,23.7459254111237,23.82332412498,23.7072260541955,23.7072260541955,4392.837852979,0.06443,1.0
2014-04-16,30.71,30.71,30.61,30.61,5200,23.7691450252806,23.7691450252806,23.6917463114242,23.6917463114242,6718.4578927914,0.0,1.0
2014-04-17,30.4501,30.72,30.42,30.72,4200,23.567985767968,23.7768848966662,23.5446887550972,23.7768848966662,5426.44675956228,0.0,1.0
2014-04-21,30.5,30.6,30.4801,30.6,2600,23.6066077261823,23.6840064400386,23.5912053821249,23.6840064400386,3359.2289463957,0.0,1.0
2014-04-22,30.5499,30.5499,30.44,30.44,6800,23.6452296843966,23.6452296843966,23.5601684978685,23.5601684978685,8785.67570595799,0.0,1.0
2014-04-23,30.6599,30.6599,30.61,30.64,1200,23.7303682696385,23.7303682696385,23.6917463114242,23.7149659255811,1550.41335987494,0.0,1.0
2014-04-24,30.66,30.66,30.54,30.54,4600,23.7304456683524,23.7304456683524,23.6375672117248,23.6375672117248,5943.25121285394,0.0,1.0
2014-04-25,30.7698,30.83,30.7568,30.77,55900,23.8154294561667,23.8620234819082,23.8053676233653,23.8155842535944,72223.4223475076,0.0,1.0
2014-04-28,30.7299,30.7299,30.61,30.63,1200,23.784547369338,23.784547369338,23.6917463114242,23.7072260541955,1550.41335987494,0.0,1.0
2014-04-29,30.62,30.6299,30.58,30.58,6500,23.6994861828099,23.7071486554816,23.6685266972673,23.6685266972673,8398.07236598926,0.0,1.0
2014-04-30,30.71,30.73,30.68,30.68,2400,23.7691450252806,23.7846247680518,23.7459254111237,23.7459254111237,3100.82671974988,0.0,1.0
2014-05-01,30.8899,30.899,30.72,30.72,6000,23.9083853115081,23.915428594469,23.7768848966662,23.7768848966662,7752.06679937471,0.0,1.0
2014-05-02,31.0099,31.01,30.789,30.789,43700,24.0012637681357,24.0013411668496,23.8302900092271,23.8302900092271,56460.8865221125,0.0,1.0
2014-05-05,30.89,31.04,30.89,31.04,6000,23.908462710222,24.0245607810065,23.908462710222,24.0245607810065,7752.0667993747,0.0,1.0
2014-05-06,30.9858,30.9858,30.92,30.92,4600,23.9826106780963,23.9826106780963,23.9316823243789,23.9316823243789,5943.25121285395,0.0,1.0
2014-05-07,30.93,30.9499,30.93,30.93,1700,23.9394221957645,23.9548245398219,23.9394221957645,23.9394221957645,2196.4189264895,0.0,1.0
2014-05-08,30.92,31.0401,30.91,31.0,3600,23.9316823243789,24.0246381797203,23.9239424529932,23.9936012954639,4651.24007962482,0.0,1.0
2014-05-09,30.84,30.9031,30.84,30.89,2500,23.8697633532938,23.9186019417372,23.8697633532938,23.908462710222,3230.0278330728,0.0,1.0
2014-05-12,30.764,30.81,30.73,30.81,3200,23.810940330763,23.8465437391369,23.7846247680518,23.8465437391369,4134.43562633318,0.0,1.0
2014-05-13,30.9098,30.9098,30.86,30.86,9600,23.9237876555655,23.9237876555655,23.8852430960651,23.8852430960651,12403.3068789995,0.0,1.0
2014-05-14,31.0696,31.155,31.06,31.06,17600,24.047470800308,24.1135693019413,24.0400405237777,24.0400405237777,22739.3959448324,0.0,1.0
2014-05-15,31.2136,31.2896,31.176,31.21,9200,24.2084910846147,24.2674347925635,24.1793294606821,24.2056990142381,11862.1651798242,0.06404,1.0
2014-05-16,31.201,31.23,31.15,31.17,23200,24.1987188382968,24.2212105163299,24.1591645079628,24.1746760100546,29913.2861056436,0.0,1.0
2014-05-19,31.0601,31.23,31.0601,31.23,10900,24.0894403060602,24.2212105163299,24.0894403060602,24.2212105163299,14054.0870065308,0.0,1.0
2014-05-20,31.1109,31.15,31.03,31.03,9600,24.1288395213733,24.1591645079628,24.066095495412,24.066095495412,12377.9114919905,0.0,1.0
2014-05-21,30.96,30.98,30.9501,30.97,5300,24.0118052380908,24.0273167401826,24.0041270445553,24.0195609891367,6833.63863620305,0.0,1.0
2014-05-22,30.95,31.0,30.94,31.0,6100,24.0040494870449,24.0428282422744,23.996293735999,24.0428282422744,7865.13126053558,0.0,1.0
2014-05-23,31.04,31.04,30.9845,30.9845,10800,24.0738512464579,24.0738512464579,24.0308068281532,24.0308068281532,13925.1504284893,0.0,1.0
2014-05-27,31.12,31.12,30.99,31.04,35800,24.1358972548251,24.1358972548251,24.0350724912285,24.0738512464579,46159.294938881,0.0,1.0
2014-05-28,31.41,31.41,31.288,31.288,22800,24.360814035156,24.360814035156,24.2661938723961,24.2661938723961,29397.5397934773,0.0,1.0
2014-05-29,31.31,31.47,31.3001,31.4075,5800,24.2832565246971,24.4073485414314,24.2755783311617,24.3588750973946,7478.32152641089,0.0,1.0
2014-05-30,31.26,31.2658,31.23,31.24,1000,24.2444777694676,24.2489761050742,24.2212105163299,24.2289662673758,1289.36578041567,0.0,1.0
2014-06-02,31.13,31.2,31.08,31.15,363800,24.143653005871,24.1979432631923,24.1048742506415,24.1591645079628,469071.270915221,0.0,1.0
2014-06-03,30.8801,30.9701,30.871,30.9701,4800,23.9498367872341,24.0196385466471,23.9427790537823,24.0196385466471,6188.95574599521,0.0,1.0
2014-06-04,30.84,30.9099,30.84,30.9099,3700,23.91873622554,23.9729489253508,23.91873622554,23.9729489253508,4770.65338753799,0.0,1.0
2014-06-05,30.91,30.94,30.81,30.84,2300,23.9730264828613,23.996293735999,23.8954689724023,23.91873622554,2965.54129495604,0.0,1.0
2014-06-06,30.9085,31.0,30.9085,30.97,2600,23.9718631202044,24.0428282422744,23.9718631202044,24.0195609891367,3352.35102908075,0.0,1.0
2014-06-09,30.85,30.87,30.829,30.85,6000,23.9264919765859,23.9420034786777,23.9102048993896,23.9264919765859,7736.19468249403,0.0,1.0
2014-06-10,30.83,30.83,30.76,30.78,37600,23.9109804744941,23.9109804744941,23.8566902171729,23.8722017192647,48480.1533436293,0.0,1.0
2014-06-11,30.81,30.869,30.78,30.83,10200,23.8954689724023,23.9412279035731,23.8722017192647,23.9109804744941,13151.5309602399,0.0,1.0
2014-06-12,30.9,30.9845,30.7901,30.81,2900,23.9652707318154,24.0308068281532,23.880035027821,23.8954689724023,3739.16076320545,0.0,1.0
2014-06-13,30.89,30.92,30.82,30.82,41000,24.0069113591808,24.0302265854927,23.952509164453,23.952509164453,52755.224570597,0.06369,1.0
2014-06-16,30.91,30.93,30.87,30.91,9500,24.0224548433888,24.0379983275967,23.9913678749729,24.0224548433888,12223.7715468456,0.0,1.0
2014-06-17,30.794,31.0,30.77,31.0,2800,23.9323026349827,24.0924005223246,23.9136504539331,24.0924005223246,3602.79582433345,0.0,1.0
2014-06-18,30.905,30.96,30.8,30.8,7200,24.0185689723368,24.0613135539087,23.936965680245,23.936965680245,9264.33211971459,0.0,1.0
2014-06-19,30.71,30.96,30.71,30.96,39800,23.8670200013093,24.0613135539087,23.8670200013093,24.0613135539087,51211.1692173111,0.0,1.0
2014-06-20,30.82,30.82,30.7,30.7,4900,23.952509164453,23.952509164453,23.8592482592053,23.8592482592053,6304.89269258354,0.0,1.0
2014-06-23,30.8,30.895,30.8,30.87,5000,23.936965680245,24.0107972302328,23.936965680245,23.9913678749729,6433.56397202403,0.0,1.0
2014-06-24,30.9399,30.94,30.8499,30.87,3200,24.0456923522797,24.0457700697007,23.9757466733439,23.9913678749729,4117.48094209537,0.0,1.0
2014-06-25,31.0089,31.08,30.994,31.04,9400,24.0993173727971,24.1545744591564,24.0877374770622,24.1234874907405,12095.1002674052,0.0,1.0
2014-06-26,31.118,31.1543,31.11,31.11,5300,24.1841070791515,24.2123185029889,24.1778896854683,24.1778896854683,6819.57781034545,0.0,1.0
2014-06-27,31.0983,31.1662,31.0801,31.14,4700,24.1687967472066,24.2215668760926,24.1546521765774,24.2012049117802,6047.55013370259,0.0,1.0
2014-06-30,31.134,31.186,31.03,31.03,20900,24.1965418665178,24.2369549254585,24.1157157486365,24.1157157486365,26892.2974030604,0.0,1.0
2014-07-01,30.97,31.04,30.96,30.99,142200,24.0690852960126,24.1234874907405,24.0613135539087,24.0846287802206,182970.559364363,0.0,1.0
2014-07-02,30.78,30.86,30.77,30.86,14100,23.9214221960371,23.9835961328689,23.9136504539331,23.9835961328689,18142.6504011077,0.0,1.0
2014-07-03,30.71,30.715,30.66,30.67,2800,23.8670200013093,23.8709058723612,23.8281612907894,23.8359330328934,3602.79582433345,0.0,1.0
2014-07-07,30.86,30.8784,30.82,30.83,10300,23.9835961328689,23.9978961383402,23.952509164453,23.960280906557,13253.1417823695,0.0,1.0
2014-07-08,31.04,31.06,30.98,30.98,12700,24.1234874907405,24.1390309749484,24.0768570381166,24.0768570381166,16341.252488941,0.0,1.0
2014-07-09,31.05,31.11,30.97,31.03,8300,24.1312592328444,24.1778896854683,24.0690852960126,24.1157157486365,10679.7161935599,0.0,1.0
2014-07-10,31.0999,31.21,31.0999,31.18,4800,24.1700402259433,24.255607106508,24.1700402259433,24.2322918801961,6176.22141314305,0.0,1.0
2014-07-11,31.19,31.21,31.17,31.17,6800,24.2400636223001,24.255607106508,24.2245201380921,24.2245201380921,8749.64700195267,0.0,1.0
2014-07-14,31.11,31.15,31.1,31.14,3100,24.1778896854683,24.2089766538842,24.1701179433643,24.2012049117802,3988.80966265489,0.0,1.0
2014-07-15,31.03,31.09,30.97,31.01,14700,24.1647243543441,24.2114495706271,24.1179991380612,24.1491492822498,18876.3171187591,0.06306,1.0
2014-07-16,31.087,31.0899,31.02,31.02,5700,24.209113309813,24.2113716952666,24.156936818297,24.156936818297,7319.38827053921,0.0,1.0
2014-07-17,31.33,31.3499,31.19,31.19,8200,24.398350435759,24.4138476324929,24.2893249310987,24.2893249310987,10529.6462839336,0.0,1.0
2014-07-18,31.25,31.31,31.24,31.31,4500,24.3360501473817,24.3827753636647,24.3282626113346,24.3827753636647,5778.46442410991,0.0,1.0
2014-07-21,31.3499,31.3905,31.32,31.32,11000,24.4138476324929,24.4454650288443,24.3905628997118,24.3905628997118,14125.1352589353,0.0,1.0
2014-07-22,31.33,31.33,31.27,31.32,5500,24.398350435759,24.398350435759,24.351625219476,24.3905628997118,7062.56762946767,0.0,1.0
2014-07-23,31.34,31.41,31.34,31.4,16700,24.4061379718062,24.4606507241363,24.4061379718062,24.4528631880891,21444.5235294745,0.0,1.0
2014-07-24,31.2,31.23,31.19,31.22,5300,24.2971124671459,24.3204750752874,24.2893249310987,24.3126875392402,6805.74698839612,0.0,1.0
2014-07-25,31.41,31.41,31.35,31.35,4700,24.4606507241363,24.4606507241363,24.4139255078533,24.4139255078533,6035.28506518147,0.0,1.0
2014-07-28,31.32,31.41,31.3101,31.39,3800,24.3905628997118,24.4606507241363,24.3828532390252,24.445075652042,4879.59218035949,0.0,1.0
2014-07-29,31.44,31.45,31.36,31.41,6700,24.4840133322778,24.491800868325,24.4217130439005,24.4606507241363,8603.49147589698,0.0,1.0
2014-07-30,31.16,31.31,31.15,31.29,11000,24.2659623229573,24.3827753636647,24.2581747869101,24.3672002915704,14125.1352589353,0.0,1.0
2014-07-31,31.12,31.18,31.04,31.04,23900,24.2348121787686,24.2815373950516,24.1725118903913,24.1725118903913,30690.0666080504,0.0,1.0
2014-08-01,31.25,31.33,31.1,31.18,141500,24.3360501473817,24.398350435759,24.2192371066743,24.2815373950516,181700.603558123,0.0,1.0
2014-08-04,31.29,31.36,31.26,31.35,10400,24.3672002915704,24.4217130439005,24.3438376834289,24.4139255078533,13354.6733357207,0.0,1.0
2014-08-05,31.33,31.34,31.19,31.25,4700,24.398350435759,24.4061379718062,24.2893249310987,24.3360501473817,6035.28506518147,0.0,1.0
2014-08-06,31.36,31.46,31.35,31.46,46300,24.4217130439005,24.4995884043721,24.4139255078533,24.4995884043721,59453.9784080642,0.0,1.0
2014-08-07,31.51,31.53,31.33,31.34,20900,24.5385260846079,24.5541011567023,24.398350435759,24.4061379718062,26837.7569919772,0.0,1.0
2014-08-08,31.5,31.62,31.48,31.6,10800,24.5307385485608,24.6241889811267,24.5151634764664,24.6086139090324,13868.3146178638,0.0,1.0
2014-08-11,31.52,31.53,31.47,31.48,5900,24.5463136206551,24.5541011567023,24.5073759404193,24.5151634764664,7576.20891161077,0.0,1.0
2014-08-12,31.38,31.49,31.38,31.49,14100,24.4372881159948,24.5229510125136,24.4372881159948,24.5229510125136,18105.8551955444,0.0,1.0
2014-08-13,31.5,31.51,31.42,31.4891,7900,24.5307385485608,24.5385260846079,24.4684382601835,24.5222501342694,10144.4153223263,0.0,1.0
2014-08-14,31.5491,31.67,31.52,31.67,14000,24.5689753505523,24.6631266613625,24.5463136206551,24.6631266613625,17977.4448750086,0.0,1.0
2014-08-15,31.8939,31.92,31.6001,31.6001,5100,24.8861772688253,24.9065425808981,24.6569309589799,24.6569309589799,6536.11393356751,0.06252,1.0
2014-08-18,31.61,31.73,31.59,31.69,7700,24.6646557325247,24.7582893512499,24.6490501294038,24.7270781450081,9868.25044871955,0.0,1.0
2014-08-19,31.53,31.62,31.5101,31.6132,18600,24.6022333200412,24.6724585340851,24.586705744936,24.667152629024,23837.5919930109,0.0,1.0
2014-08-20,31.47,31.52,31.45,31.48,12100,24.5554165106786,24.5944305184808,24.5398109075578,24.5632193122391,15507.2507051307,0.0,1.0
2014-08-21,31.58,31.6,31.53,31.55,4900,24.6412473278434,24.6568529309643,24.6022333200412,24.6178389231621,6279.79574009426,0.0,1.0
2014-08-22,31.68,31.68,31.51,31.6001,10700,24.7192753434477,24.7192753434477,24.5866277169204,24.6569309589799,13713.0233508181,0.0,1.0
2014-08-25,31.7299,31.7299,31.68,31.68,1400,24.7582113232343,24.7582113232343,24.7192753434477,24.7192753434477,1794.22735431264,0.0,1.0
2014-08-26,31.7,31.75,31.6701,31.75,8500,24.7348809465686,24.7738949543707,24.7115505699029,24.7738949543707,10893.5232226125,0.0,1.0
2014-08-27,31.82,31.82,31.76,31.77,3000,24.8285145652938,24.8285145652938,24.7816977559312,24.7895005574916,3844.77290209852,0.0,1.0
2014-08-28,31.9584,31.99,31.88,31.94,4200,24.9365053388901,24.9611621918211,24.8753313746563,24.9221481840189,5382.68206293794,0.0,1.0
2014-08-29,31.9199,31.99,31.9199,31.978,12900,24.9064645528825,24.9611621918211,24.9064645528825,24.9517988299486,16532.5234790236,0.0,1.0
2014-09-02,31.68,31.8,31.66,31.8,51000,24.7192753434477,24.8129089621729,24.7036697403268,24.8129089621729,65361.139335675,0.0,1.0
2014-09-03,31.7,31.71,31.56,31.62,19500,24.7348809465686,24.742683748129,24.6256417247225,24.6724585340851,24991.0238636404,0.0,1.0
2014-09-04,31.56,31.66,31.52,31.65,10300,24.6256417247225,24.7036697403268,24.5944305184808,24.6958669387664,13200.3869638716,0.0,1.0
2014-09-05,31.49,31.61,31.4401,31.61,6900,24.5710221137995,24.6646557325247,24.5320861340129,24.6646557325247,8842.97767482661,0.0,1.0
2014-09-08,31.47,31.62,31.45,31.62,12300,24.5554165106786,24.6724585340851,24.5398109075578,24.6724585340851,15763.568898604,0.0,1.0
2014-09-09,31.43,31.4552,31.4,31.4,6600,24.5242053044369,24.5438683643692,24.5007968997556,24.5007968997556,8458.50038461676,0.0,1.0
2014-09-10,31.31,31.35,31.31,31.33,12200,24.4305716857117,24.4617828919535,24.4305716857117,24.4461772888326,15635.4098018674,0.0,1.0
2014-09-11,31.2601,31.39,31.2601,31.3414,11000,24.3916357059252,24.4929940981952,24.3916357059252,24.4550724826115,14097.5006410279,0.0,1.0
2014-09-12,31.041,31.14,31.03,31.09,3800,24.2206763237361,24.2979240591844,24.2120932420196,24.2589100513822,4870.04567599147,0.0,1.0
2014-09-15,31.0699,31.1299,31.01,31.12,14100,24.2923840700765,24.3392958092261,24.2455505171588,24.3315553722664,18033.8656237383,0.063,1.0
2014-09-16,30.9922,31.07,30.9922,31.06,10400,24.2316333678777,24.2924622563084,24.2316333678777,24.2846436331168,13301.5746444595,0.0,1.0
2014-09-17,30.9899,31.09,30.96,31.04,17100,24.2298350845437,24.3080995026916,24.2064574012008,24.2690063867336,21870.85830964,0.0,1.0
2014-09-18,30.95,30.97,30.89,30.94,14000,24.1986387780092,24.2142760243924,24.1517270388596,24.1908201548176,17905.9658675415,0.0,1.0
2014-09-19,31.1524,31.1524,30.96,31.0,7500,24.3568877114072,24.3568877114072,24.2064574012008,24.2377318939672,9592.48171475441,0.0,1.0
2014-09-22,31.1801,31.24,31.16,31.16,4248,24.3785452976479,24.4253788505656,24.3628298650328,24.3628298650328,5433.18164323691,0.0,1.0
2014-09-23,31.32,31.32,31.2066,31.23,13851,24.4879278360985,24.4879278360985,24.3992646491057,24.417560227374,17715.3952308084,0.0,1.0
2014-09-24,31.17,31.3,31.17,31.27,11269,24.3706484882244,24.4722905897153,24.3706484882244,24.4488347201404,14413.023525809,0.0,1.0
2014-09-25,31.3797,31.4001,31.32,31.32,5842,24.5346050165523,24.5505550078632,24.4879278360985,24.4879278360985,7471.90375701271,0.0,1.0
2014-09-26,31.34,31.39,31.31,31.32,17268,24.5035650824817,24.5426581984397,24.4801092129069,24.4879278360985,22085.7299000505,0.0,1.0
2014-09-29,31.51,31.5354,31.5056,31.51,2848,24.6364816767389,24.6563409796456,24.6330414825346,24.6364816767389,3642.58505648274,0.0,1.0
2014-09-30,31.41,31.54,31.41,31.49,3617,24.5582954448229,24.6599375463137,24.5582954448229,24.6208444303557,4626.13418163556,0.0,1.0
2014-10-01,31.7267,31.7267,31.5986,31.61,208368,24.8059112413009,24.8059112413009,24.7057546782165,24.7146679086549,266502.163991993,0.0,1.0
2014-10-02,31.6431,31.7672,31.6431,31.7,17578,24.7405475514191,24.8375766652269,24.7405475514191,24.7850355173793,22482.2191442604,0.0,1.0
2014-10-03,31.71,31.72,31.57,31.57,26946,24.7928541405709,24.8006727637626,24.6833934158885,24.6833934158885,34463.8683047697,0.0,1.0
2014-10-06,31.75,31.78,31.6775,31.6775,5136,24.8241286333374,24.8475845029122,24.7674436151982,24.7674436151982,6568.93147826381,0.0,1.0
2014-10-07,31.9247,31.93,31.82,31.84,299715,24.9607199804947,24.9648638507862,24.8788589956786,24.8944962420618,383334.754285015,0.0,1.0
2014-10-08,31.94,32.02,31.9,32.0,111940,24.9726824739778,25.0352314595106,24.9414079812114,25.0195942131274,143170.987086615,0.0,1.0
2014-10-09,32.04,32.05,31.9602,32.04,7365,25.0508687058938,25.0586873290854,24.9884760928248,25.0508687058938,9419.81704388884,0.0,1.0
2014-10-10,32.12,32.12,32.03,32.08,3177,25.1134176914266,25.1134176914266,25.0430500827022,25.0821431986602,4063.37525436998,0.0,1.0
2014-10-13,32.32,32.45,32.17,32.17,10474,25.2697901552587,25.3714322567495,25.1525108073847,25.1525108073847,13396.220464045,0.0,1.0
2014-10-14,32.43,32.4425,32.28,32.36,181628,25.3557950103663,25.3655682893558,25.2385156624923,25.3010646480251,232301.769184989,0.0,1.0
2014-10-15,32.54,33.2,32.46,32.9,114910,25.4889618005657,26.0059475039576,25.4262968668212,25.7709540024158,146697.673654053,0.06032,1.0
2014-10-16,32.3896,32.82,32.3896,32.82,11523,25.3711517251261,25.7082890686714,25.3711517251261,25.7082890686714,14710.6195589213,0.0,1.0
2014-10-17,32.32,32.357,32.2534,32.35,16453,25.3166332327684,25.3456157646252,25.2644646754261,25.3401325829226,21004.4106224883,0.0,1.0
2014-10-20,32.4,32.42,32.31,32.41,17199,25.3792981665129,25.394964399949,25.3088001160503,25.3871312832309,21956.7773838312,0.0,1.0
2014-10-21,32.32,32.32,32.28,32.29,1310,25.3166332327684,25.3166332327684,25.2853007658961,25.2931338826142,1672.38667206343,0.0,1.0
2014-10-22,32.27,32.27,32.1701,32.18,9781,25.2774676491781,25.2774676491781,25.1992148131647,25.2069695987155,12486.7282743912,0.0,1.0
2014-10-23,32.09,32.45,32.01,32.45,51698,25.136471548253,25.4184637501032,25.0738066145085,25.4184637501032,65999.2718872789,0.0,1.0
2014-10-24,32.12,32.23,32.03,32.18,4619,25.1599708984072,25.2461351823058,25.0894728479446,25.2069695987155,5896.75880783282,0.0,1.0
2014-10-27,32.11,32.21,32.083,32.15,52935,25.1521377816891,25.2304689488697,25.1309883665504,25.1834702485614,67578.4644928839,0.0,1.0
2014-10-28,32.034,32.09,31.988,32.09,24984,25.0926060946319,25.136471548253,25.0565737577288,25.136471548253,31895.3500876586,0.0,1.0
2014-10-29,32.01,32.07,31.91,31.98,15509,25.0738066145085,25.1208053148169,24.9954754473279,25.0503072643544,19799.2709137647,0.0,1.0
2014-10-30,32.04,32.17,32.04,32.14,13667,25.0973059646627,25.1991364819975,25.0973059646627,25.1756371318433,17447.7165244969,0.0,1.0
2014-10-31,31.95,32.0099,31.91,31.97,14575,25.0268079142002,25.0737282833413,24.9954754473279,25.0424741476363,18606.8975155149,0.0,1.0
2014-11-03,31.9721,32.0278,31.785,31.93,66439,25.0441191021471,25.0877495622667,24.8975614883522,25.0111416807641,84818.0901566583,0.0,1.0
2014-11-04,32.0199,32.08,31.96,32.03,14329,25.0815614000594,25.1286384315349,25.0346410309182,25.0894728479446,18292.8462778603,0.0,1.0
2014-11-05,31.99,32.0099,31.92,31.94,13027,25.0581403810724,25.0737282833413,25.003308564046,25.0189747974821,16630.6726541758,0.0,1.0
2014-11-06,31.86,31.96,31.85,31.8739,11889,24.9563098637376,25.0346410309182,24.9484767470196,24.9671978959757,15177.8665222612,0.0,1.0
2014-11-07,32.1,32.1,31.93,31.94,5101,25.1443046649711,25.1443046649711,25.0111416807641,25.0189747974821,6512.09497266837,0.0,1.0
2014-11-10,31.92,32.08,31.89,32.08,24856,25.003308564046,25.1286384315349,24.9798092138918,25.1286384315349,31731.9413135944,0.0,1.0
2014-11-11,31.93,32.0,31.86,31.86,12626,25.0111416807641,25.0659734977905,24.9563098637376,24.9563098637376,16118.7436041778,0.0,1.0
2014-11-12,31.9279,32.074,31.89,32.0,23850,25.0094967262533,25.1239385615041,24.9798092138918,25.0659734977905,30447.6504799334,0.0,1.0
2014-11-13,31.97,32.02,31.9,31.96,17430,25.0424741476363,25.0816397312266,24.9876423306099,25.0346410309182,22251.6791557753,0.0,1.0
2014-11-14,32.02,32.02,31.886,31.9256,4710,25.1309883665504,25.1309883665504,25.0258180841919,25.0568982571874,6001.1248980854,0.063,1.0
2014-11-17,31.93,32.07,31.9101,32.07,17492,25.0603516097424,25.1702310092214,25.0447330379594,25.1702310092214,22286.980194758,0.0,1.0
2014-11-18,32.0001,32.0299,31.99,31.99,5040,25.1153697947673,25.1387584097992,25.1074427809477,25.1074427809477,6421.58587820603,0.0,1.0
2014-11-19,31.91,31.974,31.9,31.91,23859,25.044654552674,25.094885135293,25.0368060241398,25.044654552674,30399.3288627218,0.0,1.0
2014-11-20,31.9905,32.09,31.9601,32.09,3339,25.1078352073744,25.1859280662899,25.0839756806304,25.1859280662899,4254.30064431151,0.0,1.0
2014-11-21,32.07,32.12,32.0339,32.04,15999,25.1702310092214,25.2094736518925,25.1418978212129,25.1466854236188,20384.7127907576,0.0,1.0
2014-11-24,32.131,32.1399,32.0267,32.07,3253,25.2181070332801,25.2250922236756,25.1362468806683,25.1702310092214,4144.7259646437,0.0,1.0
2014-11-25,32.3,32.33,32.1501,32.19,72659,25.3507471655083,25.374292751111,25.2330977227805,25.264413351632,92576.5889532883,0.0,1.0
2014-11-26,32.3501,32.415,32.3501,32.38,4581,25.3900682934647,25.4410052436518,25.3900682934647,25.413535393782,5836.76287858371,0.0,1.0
2014-11-28,32.4601,32.52,32.4601,32.49,1340,25.4764021073411,25.523414793261,25.4764021073411,25.4998692076584,1707.32640412621,0.0,1.0
2014-12-01,32.44,32.649,32.4,32.63,156431,25.4606265649873,25.6246608113524,25.4292324508505,25.6097486071374,199312.519943184,0.0,1.0
2014-12-02,32.22,32.32,32.16,32.32,152044,25.2879589372346,25.3664442225768,25.2408677660293,25.3664442225768,193722.937155944,0.0,1.0
2014-12-03,32.2699,32.29,32.17,32.23,31672,25.3271230946204,25.3428986369741,25.2487162945636,25.2958074657688,40354.0610981232,0.0,1.0
2014-12-04,32.42,32.4299,32.25,32.3,14739,25.4449295079189,25.4526995511678,25.3115045228373,25.3507471655083,18779.3163212061,0.0,1.0
2014-12-05,32.2875,32.4,32.2092,32.4,6198,25.3409365048406,25.4292324508505,25.2794825264177,25.4292324508505,7897.02168117479,0.0,1.0
2014-12-08,32.49,32.5299,32.3397,32.3397,8991,25.4998692076584,25.5311848365099,25.3819058237892,25.3819058237892,11455.650522014,0.0,1.0
2014-12-09,32.61,32.71,32.56,32.69,10708,25.5940515500689,25.6725368354111,25.5548089073979,25.6568397783426,13643.3217428235,0.0,1.0
2014-12-10,32.78,32.819,32.61,32.64,12174,25.7274765351506,25.758085796434,25.5940515500689,25.6175971356716,15511.1877939048,0.0,1.0
2014-12-11,32.8,32.8,32.6201,32.69,17184,25.743173592219,25.743173592219,25.6019785638885,25.6568397783426,21894.5499466453,0.0,1.0
2014-12-12,33.1284,33.13,32.942,32.96,41262,26.0009192692825,26.002175033848,25.8546226974048,25.8687500487664,52572.9120052655,0.0,1.0
2014-12-15,32.9962,33.12,32.91,32.96,15951,25.9477062458206,26.0450606694582,25.879919886228,25.9192391203304,20283.9658046759,0.0644,1.0
2014-12-16,33.19,33.24,33.061,33.24,86905,26.1001075972016,26.1394268313041,25.9986639732173,26.1394268313041,110512.071234115,0.0,1.0
2014-12-17,32.98,33.2,32.84,33.2,19251,25.9349668139714,26.1079714440221,25.8248729584846,26.1079714440221,24480.3852865535,0.0,1.0
2014-12-18,32.693,32.77,32.6285,32.77,26346,25.7092744102234,25.7698260307411,25.6585525982312,25.7698260307411,33502.6871725905,0.0,1.0
2014-12-19,32.85,32.8799,32.7,32.7,87649,25.832736805305,25.8562497072983,25.7147791029977,25.7147791029977,111458.173080938,0.0,1.0
2014-12-22,32.93,32.9399,32.79,32.84,63130,25.8956475798689,25.9034327882212,25.7855537243821,25.8248729584846,80278.7763305869,0.0,1.0
2014-12-23,32.5,32.85,32.5,32.78,27447,25.5575021665879,25.832736805305,25.5575021665879,25.7776898775616,34902.765308817,0.0,1.0
2014-12-24,32.5999,32.5999,32.44,32.48,4041,25.6360619963246,25.6360619963246,25.510319085665,25.541774472947,5138.70640189928,0.0,1.0
2014-12-26,32.65,32.69,32.61,32.63,9114,25.6754598688953,25.7069152561772,25.6440044816133,25.6597321752543,11589.7476235857,0.0,1.0
2014-12-29,32.8079,32.8699,32.72,32.72,3053,25.7996300101908,25.8483858604778,25.7305067966387,25.7305067966387,3882.32384187045,0.0,1.0
2014-12-30,32.875,32.9599,32.8316,32.89,23437,25.8523964223563,25.9191604818622,25.8182673271553,25.864192192587,29803.479817202,0.0,1.0
2014-12-31,32.92,32.9499,32.8486,32.93,4550,25.8877837330485,25.9112966350417,25.8316358667502,25.8956475798689,5785.97231592221,0.0,1.0
2015-01-02,33.22,33.3,32.9635,33.03,2060502,26.1236991376631,26.186609912227,25.9219914667176,25.9742860480738,2620221.4349236,0.0,1.0
2015-01-05,33.46,33.51,33.25,33.31,516260,26.3124314613548,26.3517506954573,26.1472906781246,26.1944737590475,656498.036883079,0.0,1.0
2015-01-06,33.73,33.93,33.58,33.7,574320,26.524755325508,26.6820322619178,26.4067976232007,26.5011637850466,730329.586918781,0.0,1.0
2015-01-07,33.7299,33.83,33.55,33.71,277624,26.5246766870398,26.6033937937129,26.3832060827392,26.5090276318671,353038.412799031,0.0,1.0
2015-01-08,33.46,33.63,33.45,33.63,205010,26.3124314613548,26.4461168573031,26.3045676145344,26.4461168573031,260699.381205982,0.0,1.0
2015-01-09,33.66,33.7699,33.4501,33.52,43472,26.4697083977646,26.5561320743218,26.3046462530026,26.3596145422778,55280.8326412683,0.0,1.0
2015-01-12,33.82,33.88,33.69,33.76,34907,26.5955299468924,26.6427130278154,26.4932999382261,26.5483468659695,44389.216622395,0.0,1.0
2015-01-13,33.7899,33.9,33.7188,33.76,33927,26.5718597679628,26.6584407214563,26.5159478170691,26.5483468659695,43143.0072005039,0.0,1.0
2015-01-14,34.02,34.18,33.95,34.14,51181,26.7528068833022,26.87862843243,26.6977599555588,26.8471730451481,65083.922879388,0.0,1.0
2015-01-15,34.26,34.268,33.97,33.97,68057,26.9915139535381,26.9978167005209,26.7630393754142,26.7630393754142,86383.9214063191,0.06355,1.0
2015-01-16,33.99,34.24,33.99,34.24,42301,26.778796242871,26.9757570860813,26.778796242871,26.9757570860813,53692.1442233525,0.0,1.0
2015-01-20,34.17,34.26,34.09,34.16,22879,26.9206080499824,26.9915139535381,26.8575805801551,26.912729616254,29040.0361146565,0.0,1.0
2015-01-21,33.98,34.269,33.9,34.25,147938,26.7709178091426,26.9986045438937,26.7078903393153,26.9836355198097,187775.902038115,0.0,1.0
2015-01-22,33.9,34.0306,33.81,34.0306,53950,26.7078903393153,26.8107826838084,26.6369844357596,26.8107826838084,68478.0780797113,0.0,1.0
2015-01-23,34.22,34.24,34.09,34.15,119227,26.9600002186245,26.9757570860813,26.8575805801551,26.9048511825256,151333.379336603,0.0,1.0
2015-01-26,34.1,34.2799,34.06,34.23,55137,26.8654590138835,27.0071920366577,26.8339452789699,26.9678786523529,69984.7227262474,0.0,1.0
2015-01-27,34.135,34.37,34.08,34.37,27476,26.893033531933,27.0781767245507,26.8497021464267,27.0781767245507,34874.9522394466,0.0,1.0
2015-01-28,34.48,34.51,34.11,34.2,56824,27.1648394955632,27.1884747967484,26.873337447612,26.9442433511677,72126.0112845507,0.0,1.0
2015-01-29,34.26,34.41,34.222,34.39,42230,26.9915139535381,27.1096904594643,26.9615759053702,27.0939335920075,53602.0247878815,0.0,1.0
2015-01-30,34.64,34.64,34.47,34.55,274920,27.2908944352178,27.2908944352178,27.1569610618348,27.2199885316621,348952.608446232,0.0,1.0
2015-02-02,34.53,34.62,34.4,34.4,517782,27.2042316642052,27.275137567761,27.1018120257359,27.1018120257359,657214.387845581,0.0,1.0
2015-02-03,34.14,34.3199,34.06,34.28,153952,26.8969727487972,27.0387057715713,26.8339452789699,27.007270820995,195409.399008855,0.0,1.0
2015-02-04,34.16,34.21,33.93,34.0,60957,26.912729616254,26.9521217848961,26.7315256405005,26.7866746765994,77371.9778592208,0.0,1.0
2015-02-05,34.01,34.11,33.9501,34.08,67131,26.7945531103278,26.873337447612,26.7473612922947,26.8497021464267,85208.5608817257,0.0,1.0
2015-02-06,33.6379,33.79,33.55,33.78,35295,26.5013965912936,26.6212275683028,26.4321451588209,26.6133491345744,44799.5137316666,0.0,1.0
2015-02-09,33.6,33.75,33.592,33.73,30096,26.471537327463,26.5897138333891,26.4652345804802,26.5739569659323,38200.4863371082,0.0,1.0
2015-02-10,33.47,33.5799,33.4034,33.51,45567,26.3691176889936,26.4557016756689,26.3166473203624,26.4006314239073,57837.6382550177,0.0,1.0
2015-02-11,33.48,33.5291,33.3501,33.48,50444,26.376996122722,26.4156792323285,26.27465526859,26.376996122722,64027.9549703977,0.0,1.0
2015-02-12,33.41,33.58,33.41,33.488,33039,26.3218470866231,26.4557804600061,26.3218470866231,26.3832988697048,41936.0004017717,0.0,1.0
2015-02-13,33.2,33.53,33.14,33.38,29287,26.202859102023,26.4633092075551,26.1555045373807,26.3449227959496,37107.7215739763,0.05897,1.0
2015-02-17,32.83,33.65,32.14,33.65,77704,25.9108392867293,26.5580183368395,25.3662617933439,26.5580183368395,98453.8668072613,0.0,1.0
2015-02-18,32.98,33.11,32.8101,33.09,69473,26.0292256983348,26.1318272550596,25.895133356123,26.1160424001789,88024.8827434993,0.0,1.0
2015-02-19,32.86,33.06,32.86,32.92,83610,25.9345165690504,26.0923651178578,25.9345165690504,25.9818711336926,105936.989135117,0.0,1.0
2015-02-20,32.86,33.13,32.8333,33.03,32989,25.9345165690504,26.1476121099404,25.9134437877846,26.0686878355367,41798.2936799231,0.0,1.0
2015-02-23,33.15,33.15,32.9933,33.04,25480,26.1633969648211,26.1633969648211,26.0397226268305,26.0765802629771,32284.1105509242,0.0,1.0
2015-02-24,33.3415,33.36,32.93,33.07,44925,26.3145369503042,26.3291379410688,25.989763561133,26.1002575452982,56921.650961549,0.0,1.0
2015-02-25,33.4652,33.497,33.28,33.37,22787,26.4121662777415,26.4372641970019,26.2659985215459,26.3370303685092,28871.9790864957,0.0,1.0
2015-02-26,33.24,33.4599,33.21,33.39,20231,26.2344288117844,26.4079832911981,26.2107515294633,26.3528152233899,25633.4317329572,0.0,1.0
2015-02-27,33.32,33.42,33.2,33.26,19306,26.2975682313074,26.3764925057111,26.202859102023,26.2502136666652,24461.4222251233,0.0,1.0
2015-03-02,33.02,33.36,33.01,33.35,570735,26.0607954080963,26.3291379410688,26.0529029806559,26.3212455136285,723142.536706505,0.0,1.0
2015-03-03,32.94,33.08,32.9001,33.04,47581,25.9976559885734,26.1081499727385,25.9661652030863,26.0765802629771,60286.9020456642,0.0,1.0
2015-03-04,32.94,33.07,32.89,33.07,26256,25.9976559885734,26.1002575452982,25.9581938513715,26.1002575452982,33267.3315001988,0.0,1.0
2015-03-05,32.9699,33.0,32.8601,32.97,22795,26.0212543466201,26.0450105532156,25.9345954933248,26.0213332708945,28882.1153849418,0.0,1.0
2015-03-06,32.48,32.6799,32.3901,32.66,23603,25.6346043263164,25.7923739508494,25.5636514036275,25.7766680202431,29905.881528001,0.0,1.0
2015-03-09,32.6774,32.7025,32.59,32.7,10848,25.7904008439893,25.8102108368646,25.7214210281605,25.8082377300045,13744.8206929524,0.0,1.0
2015-03-10,32.87,32.929,32.79,32.84,283946,25.9424089964908,25.988974318389,25.8792695769678,25.9187317141697,359770.174823105,0.0,1.0
2015-03-11,33.058,33.06,32.87,32.91,66649,26.0907866323697,26.0923651178578,25.9424089964908,25.9739787062523,84446.7693920153,0.0,1.0
2015-03-12,33.04,33.23,32.96,33.23,34532,26.0765802629771,26.2265363843441,26.0134408434541,26.2265363843441,43753.3322427203,0.0,1.0
2015-03-13,32.89,33.0499,32.89,32.92,58340,26.004980161238,26.1314075351445,26.004980161238,26.028700118819,73785.9666918759,0.05928,1.0
2015-03-16,33.07,33.15,33.0513,33.08,11027,26.1472999067237,26.2105531269395,26.1325144664982,26.1552065592507,13946.4836254939,0.0,1.0
2015-03-17,33.24,33.2499,33.1501,33.17,17161,26.2817129996823,26.2895405856841,26.2106321934648,26.2263664319935,21704.5076174029,0.0,1.0
2015-03-18,33.5413,33.5413,33.17,33.39,159574,26.5199404403203,26.5199404403203,26.2263664319935,26.4003127875871,201822.451986448,0.0,1.0
2015-03-19,33.5099,33.61,33.4452,33.59,25191,26.4951135513855,26.5742591431806,26.443957509536,26.5584458381267,31860.5122889106,0.0,1.0
2015-03-20,33.61,33.6299,33.53,33.55,14230,26.5742591431806,26.5899933817093,26.5110059229648,26.5268192280187,17997.5026744154,0.0,1.0
2015-03-23,33.65,33.68,33.5501,33.64,16837,26.6058857532885,26.6296057108695,26.526898294544,26.5979791007616,21294.7261088638,0.0,1.0
2015-03-24,33.84,33.84,33.638,33.73,13937,26.7561121513012,26.7561121513012,26.5963977702562,26.6691389735044,17626.9286558908,0.0,1.0
2015-03-25,33.65,33.87,33.65,33.87,30129,26.6058857532885,26.7798321088821,26.6058857532885,26.7798321088821,38105.8860209038,0.0,1.0
2015-03-26,33.36,33.55,33.32,33.55,13937,26.3765928300061,26.5268192280187,26.3449662198982,26.5268192280187,17626.9286558909,0.0,1.0
2015-03-27,33.535,33.6034,33.49,33.49,140822,26.5149592492283,26.5690407525128,26.4793793128569,26.4793793128569,178105.71480088,0.0,1.0
2015-03-30,33.49,33.6,33.4845,33.6,18612,26.4793793128569,26.5663524906536,26.475030653967,26.5663524906536,23539.6711016316,0.0,1.0
2015-03-31,33.55,33.67,33.4788,33.52,21210,26.5268192280187,26.6216990583425,26.4705238620266,26.5030992704378,26825.5117163985,0.0,1.0
2015-04-01,33.84,33.93,33.75,33.75,454159,26.7561121513012,26.827272024044,26.6849522785583,26.6849522785583,574401.111532663,0.0,1.0
2015-04-02,33.73,33.8874,33.6,33.86,137964,26.6691389735044,26.793589684279,26.5663524906536,26.7719254563551,174491.037173088,0.0,1.0
2015-04-06,33.65,33.88,33.5701,33.88,77568,26.6058857532885,26.7877387614091,26.542711599598,26.7877387614091,98104.7285628287,0.0,1.0
2015-04-07,33.78,33.7867,33.5501,33.61,350535,26.7086722361393,26.7139696933324,26.526898294544,26.5742591431806,443341.855233745,0.0,1.0
2015-04-08,33.72,33.7944,33.5919,33.77,51026,26.6612323209774,26.7200578157781,26.5599481021068,26.7007655836123,64535.5285639296,0.0,1.0
2015-04-09,33.48,33.74,33.4517,33.74,81814,26.4714726603299,26.6770456260314,26.4490968336785,26.6770456260314,103474.889937078,0.0,1.0
2015-04-10,33.55,33.7,33.46,33.7,31340,26.5268192280187,26.6454190159234,26.4556593552759,26.6454190159234,39637.5076469556,0.0,1.0
2015-04-13,33.55,33.64,33.48,33.56,34169,26.5268192280187,26.5979791007616,26.4714726603299,26.5347258805457,43215.5073002178,0.0,1.0
2015-04-14,33.69,33.9099,33.67,33.83,22085,26.6375123633965,26.8113796524648,26.6216990583425,26.7482054987742,27932.1747410023,0.0,1.0
2015-04-15,33.63,33.8297,33.57,33.71,119716,26.639876452502,26.7980680471367,26.5923476809543,26.703248147899,151128.66935319,0.06299,1.0
2015-04-16,33.54,33.6922,33.45,33.63,48381,26.5685832951804,26.6891479456732,26.4972901378588,26.639876452502,61075.847438744,0.0,1.0
2015-04-17,33.76,33.81,33.51,33.53,26906,26.7428554575221,26.7824627671452,26.5448189094066,26.5606618332558,33965.952567885,0.0,1.0
2015-04-20,33.57,33.7109,33.5524,33.71,11598,26.5923476809543,26.7039610794722,26.578405907967,26.703248147899,14641.2368201267,0.0,1.0
2015-04-21,33.52,33.6,33.47,33.6,82245,26.5527403713312,26.6161120667282,26.5131330617081,26.6161120667282,103825.532184111,0.0,1.0
2015-04-22,33.212,33.4899,33.19,33.48,34915,26.3087593440528,26.5288967709381,26.2913321278187,26.5210545236327,44076.4600426562,0.0,1.0
2015-04-23,33.32,33.36,33.2,33.25,25220,26.3943111328388,26.4259969805372,26.2992535897433,26.3388608993664,31837.5575619586,0.0,1.0
2015-04-24,33.46,33.485,33.3775,33.4,34804,26.5052115997835,26.525015254595,26.4398595389053,26.4576828282357,43936.3343927997,0.0,1.0
2015-04-27,33.45,33.512,33.3107,33.45,19662,26.4972901378588,26.5464032017915,26.3869441732489,26.4972901378588,24821.1759232051,0.0,1.0
2015-04-28,33.19,33.38,33.14,33.31,24384,26.2913321278187,26.4418399043865,26.2517248181956,26.3863896709141,30782.1968116891,0.0,1.0
2015-04-29,32.94,33.05,32.88,32.97,19550,26.0932955797031,26.180431660874,26.0457668081554,26.117059965477,24679.7878801068,0.0,1.0
2015-04-30,32.9701,32.9701,32.751,32.85,20347,26.1171391800963,26.1171391800963,25.9435799493278,26.0220024223815,25685.9152939402,0.0,1.0
2015-05-01,32.72,32.9099,32.64,32.81,563394,25.9190234173615,26.06945197931,25.8556517219645,25.9903165746831,711224.778154723,0.0,1.0
2015-05-04,32.57,32.78,32.5451,32.7,27044,25.8002014884921,25.9665521889092,25.7804770482998,25.9031804935122,34140.162835274,0.0,1.0
2015-05-05,32.49,32.54,32.3601,32.54,279612,25.7368297930952,25.7764371027183,25.6339300026943,25.7764371027183,352980.299167897,0.0,1.0
2015-05-06,32.23,32.42,32.16,32.42,13738,25.530871783055,25.6813795596228,25.4754215495827,25.6813795596228,17342.758357898,0.0,1.0
2015-05-07,32.45,32.5199,32.31,32.32,9580,25.7051439453967,25.7605149642498,25.594243478452,25.6021649403766,12093.7272578733,0.0,1.0
2015-05-08,32.51,32.669,32.494,32.62,14101,25.7526727169444,25.8786239615459,25.739998377865,25.8398087981152,17801.0071047256,0.0,1.0
2015-05-11,32.08,32.389,32.0355,32.37,10862,25.4120498541857,25.6568230276565,25.3767993486211,25.6417722499997,13712.1153940521,0.0,1.0
2015-05-12,32.09,32.21,31.95,32.04,281194,25.4199713161103,25.5150288592058,25.3090708491656,25.3803640064872,354977.405276662,0.0,1.0
2015-05-13,31.99,32.3,31.95,32.23,62782,25.3407566968641,25.5863220165274,25.3090708491656,25.530871783055,79255.5725160542,0.0,1.0
2015-05-14,32.05,32.17,31.96,32.04,45805,25.3882854684118,25.4833430115073,25.3169923110902,25.3803640064872,57823.9224474829,0.0,1.0
2015-05-15,32.35,32.413,32.15,32.18,49564,25.6712796956689,25.7212732233607,25.5125700839492,25.5363765257071,62458.7250424651,0.05725,1.0
2015-05-18,32.07,32.26,32.03,32.26,91878,25.4490862392613,25.599860370395,25.4173443169173,25.599860370395,115781.267441118,0.0,1.0
2015-05-19,31.91,32.08,31.83,31.91,37727,25.3221185498855,25.4570217198473,25.2586347051976,25.3221185498855,47542.1741521482,0.0,1.0
2015-05-20,31.96,32.0136,31.87,31.96,20251,25.3617959528154,25.4043301287563,25.2903766275415,25.3617959528154,25519.5634096312,0.0,1.0
2015-05-21,32.23,32.2304,32.065,32.1,26880,25.5760539286371,25.5763713478605,25.4451184989683,25.4728926810192,33873.184753883,0.0,1.0
2015-05-22,32.19,32.256,32.06,32.25,36030,25.5443120062931,25.5966861781607,25.4411507586753,25.5919248898091,45403.6773319348,0.0,1.0
2015-05-26,32.4754,32.501,32.21,32.26,33168,25.7707906222172,25.7911054525173,25.5601829674651,25.599860370395,41797.090473095,0.0,1.0
2015-05-27,32.506,32.54,32.35,32.43,46742,25.7950731928103,25.8220538268027,25.6712796956689,25.7347635403568,58902.5447085567,0.0,1.0
2015-05-28,32.46,32.5499,32.4301,32.52,8415,25.7585699821148,25.8299099525828,25.7348428951627,25.8061828656307,10604.2726824377,0.0,1.0
2015-05-29,32.55,32.67,32.51,32.65,24819,25.8299893073887,25.9252150744205,25.7982473850447,25.9093441132486,31275.988556794,0.0,1.0
2015-06-01,32.32,33.0,32.2701,32.54,191960,25.647473253911,26.1870859337581,25.6078752057869,25.8220538268027,241900.913145661,0.0,1.0
2015-06-02,32.04,32.1699,32.01,32.16,24528,25.4252797975033,25.5283616903153,25.4014733557454,25.5205055645352,30909.2810879183,0.0,1.0
2015-06-03,31.77,31.91,31.69,31.91,20113,25.2110218216817,25.3221185498855,25.1475379769938,25.3221185498855,25345.6608986179,0.0,1.0
2015-06-04,31.98,32.0699,31.89,31.89,12931,25.3776669139874,25.4490068844554,25.3062475887135,25.3062475887135,16295.1693471898,0.0,1.0
2015-06-05,31.72,31.8999,31.65,31.78,23102,25.1713444187517,25.3141037144936,25.1157960546498,25.2189573022677,29112.2884741148,0.0,1.0
2015-06-08,31.74,31.8437,31.74,31.79,20791,25.1872153799237,25.2695063136004,25.1872153799237,25.2268927828536,26200.0514962047,0.0,1.0
2015-06-09,31.61,31.72,31.55,31.67,12665,25.0840541323059,25.1713444187517,25.0364412487899,25.1316670158218,15959.9659563961,0.0,1.0
2015-06-10,31.47,31.5799,31.4,31.57,29947,24.972957404102,25.060168335742,24.9174090400001,25.0523122099619,37738.1050529962,0.0,1.0
2015-06-11,31.81,31.8235,31.57,31.66,35064,25.2427637440256,25.2534766428167,25.0523122099619,25.1237315352358,44186.3597548421,0.0,1.0
2015-06-12,31.8,32.0062,31.8,31.8,23737,25.2348282634396,25.3984578731227,25.2348282634396,25.2348282634396,29912.4920574004,0.0,1.0
2015-06-15,31.86,31.99,31.8001,31.99,22342,25.328070160325,25.4314175903577,25.2804508444868,25.4314175903577,28103.8435022586,0.0575,1.0
2015-06-16,31.99,31.99,31.79,31.88,15055,25.4314175903577,25.4314175903577,25.2724215441535,25.3439697649454,18937.5778321772,0.0,1.0
2015-06-17,31.8974,31.91,31.72,31.91,9882,25.3578024209652,25.367819171876,25.2167729279821,25.367819171876,12430.4977839638,0.0,1.0
2015-06-18,31.7301,31.82,31.6933,31.82,17150,25.2248022283154,25.2962709510841,25.1955469558138,25.2962709510841,21572.8634886642,0.0,1.0
2015-06-19,32.07,32.07,31.95,31.95,19775,25.4950160088394,25.4950160088394,25.3996183811169,25.3996183811169,24874.8323899903,0.0,1.0
2015-06-22,31.72,31.88,31.66,31.84,15414,25.2167729279821,25.3439697649454,25.1690741141208,25.3121705557046,19389.1613885871,0.0,1.0
2015-06-23,31.55,31.69,31.5,31.5,7310,25.0816262887085,25.1929235210514,25.0418772771575,25.0418772771575,9195.1972071216,0.0,1.0
2015-06-24,31.73,31.73,31.5901,31.62,17523,25.2247227302923,25.2247227302923,25.1135049959724,25.13727490488,22042.0575458812,0.0,1.0
2015-06-25,31.62,31.7,31.5546,31.62,39441,25.13727490488,25.2008733233616,25.0852831977712,25.13727490488,49612.5544522684,0.0,1.0
2015-06-26,31.43,31.49,31.38,31.49,19292,24.986228660986,25.0339274748473,24.946479649435,25.0339274748473,24267.2701121463,0.0,1.0
2015-06-29,31.91,31.9499,31.66,31.72,36479,25.367819171876,25.3995388830938,25.1690741141208,25.2167729279821,45886.6756386578,0.0,1.0
2015-06-30,31.78,31.9513,31.78,31.78,27853,25.2644717418433,25.4006518554172,25.2644717418433,25.2644717418433,35036.0913556714,0.0,1.0
2015-07-01,31.51,31.64,31.47,31.54,2751089,25.0498270794677,25.1531745095004,25.0180278702268,25.0736764863983,3460575.36105922,0.0,1.0
2015-07-02,31.66,31.7299,31.59,31.65,483381,25.1690741141208,25.2246432322692,25.1134254979493,25.1611243118106,608041.535044548,0.0,1.0
2015-07-06,31.97,32.04,31.8,31.95,55499,25.4155179857373,25.4711666019087,25.2803713464637,25.3996183811169,69811.798877981,0.0,1.0
2015-07-07,32.12,32.35,32.08,32.21,113008,25.5347650203904,25.7176104735252,25.5029658111496,25.6063132411823,142151.962514692,0.0,1.0
2015-07-08,32.29,32.34,32.1701,32.25,94844,25.669911659664,25.709660671215,25.5745935299646,25.6381124504231,119303.595610429,0.0,1.0
2015-07-09,31.95,32.13,31.94,32.09,73458,25.3996183811169,25.5427148227006,25.3916685788067,25.5109156134598,92402.2977347109,0.0,1.0
2015-07-10,31.64,31.76,31.58,31.64,43095,25.1531745095004,25.2485721372229,25.1054756956391,25.1531745095004,54208.8951629145,0.0,1.0
2015-07-13,31.57,31.654,31.5473,31.56,12457,25.0975258933289,25.1643042327347,25.0794798420848,25.0895760910187,15669.5720395505,0.0,1.0
2015-07-14,31.65,31.67,31.6,31.64,32897,25.1611243118106,25.177023916431,25.1213753002596,25.1531745095004,41380.9032178767,0.0,1.0
2015-07-15,31.8,31.81,31.56,31.56,17197,25.3250174362379,25.3329812781989,25.1338852291719,25.1338852291719,21593.8489036333,0.05616,1.0
2015-07-16,31.8902,31.8902,31.72,31.72,3880,25.3968512907268,25.3968512907268,25.2613067005492,25.2613067005492,4872.02033762269,0.0,1.0
2015-07-17,31.93,31.9725,31.92,31.92,23830,25.4285473817319,25.4623937100665,25.4205835397708,25.4205835397708,29922.7434653476,0.0,1.0
2015-07-20,31.894,31.94,31.85,31.91,19032,25.399877550672,25.436511223693,25.3648366460433,25.4126196978098,23898.0131612461,0.0,1.0
2015-07-21,31.98,31.9999,31.79,31.79,8965,25.4683665915373,25.4842146370399,25.3170535942768,25.3170535942768,11257.1294656669,0.0,1.0
2015-07-22,32.1,32.1199,32.01,32.01,15084,25.5639326950703,25.5797807405728,25.4922581174206,25.4922581174206,18940.6069001806,0.0,1.0
2015-07-23,32.3103,32.3128,32.08,32.11,9981,25.7314122915118,25.7334032520021,25.5480050111481,25.5718965370314,12532.8956159309,0.0,1.0
2015-07-24,32.33,32.3536,32.3,32.34,3473,25.7471010601752,25.7658957272033,25.7232095342919,25.7550649021362,4360.9604723102,0.0,1.0
2015-07-27,32.45,32.46,32.37,32.46,10902,25.8426671637081,25.8506310056692,25.7789564280195,25.8506310056692,13689.372608444,0.0,1.0
2015-07-28,32.3295,32.395,32.29,32.34,7460,25.7467028680771,25.7988660329222,25.7152456923308,25.7550649021362,9367.33807182094,0.0,1.0
2015-07-29,32.27,32.32,32.21,32.32,7750,25.6993180084087,25.7391372182141,25.6515349566422,25.7391372182141,9731.48392179788,0.0,1.0
2015-07-30,32.3364,32.3775,32.2896,32.3,2465,25.7521979190302,25.7849293094903,25.7149271386524,25.7232095342919,3095.23972480411,0.0,1.0
2015-07-31,32.55,32.5699,32.49,32.49,5836,25.9223055833189,25.9381536288215,25.8745225315525,25.8745225315525,7328.12131195001,0.0,1.0
2015-08-03,32.7175,32.75,32.57,32.57,199127,26.0556999361671,26.0815824225406,25.9382332672411,25.9382332672411,250038.864373657,0.0,1.0
2015-08-04,32.5916,32.68,32.5716,32.68,5265,25.955435165877,26.025835528813,25.9395074819549,26.025835528813,6611.13069009884,0.0,1.0
2015-08-05,32.38,32.44,32.375,32.42,4029,25.7869202699806,25.834703321747,25.782938349,25.8187756378249,5059.11596399015,0.0,1.0
2015-08-06,32.56,32.5899,32.44,32.44,54251,25.93026942528,25.9540813127437,25.834703321747,25.834703321747,68121.6431279301,0.0,1.0
2015-08-07,32.78,32.8051,32.7199,32.7199,4103,26.1054739484238,26.1254631917461,26.0576112582377,26.0576112582377,5152.03593950152,0.0,1.0
2015-08-10,32.5685,32.62,32.525,32.62,3266,25.9370386909469,25.9780524770465,25.9023959784162,25.9780524770465,4101.03567594735,0.0,1.0
2015-08-11,32.853,32.915,32.8,32.81,7617,26.1636099947397,26.2129858148984,26.121401632346,26.1293654743071,9564.47910094639,0.0,1.0
2015-08-12,32.76,33.03,32.76,32.92,13086,26.0895462645016,26.3045699974508,26.0895462645016,26.2169677358789,16431.7675613739,0.0,1.0
2015-08-13,32.69,32.794,32.6801,32.75,7046,26.0337993707741,26.1166233271693,26.0259151672326,26.0815824225406,8847.48847909521,0.0,1.0
2015-08-14,32.66,32.71,32.57,32.6,3910,26.0531355790556,26.093020967266,25.9813418802768,26.0052731132031,4901.54436929503,0.05428,1.0
2015-08-17,32.71,33.5384,32.71,32.8,29514,26.093020967266,26.7538420791365,26.093020967266,26.1648146660448,36998.5116407605,0.0,1.0
2015-08-18,32.59,32.721,32.586,32.721,4120,25.997296035561,26.1017957526723,25.9941052045041,26.1017957526723,5164.79867045921,0.0,1.0
2015-08-19,32.82,32.82,32.54,32.54,11945,26.180768821329,26.180768821329,25.9574106473505,25.9574106473505,14974.1553686008,0.0,1.0
2015-08-20,32.95,32.96,32.86,32.87,25758,26.2844708306761,26.2924479083182,26.2126771318973,26.2206542095394,32290.0204256526,0.0,1.0
2015-08-21,33.07,33.122,32.97,33.03,104120,26.3801957623811,26.42167656612,26.3004249859603,26.3482874518128,130523.989701023,0.0,1.0
2015-08-24,33.1,33.52,32.987,33.38,17998,26.4041269953074,26.739164256275,26.3139860179518,26.6274851692858,22562.1472016808,0.0,1.0
2015-08-25,32.8,32.86,32.64,32.82,35473,26.1648146660448,26.2126771318973,26.0371814237714,26.180768821329,44468.6658342718,0.0,1.0
2015-08-26,32.45,32.79,32.418,32.62,16677,25.8856169485718,26.1568375884027,25.8600903001171,26.0212272684872,20906.152288167,0.0,1.0
2015-08-27,32.4,32.55,32.4,32.42,93701,25.8457315603613,25.9653877249926,25.8457315603613,25.8616857156455,117462.815587548,0.0,1.0
2015-08-28,32.47,32.67,32.46,32.67,12577,25.9015711038559,26.0611126566977,25.8935940262138,26.0611126566977,15766.425455914,0.0,1.0
2015-08-31,32.32,32.64,32.32,32.64,7543,25.7819149392246,26.0371814237714,25.7819149392246,26.0371814237714,9455.84377943542,0.0,1.0
2015-09-01,32.53,32.53,32.3601,32.43,359622,25.9494335697085,25.9494335697085,25.8139030205694,25.8696627932876,450819.229967932,0.0,1.0
2015-09-02,32.3804,32.5097,32.3804,32.395,5267,25.8300964881828,25.933240102095,25.8300964881828,25.8417430215403,6602.66859157979,0.0,1.0
2015-09-03,32.46,32.49,32.35,32.43,14611,25.8935940262138,25.9175252591401,25.8058461721509,25.8696627932876,18316.2314014757,0.0,1.0
2015-09-04,32.64,32.66,32.5356,32.5356,205241,26.0371814237714,26.0531355790556,25.953900733188,25.953900733188,257288.457263039,0.0,1.0
2015-09-08,32.37,32.53,32.363,32.53,4254,25.8218003274351,25.9494335697085,25.8162163730856,25.9494335697085,5332.77998644016,0.0,1.0
2015-09-09,32.43,32.456,32.18,32.21,196272,25.8696627932876,25.890403195157,25.6702358522354,25.6941670851617,246044.991419508,0.0,1.0
2015-09-10,32.32,32.4,32.309,32.35,77396,25.7819149392246,25.8457315603613,25.7731401538183,25.8058461721509,97022.9994900151,0.0,1.0
2015-09-11,32.4623,32.4899,32.43,32.43,6129,25.8954287540715,25.9174454883637,25.8696627932876,25.8696627932876,7683.26481826325,0.0,1.0
2015-09-14,32.47,32.57,32.4601,32.57,5699,25.9015711038559,25.9813418802768,25.8936737969903,25.9813418802768,7144.22029683182,0.0,1.0
2015-09-15,32.0562,32.35,32.037,32.31,22095,25.614212835955,25.8489710334708,25.5988712519104,25.8170094000445,27651.9033997319,0.05357,1.0
2015-09-16,31.98,32.07,31.98,32.02,9704,25.5533259242781,25.6252395994871,25.5533259242781,25.5852875577043,12144.560787101,0.0,1.0
2015-09-17,32.2999,32.2999,31.965,32.0,4447,25.8089390876044,25.8089390876044,25.5413403117432,25.5693067409912,5565.42269375911,0.0,1.0
2015-09-18,32.53,32.6099,32.38,32.44,6529,25.9927983838888,26.0566417466578,25.8729422585404,25.9208847086798,8171.046720835,0.0,1.0
2015-09-21,32.31,32.47,32.2501,32.46,10212,25.8170094000445,25.9448559337495,25.7691468539887,25.9368655253929,12780.3230377036,0.0,1.0
2015-09-22,32.51,32.5699,32.46,32.46,12464,25.9768175671757,26.0246801132315,25.9368655253929,25.9368655253929,15598.7021486426,0.0,1.0
2015-09-23,32.59,32.59,32.3538,32.49,3037,26.0407408340282,26.0407408340282,25.8520073886463,25.9608367504626,3800.80699818898,0.0,1.0
2015-09-24,32.69,32.81,32.69,32.73,14549,26.1206449175938,26.2165298178725,26.1206449175938,26.15260655102,18208.0806771984,0.0,1.0
2015-09-25,32.47,32.69,32.375,32.69,20369,25.9448559337495,26.1206449175938,25.8689470543622,26.1206449175938,25491.8135482751,0.0,1.0
2015-09-28,32.75,32.8681,32.56,32.56,7202,26.1685873677332,26.2629540904241,26.0167696089585,26.0167696089585,9013.30655283405,0.0,1.0
2015-09-29,32.96,32.96,32.75,32.75,122416,26.3363859432209,26.3363859432209,26.1685873677332,26.1685873677332,153203.6843893,0.0,1.0
2015-09-30,32.86,32.877,32.78,32.78,8806,26.2564818596553,26.2700655538615,26.1925585928028,26.1925585928028,11020.7133441068,0.0,1.0
2015-10-01,32.9197,33.0155,32.85,32.97,436195,26.304184597544,26.3807327095998,26.2484914512988,26.3443763515775,545898.25768029,0.0,1.0
2015-10-02,33.0899,33.3,32.996,33.26,28133,26.4401813477726,26.6080598273439,26.3651514133045,26.5760981939177,35208.4633783506,0.0,1.0
2015-10-05,32.8055,32.9475,32.7901,32.93,13695,26.2129341341121,26.3263979327752,26.200628905243,26.3124147181512,17139.2992559098,0.0,1.0
2015-10-06,32.89,32.92,32.74,32.74,7488,26.280453084725,26.3044243097947,26.1605969593766,26.1605969593766,9371.23569392134,0.0,1.0
2015-10-07,32.8,32.8639,32.7401,32.75,8064,26.208539409516,26.2595981189144,26.1606768634602,26.1685873677332,10092.0999780691,0.0,1.0
2015-10-08,32.6889,32.88,32.63,32.83,16813,26.1197659726746,26.2724626763684,26.0727024674544,26.2325106345856,21041.4777940571,0.0,1.0
2015-10-09,32.6901,32.724,32.6901,32.7199,1960,26.1207248216774,26.1478123060061,26.1207248216774,26.1445362385799,2452.9409668918,0.0,1.0
2015-10-12,32.88,33.04,32.78,32.78,8759,26.2724626763684,26.4003092100734,26.1925585928028,26.1925585928028,10961.8928209211,0.0,1.0
2015-10-13,32.88,32.94,32.83,32.94,30377,26.2724626763684,26.3204051265078,26.2325106345856,26.3204051265078,38016.8304853431,0.0,1.0
2015-10-14,33.115,33.12,32.94,32.96,7828,26.4602372727476,26.4642324769259,26.3204051265078,26.3363859432209,9796.74586164746,0.0,1.0
2015-10-15,32.92,33.1176,32.92,32.98,14840,26.3446719966867,26.5028040497409,26.3446719966867,26.3926878022699,18543.8938112967,0.05037,1.0
2015-10-16,32.91,32.9856,32.91,32.98,9589,26.3366693624228,26.3971692774577,26.3366693624228,26.3926878022699,11982.3044310326,0.0,1.0
2015-10-19,32.87,32.94,32.7877,32.94,15022,26.3046588253673,26.3606772652144,26.2387971453756,26.3606772652144,18771.3189240768,0.0,1.0
2015-10-20,32.7285,32.77,32.7092,32.77,170072,26.1914215505334,26.2246324827285,26.1759764664041,26.2246324827285,212520.020773238,0.0,1.0
2015-10-21,32.91,32.9459,32.82,32.86,17192,26.3366693624228,26.3653988194301,26.2646456540479,26.2966561911034,21482.9260379928,0.0,1.0
2015-10-22,32.93,32.98,32.85,32.95,30196,26.3526746309505,26.3926878022699,26.2886535568395,26.3686798994783,37732.5753049809,0.0,1.0
2015-10-23,32.73,32.76,32.6901,32.76,19859,26.192621945673,26.2166298484646,26.1606914349601,26.2166298484646,24815.5786521928,0.0,1.0
2015-10-26,32.85,32.88,32.82,32.82,8552,26.2886535568395,26.3126614596311,26.2646456540479,26.2646456540479,10686.481123599,0.0,1.0
2015-10-27,32.91,32.98,32.9,32.98,8097,26.3366693624228,26.3926878022699,26.3286667281589,26.3926878022699,10117.9183416489,0.0,1.0
2015-10-28,32.78,32.91,32.67,32.89,109966,26.2326351169924,26.3366693624228,26.1446061400897,26.320664093895,137412.252483359,0.0,1.0
2015-10-29,32.49,32.71,32.48,32.71,14524,26.0005587233399,26.1766166771452,25.992556089076,26.1766166771452,18149.023835261,0.0,1.0
2015-10-30,32.61,32.6199,32.52,32.57,7856,26.0965903345064,26.1045129424277,26.0245666261315,26.0645797974509,9816.7675054951,0.0,1.0
2015-11-02,32.54,32.57,32.49,32.5,290599,26.0405718946593,26.0645797974509,26.0005587233399,26.0085613576038,363129.1777405,0.0,1.0
2015-11-03,32.35,32.468,32.34,32.46,25507,25.8885218436456,25.9829529279594,25.8805192093817,25.9765508205483,31873.2546795651,0.0,1.0
2015-11-04,32.35,32.4599,32.31,32.41,224429,25.8885218436456,25.9764707942056,25.8565113065901,25.9365376492289,280443.904594037,0.0,1.0
2015-11-05,32.3,32.39,32.24,32.39,12969,25.8485086723262,25.9205323807011,25.8004928667429,25.9205323807011,16205.9136683765,0.0,1.0
2015-11-06,32.0154,32.1,31.97,32.1,16745,25.6207537011762,25.6884559870487,25.5844217416182,25.6884559870487,20924.3599642968,0.0,1.0
2015-11-09,31.92,32.01,31.9101,31.93,5533,25.5444085702989,25.6164322786738,25.5364859623776,25.5524112045627,6913.97334621999,0.0,1.0
2015-11-10,32.01,32.09,31.8804,31.98,8101,25.6164322786738,25.6804533527848,25.5127181386139,25.5924243758821,10122.9166957759,0.0,1.0
2015-11-11,31.98,32.026,31.9203,31.99,14779,25.5924243758821,25.629236493496,25.5446486493268,25.600427010146,18467.6689108595,0.0,1.0
2015-11-12,32.08,32.1024,31.99,32.0,29415,25.6724507185209,25.690376619272,25.600427010146,25.6084296444099,36756.6466616774,0.0,1.0
2015-11-13,32.1,32.14,32.01,32.01,96964,25.7355754975944,25.7676447505509,25.6634196784422,25.6634196784422,120943.260052255,0.05888,1.0
2015-11-16,32.09,32.19,32.06,32.18,11785,25.7275581843553,25.8077313167465,25.7035062446379,25.7997140035074,14699.4381390601,0.0,1.0
2015-11-17,32.2299,32.2299,31.98,32.05,46988,25.8397203965706,25.8397203965706,25.6393677387249,25.6954889313987,58608.1628577139,0.0,1.0
2015-11-18,32.18,32.19,32.09,32.13,4672,25.7997140035074,25.8077313167465,25.7275581843553,25.7596274373118,5827.38862839956,0.0,1.0
2015-11-19,32.29,32.31,32.25,32.31,10647,25.8879044491378,25.903939075616,25.8558351961813,25.903939075616,13280.0100014063,0.0,1.0
2015-11-20,32.2197,32.3212,32.2197,32.3212,9694,25.8315427370667,25.9129184664438,25.8315427370667,25.9129184664438,12091.3324836698,0.0,1.0
2015-11-23,32.29,32.3102,32.208,32.27,147556,25.8879044491378,25.9040994218808,25.8221624805769,25.8718698226595,184046.694446089,0.0,1.0
2015-11-24,32.27,32.33,32.26,32.3,15805,25.8718698226595,25.9199737020943,25.8638525094204,25.8959217623769,19713.586744832,0.0,1.0
2015-11-25,32.31,32.3575,32.29,32.34,27032,25.903939075616,25.9420213135019,25.8879044491378,25.9279910153334,33717.0311221955,0.0,1.0
2015-11-27,32.32,32.39,32.31,32.37,3450,25.9119563888551,25.968077581529,25.903939075616,25.9520429550508,4303.18723629678,0.0,1.0
2015-11-30,32.37,32.3897,32.3105,32.33,14282,25.9520429550508,25.9678370621319,25.904339941278,25.9199737020943,17813.9478576204,0.0,1.0
2015-12-01,32.61,32.611,32.38,32.38,29677,26.1444584727898,26.1452602041137,25.9600602682899,25.9600602682899,37016.1413366896,0.0,1.0
2015-12-02,32.595,32.6099,32.5074,32.5536,4475,26.1324325029311,26.1443782996574,26.0622008389564,26.0992408261211,5581.67040070378,0.0,1.0
2015-12-03,32.09,32.3905,32.0399,32.38,11427,25.7275581843553,25.968478447191,25.6873914450272,25.9600602682899,14252.9045070038,0.0,1.0
2015-12-04,32.26,32.2951,32.16,32.16,6705,25.8638525094204,25.8919932788897,25.7836793770291,25.7836793770291,8363.15084619415,0.0,1.0
2015-12-07,32.47,32.52,32.28,32.28,4974,26.032216087442,26.0723026536377,25.8798871358986,25.8798871358986,6204.07342415657,0.0,1.0
2015-12-08,32.43,32.51,32.39,32.51,16015,26.0001468344855,26.0642853403985,25.968077581529,26.0642853403985,19975.5198809544,0.0,1.0
2015-12-09,32.45,32.511,32.27,32.37,11165,26.0161814609638,26.0650870717225,25.8718698226595,25.9520429550508,13926.1117371749,0.0,1.0
2015-12-10,32.45,32.4869,32.4115,32.48,8924,26.0161814609638,26.0457653468162,25.9853148049931,26.0402334006812,11130.9109845543,0.0,1.0
2015-12-11,32.7731,32.81,32.63,32.64,14840,26.2752208517199,26.3048047375723,26.1604930992681,26.1685104125072,18509.9416193171,0.0,1.0
2015-12-14,32.48,32.69,32.474,32.69,18518,26.0402334006812,26.2085969787028,26.0354230127377,26.2085969787028,23097.5134034039,0.0,1.0
2015-12-15,32.2966,32.3599,32.25,32.3,2611,25.9392874096873,25.9901273399906,25.9018602256094,25.9420181484398,3250.91515692553,0.05749,1.0
2015-12-16,32.176,32.45,32.176,32.3,4022,25.8424264998204,26.062491916931,25.8424264998204,25.9420181484398,5007.72913104346,0.0,1.0
2015-12-17,32.45,32.45,32.36,32.37,11238,26.062491916931,26.062491916931,25.9902076558363,25.9982392404024,13992.2575769931,0.0,1.0
2015-12-18,32.6,32.6,32.5102,32.57,27681,26.1829656854222,26.1829656854222,26.1108420560188,26.158870931724,34465.1790344142,0.0,1.0
2015-12-21,32.6,32.64,32.54,32.64,35105,26.1829656854222,26.2150920236865,26.1347761780257,26.2150920236865,43708.6850187172,0.0,1.0
2015-12-22,32.4,32.47,32.38,32.45,9890,26.0223339941006,26.0785550860632,26.0062708249684,26.062491916931,12313.8839149726,0.0,1.0
2015-12-23,32.2915,32.31,32.23,32.25,10266,25.9351913015586,25.9500497330059,25.8857970564772,25.9018602256094,12782.035618919,0.0,1.0
2015-12-24,32.37,32.3732,32.3501,32.3732,1355,25.9982392404024,26.0008093474635,25.9822563871159,26.0008093474635,1687.08925225357,0.0,1.0
2015-12-28,32.49,32.55,32.439,32.46,5916,26.0946182551953,26.1428077625918,26.0536571739083,26.0705235014971,7365.91883124145,0.0,1.0
2015-12-29,32.1668,32.41,32.113,32.41,12004,25.8350374420196,26.0303655786667,25.7918275170541,26.0303655786667,14945.992165352,0.0,1.0
2015-12-30,32.15,32.17,32.075,32.1,6485,25.8215443799486,25.8376075490808,25.761307495703,25.7813864571182,8074.37180875604,0.0,1.0
2015-12-31,32.2838,32.2838,32.1201,32.25,8730,25.9290069814427,25.9290069814427,25.797529942096,25.9018602256094,10869.5861049253,0.0,1.0
2016-01-04,32.35,32.51,32.34,32.4,85223,25.9821760712702,26.1106814243275,25.9741444867041,26.0223339941006,106109.820918676,0.0,1.0
2016-01-05,32.28,32.3512,32.25,32.3,169430,25.9259549793076,25.9831398614181,25.9018602256094,25.9420181484398,210954.636169243,0.0,1.0
2016-01-06,32.526,32.5444,32.46,32.54,6926,26.1235319596332,26.1383100752348,26.0705235014971,26.1347761780257,8623.45399343784,0.0,1.0
2016-01-07,32.6,32.63,32.44,32.63,43045,26.1829656854222,26.2070604391205,26.0544603323649,26.2070604391205,53594.6545116275,0.0,1.0
2016-01-08,32.72,32.72,32.57,32.6,20253,26.2793447002152,26.2793447002152,26.158870931724,26.1829656854222,25216.6927128352,0.0,1.0
2016-01-11,32.5401,32.63,32.53,32.55,4319,26.1348564938714,26.2070604391205,26.1267445934596,26.1428077625918,5377.51917378833,0.0,1.0
2016-01-12,32.75,32.75,32.54,32.54,2769,26.3034394539134,26.3034394539134,26.1347761780257,26.1347761780257,3447.63847932853,0.0,1.0
2016-01-13,32.95,32.97,32.75,32.8,13530,26.464071145235,26.4801343143672,26.3034394539134,26.3435973767438,16845.9908361557,0.0,1.0
2016-01-14,32.8296,32.98,32.77,32.94,6758,26.3673708670594,26.4881658989333,26.3195026230456,26.4560395606689,8414.27982784478,0.0,1.0
2016-01-15,33.01,33.04,32.97,33.02,22631,26.5579844635662,26.582120771773,26.5258027192904,26.5660298996351,28128.9911523537,0.05693,1.0
2016-01-19,32.9501,33.076,32.91,32.98,32209,26.5097923015133,26.6110843416212,26.4775301028768,26.5338481553594,40033.8772491785,0.0,1.0
2016-01-20,33.12,33.404,33.12,33.24,31935,26.6464842603245,26.8749746446824,26.6464842603245,26.7430294931518,39693.3114953124,0.0,1.0
2016-01-21,33.05,33.329,33.0,33.24,177923,26.5901662078419,26.8146338741653,26.5499390274973,26.7430294931518,221147.739507765,0.0,1.0
2016-01-22,33.0003,33.0193,32.895,32.94,24768,26.5501803905793,26.5654667191103,26.4654619487734,26.5016664110836,30785.1554443682,0.0,1.0
2016-01-25,33.08,33.08,33.0001,33.04,13901,26.6143025160488,26.6143025160488,26.550019481858,26.582120771773,17278.1187755233,0.0,1.0
2016-01-26,33.08,33.175,33.05,33.09,18577,26.6143025160488,26.6907341587037,26.5901662078419,26.6223479521177,23090.1095239836,0.0,1.0
2016-01-27,33.0764,33.0764,32.96,33.07,49859,26.611406159064,26.611406159064,26.5177572832215,26.6062570799798,61971.7807372719,0.0,1.0
2016-01-28,33.15,33.1699,33.0,33.06,10466,26.6706205685313,26.6866309863085,26.5499390274973,26.5982116439109,13008.617445121,0.0,1.0
2016-01-29,33.31,33.4015,33.27,33.35,17308,26.7993475456344,26.8729632856651,26.7671658013586,26.8315292899101,21512.8177661145,0.0,1.0
2016-02-01,33.24,33.3,33.225,33.25,426205,26.7430294931518,26.7913021095654,26.7309613390484,26.7510749292207,529747.544257386,0.0,1.0
2016-02-02,33.6,33.6,33.46,33.46,49992,27.0326651916336,27.0326651916336,26.9200290866684,26.9200290866684,62137.0918513748,0.0,1.0
2016-02-03,33.48,33.74,33.4761,33.52,121881,26.9361199588063,27.1453012965987,26.9329822387394,26.9683017030821,151490.856375769,0.0,1.0
2016-02-04,33.59,33.59,33.4301,33.5,15412,27.0246197555646,27.0246197555646,26.8959732328223,26.9522108309442,19156.2021846174,0.0,1.0
2016-02-05,33.64,33.66,33.46,33.49,7033,27.0648469359093,27.0809378080472,26.9200290866684,26.9441653948753,8741.60199613378,0.0,1.0
2016-02-08,33.9931,34.03,33.73,33.73,40898,27.3489312835035,27.3786189425979,27.1372558605298,27.1372558605298,50833.7890569998,0.0,1.0
2016-02-09,34.015,34.13,33.92,34.13,36665,27.3665507884945,27.4590733032873,27.2901191458396,27.4590733032873,45572.42104198,0.0,1.0
2016-02-10,34.19,34.19,33.96,34.03,87430,27.5073459197009,27.5073459197009,27.3223008901154,27.3786189425979,108670.306060284,0.0,1.0
2016-02-11,34.36,34.5899,34.2722,34.52,66730,27.6441183328729,27.8290829080978,27.5734794041876,27.7728453099759,82941.4334141912,0.0,1.0
2016-02-12,33.99,34.2449,33.9163,34.18,42829,27.3915560037968,27.5969725270497,27.3321633095491,27.5446714977868,53146.2217698847,0.05608,1.0
2016-02-16,33.885,33.999,32.975,33.89,161268,27.3069395465918,27.3988088429858,26.5735969174816,27.3109689016968,200116.390585485,0.0,1.0
2016-02-17,33.67,33.76,33.5201,33.74,92379,27.1336772770767,27.2062056689667,27.0128772110288,27.1900882485467,114632.487820873,0.0,1.0
2016-02-18,33.97,33.97,33.6656,33.77,3221950,27.3754385833768,27.3754385833768,27.1301314445843,27.2142643791768,3998096.36534777,0.0,1.0
2016-02-19,33.9428,34.0597,33.87,33.93,32890,27.3535188916056,27.4477252139605,27.2948514812768,27.3432037425368,40812.9826522101,0.0,1.0
2016-02-22,33.93,33.96,33.8375,33.96,55514,27.3432037425368,27.3673798731668,27.2686606730943,27.3673798731668,68886.9540576099,0.0,1.0
2016-02-23,34.0,34.05,33.74,33.78,106482,27.3996147140068,27.4399082650568,27.1900882485467,27.2223230893867,132132.806894881,0.0,1.0
2016-02-24,33.96,34.29,33.9,34.17,27300,27.3673798731668,27.6333173100968,27.3190276119068,27.5366127875768,33876.388762704,0.0,1.0
2016-02-25,34.0799,34.15,33.98,34.05,17271,27.4640038085847,27.5204953671568,27.3834972935868,27.4399082650568,21431.4692425151,0.0,1.0
2016-02-26,33.865,33.8899,33.7701,33.8,21288,27.2908221261718,27.3108883145947,27.2143449662788,27.2384405098068,26416.1378747415,0.0,1.0
2016-02-29,33.92,33.9597,33.8201,33.85,19340,27.3351450323268,27.3671381118605,27.2546385173289,27.2787340608568,23998.8776069852,0.0,1.0
2016-03-01,33.58,33.95,33.5412,33.95,27785,27.0611488851867,27.3593211629568,27.0298810895719,27.3593211629568,34478.2220429206,0.0,1.0
2016-03-02,33.5844,33.62,33.494,33.54,51121,27.0646947176791,27.0933837260267,26.9918439773807,27.0289140443467,63435.7095215456,0.0,1.0
2016-03-03,33.67,33.74,33.58,33.58,30001,27.1336772770767,27.1900882485467,27.0611488851867,27.0611488851867,37228.0417314976,0.0,1.0
2016-03-04,33.55,33.65,33.379,33.6,33099,27.0369727545567,27.1175598566567,26.8991688099657,27.0772663056067,41072.3293647158,0.0,1.0
2016-03-07,33.46,33.51,33.4299,33.51,10673,26.9644443626667,27.0047379137167,26.9401876449346,27.0047379137167,13244.0548448476,0.0,1.0
2016-03-08,33.74,33.8889,33.74,33.78,31819,27.1900882485467,27.3100824435737,27.1900882485467,27.2223230893867,39483.9858622887,0.0,1.0
2016-03-09,33.62,33.68,33.54,33.57,78510,27.0933837260267,27.1417359872867,27.0289140443467,27.0530901749767,97422.5377934028,0.0,1.0
2016-03-10,33.48,33.67,33.4,33.67,11550,26.9805617830867,27.1336772770767,26.9160921014067,27.1336772770767,14332.3183226825,0.0,1.0
2016-03-11,33.25,33.54,33.23,33.54,45471,26.7952114482566,27.0289140443467,26.7790940278366,27.0289140443467,56424.6620303633,0.0,1.0
2016-03-14,33.34,33.44,33.34,33.35,7584,26.8677398401467,26.9483269422467,26.8677398401467,26.8757985503567,9410.93525188084,0.0,1.0
2016-03-15,33.33,33.452,33.28,33.44,63355,26.9043183257899,27.0027979788276,26.8639578122498,26.9931114555779,78486.3650671217,0.05539,1.0
2016-03-16,33.39,33.4499,33.2141,33.3,17890,26.9527509420379,27.0011028372589,26.8107626554041,26.8801020176658,22162.7507071393,0.0,1.0
2016-03-17,33.49,33.6,33.44,33.44,11766,27.033471969118,27.1222650989061,26.9931114555779,26.9931114555779,14576.1277149358,0.0,1.0
2016-03-18,33.55,33.66,33.55,33.5908,17419,27.081904585366,27.1706977151541,27.081904585366,27.1148387644147,21579.2596180917,0.0,1.0
2016-03-21,33.45,33.5099,33.39,33.49,11250,27.001183558286,27.0495354535069,26.9527509420379,27.033471969118,13936.8890696097,0.0,1.0
2016-03-22,33.37,33.58,33.345,33.57,45114,26.9366067366219,27.1061208934901,26.9164264798519,27.0980487907821,55888.7834210107,0.0,1.0
2016-03-23,33.675,33.675,33.41,33.42,16859,27.1828058692161,27.1828058692161,26.9688951474539,26.9769672501619,20885.5122510711,0.0,1.0
2016-03-24,33.5201,33.785,33.5,33.75,38413,27.0577689982691,27.2715989990042,27.041544071826,27.2433466395262,47587.3528738592,0.0,1.0
2016-03-28,33.67,33.72,33.5543,33.57,21244,27.1787698178621,27.2191303314022,27.0853755895305,27.0980487907821,26317.801901759,0.0,1.0
2016-03-29,33.896,33.896,33.6967,33.75,50938,27.3611993390631,27.3611993390631,27.2003223320925,27.2433466395262,63103.7560380247,0.0,1.0
2016-03-30,33.72,33.76,33.59,33.76,9773,27.2191303314022,27.2514187422342,27.1141929961981,27.2514187422342,12107.1303890929,0.0,1.0
2016-03-31,33.892,33.892,33.6801,33.78,17128,27.3579704979799,27.3579704979799,27.1869226415972,27.2675629476502,21218.7587541577,0.0,1.0
2016-04-01,33.89,33.97,33.78,33.95,70259,27.3563560774383,27.4209328991024,27.2675629476502,27.4047886936863,87039.2790348183,0.0,1.0
2016-04-04,33.93,34.0,33.87,33.95,203475,27.3886444882703,27.4451492072264,27.3402118720223,27.4047886936863,252071.866972341,0.0,1.0
2016-04-05,34.19,34.19,34.085,34.15,15172,27.5985191586785,27.5985191586785,27.5137620802445,27.5662307478465,18795.5983079216,0.0,1.0
2016-04-06,33.98,34.09,33.94,34.07,40938,27.4290050018104,27.5177981315985,27.3967165909783,27.5016539261824,50715.4101983716,0.0,1.0
2016-04-07,34.28,34.28,34.0701,34.13,11285,27.6711680830506,27.6711680830506,27.5017346472095,27.5500865424305,13980.2482800485,0.0,1.0
2016-04-08,34.15,34.18,34.07,34.17,22636,27.5662307478465,27.5904470559705,27.5016539261824,27.5823749532625,28042.2596426386,0.0,1.0
2016-04-11,34.11,34.1372,34.02,34.02,15461,27.5339423370145,27.5558984563803,27.4612934126424,27.4612934126424,19153.6215026876,0.0,1.0
2016-04-12,33.95,34.04,33.8701,33.97,48129,27.4047886936863,27.4774376180584,27.3402925930494,27.4209328991024,59623.8696916662,0.0,1.0
2016-04-13,34.05,34.0598,33.882,33.93,20040,27.4855097207664,27.4934203814203,27.3498983952719,27.3886444882703,24826.2450626647,0.0,1.0
2016-04-14,33.94,34.0199,33.8574,33.96,16578,27.3967165909783,27.4612126916153,27.3300410226102,27.4128607963944,20537.3997329768,0.0,1.0
2016-04-15,34.02,34.0899,33.94,33.94,6795,27.5057141938446,27.5622294619854,27.4410329141412,27.4410329141412,8404.28641012098,0.05503,1.0
2016-04-18,33.92,33.97,33.8701,33.97,23160,27.4248625942154,27.46528839403,27.3845176460004,27.46528839403,28645.0733272115,0.0,1.0
2016-04-19,33.84,33.95,33.822,33.93,18300,27.3601813145121,27.4491180741042,27.3456280265788,27.4329477541783,22634.0605305686,0.0,1.0
2016-04-20,33.63,33.99,33.6,33.9597,26101,27.1903929552908,27.4814587139558,27.166137475402,27.4569606792682,32282.6018529166,0.0,1.0
2016-04-21,33.53,33.5545,33.48,33.51,6847,27.1095413556616,27.1293499975708,27.069115555847,27.0933710357358,8468.60177337726,0.0,1.0
2016-04-22,33.49,33.54,33.475,33.5,10874,27.07720071581,27.1176265156245,27.0650729758656,27.0852858757729,13449.3319240111,0.0,1.0
2016-04-25,33.4207,33.4683,33.4004,33.45,8121,27.0211705572669,27.0596559186904,27.0047576825422,27.0448600759583,10044.3281731557,0.0,1.0
2016-04-26,33.32,33.38,33.27,33.36,98487,26.9397529964404,26.9882639562179,26.8993271966258,26.972093636292,121812.061173449,0.0,1.0
2016-04-27,33.5199,33.57,33.3901,33.43,49430,27.1013753440991,27.1418819955133,26.9964299677804,27.0286897560325,61136.7001107109,0.0,1.0
2016-04-28,33.62,33.6441,33.47,33.47,15930,27.1823077953279,27.2017930308385,27.0610303958841,27.0610303958841,19702.7641667737,0.0,1.0
2016-04-29,33.69,33.7099,33.49,33.58,12547,27.2389039150683,27.2549933833945,27.07720071581,27.1499671554762,15518.5550533904,0.0,1.0
2016-05-02,33.51,33.6616,33.41,33.61,42471,27.0933710357358,27.2159420607736,27.0125194361066,27.174222635365,52529.5729395509,0.0,1.0
2016-05-03,33.75,33.82,33.734,33.74,17014,27.2874148748458,27.3440109945862,27.2744786189051,27.2793297148829,21043.492123885,0.0,1.0
2016-05-04,33.88,33.92,33.665,33.76,26436,27.3925219543637,27.4248625942154,27.218691015161,27.2955000348087,32696.941212356,0.0,1.0
2016-05-05,34.0085,34.05,33.71,33.81,162789,27.4964162598872,27.5299696737333,27.2550742349941,27.3359258346233,201342.955175451,0.0,1.0
2016-05-06,33.94,33.9899,33.9,33.9351,12535,27.4410329141412,27.4813778623562,27.4086922742896,27.4370711857594,15503.7130464852,0.0,1.0
2016-05-09,34.01,34.02,33.9,33.96,17512,27.4976290338817,27.5057141938446,27.4086922742896,27.4572032340671,21659.4354104545,0.0,1.0
2016-05-10,33.99,34.125,33.91,33.97,707124,27.4814587139558,27.5906083734552,27.4167774342525,27.46528839403,874594.94090808,0.0,1.0
2016-05-11,33.99,34.1599,33.95,34.02,146586,27.4814587139558,27.6188255817258,27.4491180741042,27.5057141938446,181302.535351582,0.0,1.0
2016-05-12,34.018,34.03,33.91,34.0021,24844,27.504097161852,27.5137993538075,27.4167774342525,27.4912417575109,30727.9016295873,0.0,1.0
2016-05-13,34.05,34.14,33.94,33.96,35430,27.5741550729307,27.6470383021983,27.4850755704924,27.501271843663,43750.8056660022,0.05465,1.0
2016-05-16,33.9218,33.9784,33.87,33.9784,20158,27.4703369619072,27.51617241498,27.4283886143953,27.51617241498,24892.146221148,0.0,1.0
2016-05-17,33.9648,34.187,33.879,33.97,36791,27.5051589492239,27.6850995441492,27.4356769373221,27.5093699802483,45431.4392113433,0.0,1.0
2016-05-18,33.63,33.88,33.567,33.87,88862,27.2340333363483,27.4364867509806,27.1830150758609,27.4283886143953,109731.416683384,0.0,1.0
2016-05-19,33.72,33.76,33.63,33.69,24472,27.3069165656159,27.3393091119571,27.2340333363483,27.28262215586,30219.297664646,0.0,1.0
2016-05-20,33.7354,33.77,33.625,33.68,16153,27.3193876959573,27.3474072485424,27.2299842680556,27.2745240192747,19946.5640395973,0.0,1.0
2016-05-23,33.76,33.811,33.717,33.79,194836,27.3393091119571,27.3806096085421,27.3044871246403,27.363603521713,240593.620455581,0.0,1.0
2016-05-24,33.67,33.725,33.57,33.72,85143,27.2664258826894,27.3109656339086,27.1854445168365,27.3069165656159,105139.002168231,0.0,1.0
2016-05-25,33.65,33.759,33.62,33.66,37653,27.2502296095189,27.3384992982986,27.225935199763,27.2583277461041,46495.8816184584,0.0,1.0
2016-05-26,33.7,33.81,33.63,33.63,18245,27.2907202924453,27.3797997948836,27.2340333363483,27.2340333363483,22529.8743826196,0.0,1.0
2016-05-27,33.73,33.79,33.62,33.77,18068,27.3150147022012,27.363603521713,27.225935199763,27.3474072485424,22311.3055820866,0.0,1.0
2016-05-31,33.75,33.839,33.59,33.59,10230,27.3312109753718,27.4032843909809,27.2016407900071,27.2016407900071,12632.5357596162,0.0,1.0
2016-06-01,33.83,33.95,33.8,33.89,14417,27.3959960680542,27.4931737070777,27.3717016582983,27.4445848875659,17802.8610016019,0.0,1.0
2016-06-02,33.93,33.9975,33.86,33.86,36227,27.4769774339071,27.5316398558579,27.4202904778101,27.4202904778101,44734.9826943908,0.0,1.0
2016-06-03,34.3,34.372,34.01,34.01,369540,27.776608487563,27.8349150709772,27.5417625265895,27.5417625265895,456327.200841504,0.0,1.0
2016-06-06,34.18,34.28,34.13,34.28,557042,27.6794308485395,27.7604122143925,27.638940165613,27.7604122143925,687864.416872742,0.0,1.0
2016-06-07,34.23,34.3097,34.23,34.27,15428,27.719921531466,27.7844636800508,27.719921531466,27.7523140778072,19051.2963537985,0.0,1.0
2016-06-08,34.33,34.36,34.2151,34.3099,37972,27.8009028973189,27.8251973070748,27.7078553079539,27.7846256427825,46889.79940021,0.0,1.0
2016-06-09,34.435,34.5199,34.3987,34.5099,15414,27.8859333314645,27.9546865110737,27.8565370956599,27.9465883744884,19034.0084260728,0.0,1.0
2016-06-10,34.57,34.625,34.4938,34.5307,5199,27.995258175366,28.0397979265851,27.9335503745861,27.9634324985858,6419.99544616274,0.0,1.0
2016-06-13,34.62,34.682,34.4901,34.65,16353,28.0357488582925,28.0859573051213,27.9305540640495,28.0600432680484,20193.5344356798,0.0,1.0
2016-06-14,34.6,34.7089,34.585,34.686,6861,28.0195525851219,28.1077412925358,28.007405380244,28.0891965597555,8472.31943760772,0.0,1.0
2016-06-15,34.719,34.74,34.59,34.59,8074,28.159034889667,28.1760670545532,28.0544087339377,28.0544087339377,9954.92946041501,0.05324,1.0
2016-06-16,34.74,34.95,34.7357,34.8,28302,28.1760670545532,28.3463887034149,28.1725795160289,28.2247303827994,34895.2704469489,0.0,1.0
2016-06-17,34.6436,34.75,34.57,34.75,4848,28.097881307171,28.1841776092609,28.0381876245223,28.1841776092609,5977.3963368952,0.0,1.0
2016-06-20,34.446,34.5,34.3601,34.46,69696,27.9376167461468,27.9814137415684,27.8679470812076,27.9489715227376,85932.4701106122,0.0,1.0
2016-06-21,34.31,34.489,34.3,34.41,99955,27.8273132021221,27.9724921313899,27.8192026474144,27.9084187491991,123240.645803292,0.0,1.0
2016-06-22,34.38,34.4399,34.231,34.3,24759,27.884087085076,27.9326693077751,27.7632398199312,27.8192026474144,30526.8885943045,0.0,1.0
2016-06-23,34.14,34.2999,34.14,34.16,19536,27.6894337720911,27.8191215418673,27.6894337720911,27.7056548815065,24087.1317734292,0.0,1.0
2016-06-24,34.725,34.9,34.6401,34.9,23905,28.1639012224917,28.3058359298764,28.0950426130233,28.3058359298764,29473.9396521204,0.0,1.0
2016-06-27,35.24,35.3089,35.11,35.11,49351,28.5815947899383,28.6374765118743,28.4761575787381,28.4761575787381,60847.8726530765,0.0,1.0
2016-06-28,35.27,35.285,35.1501,35.26,7573,28.6059264540614,28.6180922861229,28.508680903116,28.5978158993537,9337.21585381752,0.0,1.0
2016-06-29,35.06,35.2699,35.06,35.26,12086,28.4356048051996,28.6058453485143,28.4356048051996,28.5978158993537,14901.5701583572,0.0,1.0
2016-06-30,35.1614,35.3,35.102,35.18,8518,28.5178458299357,28.6302581181845,28.469669134972,28.5329314616921,10502.3642734475,0.0,1.0
2016-07-01,35.41,35.49,35.246,35.45,17548,28.7194742199692,28.7843586576308,28.5864611227629,28.7519164388,21636.0047276891,0.0,1.0
2016-07-05,35.65,35.76,35.594,35.62,367468,28.914127532954,29.0033436347387,28.8687084265909,28.8897958688309,453073.819539234,0.0,1.0
2016-07-06,35.7,35.74,35.602,35.74,11631,28.9546803064925,28.9871225253233,28.875196870357,28.9871225253233,14340.5727711279,0.0,1.0
2016-07-07,35.67,35.73,35.5,35.5,133622,28.9303486423694,28.9790119706156,28.7924692123385,28.7924692123385,164750.753574383,0.0,1.0
2016-07-08,35.7401,35.81,35.67,35.6799,14174,28.9872036308704,29.0438964082772,28.9303486423694,28.93837809153,17475.9933331585,0.0,1.0
2016-07-11,35.55,35.7305,35.55,35.7305,58309,28.833021985877,28.979417498351,28.833021985877,28.979417498351,71892.739894394,0.0,1.0
2016-07-12,35.25,35.3799,35.16,35.33,86729,28.589705344646,28.695061450299,28.5167103522766,28.6545897823076,106933.499773635,0.0,1.0
2016-07-13,35.44,35.48,35.4048,35.42,33491,28.7438058840923,28.7762481029231,28.7152567315212,28.7275847746769,41293.1065839433,0.0,1.0
2016-07-14,35.1999,35.21,35.05,35.14,57681,28.5490714655604,28.5572631258152,28.4274942504919,28.5004892428612,71118.4402038886,0.0,1.0
2016-07-15,34.945,35.04,34.92,35.0,16745,28.3839649033757,28.4611283506735,28.3636587330342,28.428638478127,20615.6548950076,0.05133,1.0
2016-07-18,34.9,35.0378,34.83,35.03,64951,28.347413796761,28.4593414076834,28.2905565198047,28.4530058825369,79964.6103962756,0.0,1.0
2016-07-19,35.0393,35.089,34.9288,35.0,20100,28.4605597779039,28.5009284445429,28.3708065049944,28.428638478127,24746.1727912602,0.0,1.0
2016-07-20,34.865,34.92,34.8101,34.9,37124,28.3189851582828,28.3636587330342,28.2743928082129,28.347413796761,45705.319338445,0.0,1.0
2016-07-21,34.96,34.96,34.68,34.68,8041,28.3961486055806,28.3961486055806,28.1687194977556,28.1687194977556,9899.70026937927,0.0,1.0
2016-07-22,34.97,35.05,34.84,34.84,72800,28.4042710737172,28.4692508188101,28.2986789879413,28.2986789879413,89627.9293136191,0.0,1.0
2016-07-25,34.979,35.0399,34.9401,34.9876,24130,28.4115812950402,28.4610471259921,28.3799848939888,28.4185666176377,29707.7188782641,0.0,1.0
2016-07-26,34.96,35.07,34.88,35.07,18459,28.3961486055806,28.4854957550833,28.3311688604878,28.4854957550833,22725.8509230782,0.0,1.0
2016-07-27,35.2,35.23,35.05,35.05,17594,28.5910878408592,28.615455245269,28.4692508188101,28.4692508188101,21660.9036860414,0.0,1.0
2016-07-28,35.215,35.299,35.09,35.09,11510,28.6032715430641,28.6715002754116,28.5017406913565,28.5017406913565,14170.5695934032,0.0,1.0
2016-07-29,35.4,35.4,35.2286,35.23,10887,28.7535372035914,28.7535372035914,28.6143180997299,28.615455245269,13403.5613521617,0.0,1.0
2016-08-01,35.2068,35.28,35.18,35.21,361404,28.5966111191921,28.6560675859521,28.574842904586,28.5992103089958,444943.573704109,0.0,1.0
2016-08-02,35.0,35.095,34.88,34.91,14198,28.428638478127,28.5058019254248,28.3311688604878,28.3555362648976,17479.9085219061,0.0,1.0
2016-08-03,35.06,35.09,34.97,35.06,10125,28.4773732869467,28.5017406913565,28.4042710737172,28.4773732869467,12465.4228612691,0.0,1.0
2016-08-04,35.1491,35.24,35.1491,35.16,5356,28.5497444780439,28.6235777134056,28.5497444780439,28.5585979683128,6594.05479950196,0.0,1.0
2016-08-05,34.927,35.11,34.9,35.11,21037,28.3693444607298,28.5179856276297,28.347413796761,28.5179856276297,25899.7630353105,0.0,1.0
2016-08-08,34.96,34.9957,34.8159,34.87,4583,28.3961486055806,28.4251458168283,28.2791038397321,28.3230463923511,5642.37362698236,0.0,1.0
2016-08-09,35.14,35.15,35.01,35.01,93588,28.5423530320396,28.5504755001762,28.4367609462637,28.4367609462637,115221.135283008,0.0,1.0
2016-08-10,35.2,35.3399,35.097,35.2,8454,28.5910878408592,28.7047211700903,28.5074264190521,28.5910878408592,10408.1664068315,0.0,1.0
2016-08-11,34.985,35.22,34.94,35.22,7378,28.4164547759221,28.6073327771324,28.3799036693074,28.6073327771324,9083.44591313024,0.0,1.0
2016-08-12,35.15,35.32,35.1201,35.21,17984,28.5504755001762,28.6885574584985,28.5261893204477,28.5992103089958,22141.0533073643,0.0,1.0
2016-08-15,34.95,35.08,34.77,34.77,14020,28.4290364790658,28.5347811068849,28.282620840547,28.282620840547,17235.8637747297,0.05049,1.0
2016-08-16,34.9,34.9525,34.8698,34.94,2984,28.3883654683661,28.4310700296007,28.3638001779035,28.4209022769258,3668.46059228199,0.0,1.0
2016-08-17,34.963,35.0,34.88,34.88,6257,28.4396109418477,28.4697074897654,28.3720970640862,28.3720970640862,7692.21110117574,0.0,1.0
2016-08-18,35.05,35.06,34.94,34.97,59835,28.5103785004651,28.518512702605,28.4209022769258,28.4453048833456,73559.7652611237,0.0,1.0
2016-08-19,34.9194,34.95,34.84,34.88,13250,28.4041458205176,28.4290364790658,28.3395602555265,28.3720970640862,16289.2435816811,0.0,1.0
2016-08-22,35.055,35.11,34.965,35.06,15765,28.514445601535,28.5591837133047,28.4412377822757,28.518512702605,19381.1264200153,0.0,1.0
2016-08-23,35.0701,35.17,35.05,35.1096,6427,28.5267282467663,28.6079889261443,28.5103785004651,28.5588583452191,7901.20516977092,0.0,1.0
2016-08-24,35.05,35.1,35.0195,35.1,4424,28.5103785004651,28.5510495111647,28.4855691839383,28.5510495111647,5438.76329097035,0.0,1.0
2016-08-25,34.97,35.06,34.94,34.99,10048,28.4453048833456,28.518512702605,28.4209022769258,28.4615732876255,12352.7788308477,0.0,1.0
2016-08-26,34.796,35.0146,34.75,34.98,21379,28.3037697661108,28.4815834248897,28.2663524362671,28.4534390854855,26282.8481911517,0.0,1.0
2016-08-29,35.08,35.11,34.89,34.92,6604,28.5347811068849,28.5591837133047,28.3802312662262,28.404633872646,8118.80487648468,0.0,1.0
2016-08-30,34.994,35.0599,34.97,35.05,4988,28.4648269684815,28.5184313605836,28.4453048833456,28.5103785004651,6132.13184795662,0.0,1.0
2016-08-31,35.0455,35.0455,34.98,34.98,4177,28.5067181095021,28.5067181095021,28.4534390854855,28.4534390854855,5135.10720307034,0.0,1.0
2016-09-01,35.0036,35.073,34.83,34.83,5827,28.4726358025358,28.5290871653869,28.3314260533866,28.3314260533866,7163.57904531742,0.0,1.0
2016-09-02,34.87,34.9476,34.79,34.87,24789,28.3639628619463,28.4270842705522,28.2988892448268,28.3639628619463,30475.0233317957,0.0,1.0
2016-09-06,35.0999,35.14,34.861,34.88,78322,28.5509681691433,28.5835863197245,28.3566420800203,28.3720970640862,96287.2555324098,0.0,1.0
2016-09-07,35.09,35.19,35.0601,35.19,20675,28.5429153090248,28.6242573304241,28.5185940446264,28.6242573304241,25417.366871793,0.0,1.0
2016-09-08,34.7858,34.97,34.732,34.97,13469,28.2954728799281,28.4453048833456,28.2517108724152,28.4453048833456,16558.4771171066,0.0,1.0
2016-09-09,34.51,34.57,34.47,34.56,8344,28.0711315849087,28.1199367977483,28.038594776349,28.1118025956084,10257.9206373998,0.0,1.0
2016-09-12,34.5201,34.58,34.445,34.48,20102,28.07934712907,28.1280709998882,28.0182592709991,28.0467289784889,24712.9339229399,0.0,1.0
2016-09-13,34.32,34.57,34.17,34.57,71094,27.91658174425,28.1199367977483,27.794568712151,28.1199367977483,87401.3194864933,0.0,1.0
2016-09-14,34.37,34.45,34.34,34.34,52390,27.9572527549496,28.0223263720691,27.9328501485298,27.9328501485298,64407.0544335302,0.0,1.0
2016-09-15,34.25,34.2766,34.15,34.15,66695,27.9012243706098,27.9228936426757,27.8197609417905,27.8197609417905,81871.09352829,0.05112,1.0
2016-09-16,34.38,34.38,34.28,34.32,4696,28.0071268280749,28.0071268280749,27.9256633992556,27.9582487707833,5764.54989442762,0.0,1.0
2016-09-19,34.31,34.36,34.29,34.33,14270,27.9501024279014,27.990834142311,27.9338097421375,27.9663951136652,17517.0628180328,0.0,1.0
2016-09-20,34.3135,34.44,34.31,34.36,24731,27.95295364791,28.0560048853664,27.9501024279014,27.990834142311,30358.40788737,0.0,1.0
2016-09-21,34.46,34.479,34.26,34.27,18310,28.0722975711303,28.087775622606,27.9093707134917,27.9175170563736,22476.3433916034,0.0,1.0
2016-09-22,34.61,34.69,34.55,34.55,13749,28.1944927143593,28.2596634574147,28.1456146570677,28.1456146570677,16877.5120311936,0.0,1.0
2016-09-23,34.64,34.682,34.62,34.62,16007,28.218931743005,28.2531463831091,28.2026390572412,28.2026390572412,19649.3079557289,0.0,1.0
2016-09-26,34.72,34.788,34.67,34.67,20094,28.2841024860605,28.3394976176576,28.2433707716508,28.2433707716508,24666.2831300316,0.0,1.0
2016-09-27,34.867,34.9,34.826,34.87,38084,28.4038537264248,28.4307366579352,28.3704537206089,28.4062976292894,46749.8122187781,0.0,1.0
2016-09-28,34.8476,34.946,34.83,34.86,34201,28.3880498212339,28.4682098351921,28.3737122577617,28.3981512864075,41983.2561625467,0.0,1.0
2016-09-29,34.9032,34.9032,34.7,34.7,1875,28.4333434876574,28.4333434876574,28.2678098002966,28.2678098002966,2301.6463058032,0.0,1.0
2016-09-30,34.7418,34.8725,34.69,34.85,11474,28.3018615135431,28.4083342150099,28.2596634574147,28.3900049435256,14084.8478468191,0.0,1.0
2016-10-03,34.65,34.7695,34.635,34.76,47815,28.227078085887,28.324426883326,28.2148585715641,28.3166878575882,58695.0496597224,0.0,1.0
2016-10-04,34.39,34.61,34.39,34.59,20448,28.0152731709568,28.1944927143593,28.0152731709568,28.1782000285954,25100.8339525673,0.0,1.0
2016-10-05,34.3,34.3827,34.25,34.36,9436,27.9419560850194,28.009326340653,27.9012243706098,27.990834142311,11583.1117554981,0.0,1.0
2016-10-06,34.22,34.31,34.191,34.21,16525,27.876785341964,27.9501024279014,27.8531609476064,27.8686389990821,20285.1761084788,0.0,1.0
2016-10-07,34.25,34.28,34.1344,34.19,6337,27.9012243706098,27.9256633992556,27.8070526468947,27.8523463133182,7778.95074126657,0.0,1.0
2016-10-10,34.15,34.168,34.001,34.02,10524,27.8197609417905,27.834424358978,27.6983804328497,27.7138584843254,12918.6803852122,0.0,1.0
2016-10-11,34.07,34.11,34.0,34.04,25036,27.754590198735,27.7871755702628,27.6975657985615,27.7301511700893,30732.8090197807,0.0,1.0
2016-10-12,34.09,34.09,33.9918,34.02,14977,27.7708828844989,27.7708828844989,27.6908857973983,27.7138584843254,18384.9369184077,0.0,1.0
2016-10-13,34.16,34.2164,34.15,34.15,6141,27.8279072846724,27.8738526585265,27.8197609417905,27.8197609417905,7538.35198076662,0.0,1.0
2016-10-14,33.91,34.055,33.89,34.0,6946,27.6636770121727,27.7819675803463,27.647361071735,27.7370987441425,8514.37283251815,0.0484,1.0
2016-10-17,34.04,34.0415,33.96,33.9801,12603,27.769730625018,27.7709543205508,27.704466863267,27.720864383407,15448.6957685324,0.0,1.0
2016-10-18,34.09,34.09,33.91,33.91,3607,27.8105204761123,27.8105204761123,27.6636770121727,27.6636770121727,4421.44296096933,0.0,1.0
2016-10-19,34.07,34.126,34.037,34.05,6359,27.7942045356745,27.8398891689002,27.7672832339523,27.7778885952368,7794.83110307846,0.0,1.0
2016-10-20,34.155,34.1699,34.09,34.11,11029,27.8635472825349,27.875702658161,27.8105204761123,27.82683641655,13519.2942657418,0.0,1.0
2016-10-21,34.14,34.19,34.09,34.19,11884,27.8513103272066,27.8921001783009,27.8105204761123,27.8921001783009,14567.349084602,0.0,1.0
2016-10-24,34.08,34.15,33.991,34.15,3395,27.8023625058934,27.8594682974255,27.7297565709455,27.8594682974255,4161.57439769639,0.0,1.0
2016-10-25,34.1,34.1397,34.0,34.0,5722,27.8186784463311,27.8510655881,27.7370987441425,27.7370987441425,7013.99961814986,0.0,1.0
2016-10-26,33.96,34.02,33.94,33.972,15646,27.704466863267,27.7534146845802,27.6881509228293,27.7142564275297,19178.790287587,0.0,1.0
2016-10-27,33.763,33.763,33.69,33.76,14365,27.5437548499554,27.5437548499554,27.4842016673577,27.5413074588897,17608.5467519613,0.0,1.0
2016-10-28,33.73,33.75,33.69,33.69,15462,27.5168335482331,27.5331494886709,27.4842016673577,27.4842016673577,18953.2439873878,0.0,1.0
2016-10-31,33.827,33.827,33.79,33.81,5986,27.5959658593561,27.5959658593561,27.5657813695463,27.5820973099841,7337.60952713125,0.0,1.0
2016-11-01,33.86,33.86,33.702,33.702,77708,27.6228871610784,27.6228871610784,27.4939912316203,27.4939912316203,95254.0863906305,0.0,1.0
2016-11-02,33.91,34.02,33.84,33.886,27445,27.6636770121727,27.7534146845802,27.6065712206406,27.6440978836474,33641.9467878578,0.0,1.0
2016-11-03,33.82,33.85,33.78,33.83,20871,27.5902552802029,27.6147291908595,27.5576233993275,27.5984132504218,25583.5697361771,0.0,1.0
2016-11-04,33.9501,33.9576,33.89,33.89,7291,27.6963904727504,27.7025089504145,27.647361071735,27.647361071735,8937.27214539155,0.0,1.0
2016-11-07,33.8,33.84,33.79,33.83,4818,27.5739393397652,27.6065712206406,27.5657813695463,27.5984132504218,5905.88083891051,0.0,1.0
2016-11-08,33.68,33.88,33.6528,33.82,39362,27.4760436971388,27.6392031015161,27.4538540181435,27.5902552802029,48249.7471110825,0.0,1.0
2016-11-09,32.9,33.339,32.531,33.33,60123,26.8397220200673,27.1978569126755,26.5386929189912,27.1905147394785,73698.479385184,0.0,1.0
2016-11-10,32.62,32.8912,32.6,32.81,14049,26.6112988539391,26.8325430062747,26.5949829135013,26.7663002880975,17221.1954972714,0.0,1.0
2016-11-11,32.56,32.74,32.53,32.7,33626,26.5623510326259,26.7091944965654,26.5378771219693,26.67656261569,41218.5863613957,0.0,1.0
2016-11-14,32.37,32.604,32.29,32.38,68036,26.4073495984674,26.5982461015889,26.3420858367165,26.4155075686863,83398.1960888576,0.0,1.0
2016-11-15,32.37,32.5,32.37,32.4,179913,26.4489552465836,26.5551759503852,26.4489552465836,26.4734677166917,220189.559689782,0.051,1.0
2016-11-16,32.53,32.53,32.418,32.43,25381,26.5796884204932,26.5796884204932,26.4881751987565,26.4979801867997,31062.9649579873,0.0,1.0
2016-11-17,32.2545,32.41,32.25,32.4,209749,26.3545822366677,26.481638540061,26.3509053661515,26.4734677166917,256704.851541423,0.0,1.0
2016-11-18,32.17,32.32,32.1236,32.31,25778,26.2855387791967,26.4081011297369,26.2476261587629,26.3999303063675,31548.8401042903,0.0,1.0
2016-11-21,32.2,32.2634,32.17,32.22,24612,26.3100512493047,26.3618542694664,26.2855387791967,26.3263928960434,30121.8113370624,0.0,1.0
2016-11-22,32.23,32.3002,32.1917,32.2834,24298,26.3345637194127,26.3919228994656,26.3032694659081,26.3781959162051,29737.5171407421,0.0,1.0
2016-11-23,32.11,32.15,31.942,32.04,19840,26.2365138389806,26.269197132458,26.0992440063755,26.1793180753951,24281.5186464862,0.0,1.0
2016-11-25,32.08,32.19,32.06,32.17,2530,26.2120013688725,26.3018804259354,26.1956597221338,26.2855387791967,3096.3831741739,0.0,1.0
2016-11-28,32.2501,32.29,32.201,32.22,19645,26.3509870743851,26.3835886596288,26.3108683316416,26.3263928960434,24042.8646073701,0.0,1.0
2016-11-29,32.33,32.338,32.22,32.2296,20322,26.4162719531062,26.4228086118017,26.3263928960434,26.334236886478,24871.4224765067,0.0,1.0
2016-11-30,32.06,32.1083,31.94,31.99,12342,26.1956597221338,26.2351247990078,26.0976098417016,26.1384639585484,15104.9648757527,0.0,1.0
2016-12-01,31.8201,31.89,31.7,31.83,31769,25.9996416695031,26.0567557248549,25.9015100808372,26.0077307846388,38881.0265060595,0.0,1.0
2016-12-02,31.97,32.07,31.9,31.9,24830,26.1221223118097,26.2038305455032,26.0649265482242,26.0649265482242,30388.6143141256,0.0,1.0
2016-12-05,31.99,32.0699,31.8301,31.9012,11556,26.1384639585484,26.2037488372695,26.0078124928725,26.0659070470285,14143.0055180844,0.0,1.0
2016-12-06,31.9791,32.0205,31.9791,32.0,2451,26.1295577610758,26.1633849698249,26.1295577610758,26.1466347819177,2999.69769166016,0.0,1.0
2016-12-07,32.1496,32.168,32.05,32.1052,59538,26.2688702995232,26.2839046145228,26.1874888987645,26.2325918437633,72866.5855430693,0.0,1.0
2016-12-08,31.93,32.0,31.9101,32.0,10688,26.0894390183323,26.1466347819177,26.0731790798273,26.1466347819177,13080.6890773006,0.0,1.0
2016-12-09,31.71,31.8908,31.67,31.86,74775,25.9096809042066,26.0574093907244,25.8769976107292,26.0322432547468,91514.6449995467,0.0,1.0
2016-12-12,31.7,31.7399,31.6101,31.65,12901,25.9015100808372,25.9341116660809,25.8280543787468,25.8606559639905,15789.1064545524,0.0,1.0
2016-12-13,31.7764,31.79,31.697,31.79,208387,25.9639351713791,25.9750474911614,25.8990588338264,25.9750474911614,255037.944868212,0.0,1.0
2016-12-14,31.52,31.954,31.52,31.88,20510,25.754435260189,26.1090489944187,25.754435260189,26.0485849014855,25101.509447552,0.0,1.0
2016-12-15,31.46,31.5899,31.44,31.53,159334,25.7504805816782,25.8568056747348,25.7341102825163,25.8077766287449,194662.29471331,0.05516,1.0
2016-12-16,31.44,31.56,31.44,31.51,81690,25.7341102825163,25.8323320774877,25.7341102825163,25.791406329583,99802.6965690327,0.0,1.0
2016-12-19,31.6821,31.6909,31.61,31.61,13537,25.9322727538712,25.9394756855024,25.8732578253925,25.8732578253925,16538.4882293426,0.0,1.0
2016-12-20,31.58,31.61,31.51,31.51,23128,25.8487023766496,25.8732578253925,25.791406329583,25.791406329583,28256.0505110612,0.0,1.0
2016-12-21,31.69,31.69,31.58,31.58,28236,25.9387390220401,25.9387390220401,25.8487023766496,25.8487023766496,34496.6206429577,0.0,1.0
2016-12-22,31.614,31.64,31.55,31.56,37285,25.8765318852249,25.8978132741353,25.8241469279068,25.8323320774877,45552.0080986214,0.0,1.0
2016-12-23,31.65,31.7199,31.65,31.67,87978,25.9059984237163,25.9632126192872,25.9059984237163,25.9223687228782,107484.901931085,0.0,1.0
2016-12-27,31.6,31.634,31.56,31.56,22584,25.8650726758115,25.8929021843868,25.8323320774877,25.8323320774877,27591.4322354638,0.0,1.0
2016-12-28,31.75,31.78,31.6337,31.6337,17762,25.9878499195258,26.0124053682687,25.8926566298993,25.8926566298993,21700.2753881646,0.0,1.0
2016-12-29,31.81,31.8567,31.79,31.7902,16168,26.0369608170115,26.0751854655546,26.0205905178496,26.0207542208413,19752.8461026824,0.0,1.0
2016-12-30,31.8825,31.9406,31.8,31.84,30368,26.0963031514735,26.1438588705388,26.0287756674306,26.0615162657544,37101.3378554093,0.0,1.0
2017-01-03,31.95,31.98,31.7611,31.81,16178,26.1515529111449,26.1761083598877,25.9969354355607,26.0369608170115,19765.0633503955,0.0,1.0
2017-01-04,31.98,31.99,31.91,31.97,67822,26.1761083598877,26.1842935094687,26.1188123128211,26.1679232103068,82859.8174403838,0.0,1.0
2017-01-05,32.28,32.28,32.03,32.03,172343,26.4216628473163,26.4216628473163,26.2170341077925,26.2170341077925,210555.712263396,0.0,1.0
2017-01-06,32.1,32.1799,32.09,32.12,17134,26.2743301548592,26.339729500011,26.2661450052782,26.2907004540211,20933.0322317763,0.0,1.0
2017-01-09,32.2699,32.3,32.2201,32.2501,12201,26.4133958462396,26.4380331464782,26.3726338013264,26.3971892500693,14906.2639348607,0.0,1.0
2017-01-10,32.28,32.28,32.2,32.2,52478,26.4216628473163,26.4216628473163,26.3561816506687,26.3561816506687,64113.6725492681,0.0,1.0
2017-01-11,32.2824,32.3856,32.2254,32.2501,44430,26.4236272832158,26.5080980268912,26.3769719306043,26.3971892500693,54281.2315896942,0.0,1.0
2017-01-12,32.33,32.47,32.29,32.42,115680,26.4625885952211,26.5771806893544,26.4298479968973,26.5362549414497,141329.121546159,0.0,1.0
2017-01-13,32.19,32.23,32.0506,32.0833,16613,26.3928265653426,26.4256228704875,26.2785314419127,26.3053424213687,20262.0385761269,0.05477,1.0
2017-01-17,32.36,32.4,32.2501,32.35,136515,26.5322108622084,26.5650071673533,26.4421030138228,26.5240117859222,166500.463264911,0.0,1.0
2017-01-18,32.08,32.2159,32.08,32.18,44114,26.3026367261942,26.4140621729239,26.3026367261942,26.3846274890564,53803.6218471837,0.0,1.0
2017-01-19,31.95,31.9844,31.88,31.95,10720,26.1960487344734,26.224253556898,26.1386552004698,26.1960487344734,13074.6435644423,0.0,1.0
2017-01-20,31.96,32.0,31.83,31.87,12134,26.2042478107596,26.2370441159045,26.0976598190387,26.1304561241836,14799.228079379,0.0,1.0
2017-01-23,32.14,32.195,32.02,32.02,4402,26.3518311839115,26.3969261034858,26.2534422684769,26.2534422684769,5368.89747860777,0.0,1.0
2017-01-24,31.99,32.13,31.93,32.09,26280,26.2288450396182,26.3436321076253,26.1796505819009,26.3108358024804,32052.3911262635,0.0,1.0
2017-01-25,31.76,31.88,31.751,31.86,17201,26.0402662850352,26.1386552004698,26.0328871163776,26.1222570478974,20979.1925328333,0.0,1.0
2017-01-26,31.85,31.85,31.723,31.76,8130,26.1140579716112,26.1140579716112,26.0099297027762,26.0402662850352,9915.75113609291,0.0,1.0
2017-01-27,31.9067,31.9078,31.83,31.83,18829,26.160546734154,26.1614486325455,26.0976598190387,26.0976598190387,22964.7820592244,0.0,1.0
2017-01-30,31.88,31.9274,31.86,31.9018,4916,26.1386552004698,26.1775188220665,26.1222570478974,26.1565291867738,5995.7973659327,0.0,1.0
2017-01-31,32.01,32.0499,31.84,31.84,38519,26.2452431921907,26.2779575065727,26.1058588953249,26.1058588953249,46979.6824121972,0.0,1.0
2017-02-01,31.915,31.955,31.825,31.84,6579,26.1673519674716,26.2001482726165,26.0935602808956,26.1058588953249,8024.07462784199,0.0,1.0
2017-02-02,31.93,32.09,31.9,32.0,15671,26.1796505819009,26.3108358024804,26.1550533530423,26.2370441159045,19113.1286658933,0.0,1.0
2017-02-03,31.87,32.0499,31.82,31.9864,26857,26.1304561241836,26.2779575065727,26.0894607427525,26.2258933721552,32756.1289375213,0.0,1.0
2017-02-06,32.08,32.13,31.99,32.0005,12661,26.3026367261942,26.3436321076253,26.2288450396182,26.2374540697188,15441.9834113251,0.0,1.0
2017-02-07,32.16,32.2297,32.0,32.0,9046,26.368229336484,26.4253768981989,26.2370441159045,26.2370441159045,11032.9501570844,0.0,1.0
2017-02-08,32.36,32.36,32.26,32.26,15124,26.5322108622084,26.5322108622084,26.4502200993462,26.4502200993462,18445.9803422226,0.0,1.0
2017-02-09,32.19,32.25,32.14,32.25,5699,26.3928265653426,26.44202102306,26.3518311839115,26.44202102306,6950.78299195494,0.0,1.0
2017-02-10,32.12,32.173,32.03,32.03,22429,26.3354330313391,26.3788881356561,26.2616413447631,26.2616413447631,27355.5205696714,0.0,1.0
2017-02-13,32.055,32.11,31.9843,32.04,16035,26.2821390354787,26.3272339550529,26.2241715661351,26.2698404210493,19557.0811152829,0.0,1.0
2017-02-14,31.92,32.04,31.7701,32.0,23047,26.1714515056147,26.2698404210493,26.0485473520843,26.2370441159045,28109.2640139648,0.0,1.0
2017-02-15,31.81,31.85,31.4,31.85,54872,26.1258400442345,26.1586924051829,25.7891033445131,26.1586924051829,66810.4189968504,0.05437,1.0
2017-02-16,31.94,31.98,31.78,31.78,21509,26.2326102173168,26.2654625782653,26.1012007735231,26.1012007735231,26188.6809703175,0.0,1.0
2017-02-17,32.04,32.08,32.01,32.01,37779,26.3147411196879,26.3475934806363,26.2901018489766,26.2901018489766,45998.5205438478,0.0,1.0
2017-02-21,32.04,32.09,31.9101,31.9101,27731,26.3147411196879,26.3558065708734,26.2080530775079,26.2080530775079,33764.3922073491,0.0,1.0
2017-02-22,32.05,32.11,31.93,32.07,28759,26.322954209925,26.3722327513476,26.2243971270797,26.3393803903992,35016.052630311,0.0,1.0
2017-02-23,32.12,32.135,32.0932,32.13,10534,26.3804458415847,26.3927654769404,26.3584347597493,26.3886589318219,12825.8666298445,0.0,1.0
2017-02-24,32.37,32.39,32.2,32.2,20943,26.5857730975124,26.6021992779866,26.4461505634816,26.4461505634816,25499.5371965855,0.0,1.0
2017-02-27,32.34,32.36,32.28,32.34,33457,26.5611338268011,26.5775600072753,26.5118552853784,26.5611338268011,40736.1894659868,0.0,1.0
2017-02-28,32.3,32.3469,32.2203,32.24,13724,26.5282814658527,26.5668008590647,26.4628231366629,26.47900292443,16709.9101602416,0.0,1.0
2017-03-01,31.96,31.96,31.9,31.92,22857,26.249036397791,26.249036397791,26.1997578563684,26.2161840368426,27829.9633148239,0.0,1.0
2017-03-02,31.85,31.87,31.8,31.86,125258,26.1586924051829,26.1751185856571,26.1176269539973,26.16690549542,152510.195777582,0.0,1.0
2017-03-03,31.92,31.92,31.8,31.88,60128,26.2161840368426,26.2161840368426,26.1176269539973,26.1833316758942,73209.9590582197,0.0,1.0
2017-03-06,31.85,31.8889,31.81,31.88,7597,26.1586924051829,26.1906413262052,26.1258400442345,26.1833316758942,9249.86793116841,0.0,1.0
2017-03-07,31.82,31.8328,31.77,31.79,48364,26.1340531344716,26.1445658899751,26.092987683286,26.1094138637602,58886.4831674383,0.0,1.0
2017-03-08,31.65,31.7075,31.57,31.57,12654,25.9944306004408,26.0416558693041,25.9287258785439,25.9287258785439,15407.111860077,0.0,1.0
2017-03-09,31.51,31.585,31.5,31.58,41854,25.8794473371213,25.9410455138996,25.8712342468842,25.936938968781,50960.1122010165,0.0,1.0
2017-03-10,31.5339,31.62,31.5216,31.54,8697,25.899076622788,25.9697913297294,25.8889745217963,25.9040866078326,10589.1932864778,0.0,1.0
2017-03-13,31.4697,31.52,31.4622,31.52,2906,25.8463485834657,25.8876604273584,25.8401887657879,25.8876604273584,3538.25407502639,0.0,1.0
2017-03-14,31.51,31.55,31.46,31.46,7077,25.8794473371213,25.9122996980697,25.8383818859357,25.8383818859357,8616.73230865853,0.0,1.0
2017-03-15,31.74,31.76,31.53,31.53,19416,26.1147852247753,26.1312406660008,25.9420030919082,25.9420030919082,23598.2733419284,0.05654,1.0
2017-03-16,31.64,31.72,31.6,31.72,11136,26.0325080186481,26.0983297835499,25.9995971361972,26.0983297835499,13534.7327943817,0.0,1.0
2017-03-17,31.753,31.79,31.67,31.67,10066,26.1254812615718,26.1559238278389,26.0571911804863,26.0571911804863,12234.2511052663,0.0,1.0
2017-03-20,31.89,31.89,31.8088,31.8088,5107,26.2382010339661,26.2382010339661,26.1713919425908,26.1713919425908,6207.06540776825,0.0,1.0
2017-03-21,31.985,32.0184,31.83,31.83,2932,26.316364379787,26.3438449666335,26.1888347102898,26.1888347102898,3563.56290886557,0.0,1.0
2017-03-22,32.135,32.21,32.09,32.11,12627,26.4397801889778,26.5014880935732,26.4027554462205,26.419210887446,15346.8993350087,0.0,1.0
2017-03-23,32.12,32.16,32.06,32.12,7896,26.4274386080587,26.4603494905096,26.3780722843824,26.4274386080587,9596.82562360251,0.0,1.0
2017-03-24,32.1303,32.18,32.1087,32.1087,9930,26.4359131602898,26.476804931735,26.4181412837663,26.4181412837663,12068.9562363694,0.0,1.0
2017-03-27,32.2498,32.2668,32.21,32.2488,3753,26.5342344216118,26.5482215466534,26.5014880935732,26.5334116495505,4561.40913948585,0.0,1.0
2017-03-28,32.1,32.24,32.09,32.22,12599,26.4109831668333,26.5261712554113,26.4027554462205,26.5097158141859,15312.8680384711,0.0,1.0
2017-03-29,32.2,32.2299,32.15,32.1635,14860,26.4932603729605,26.5178612575925,26.4521217698969,26.463229192724,18060.8952338821,0.0,1.0
2017-03-30,32.11,32.1134,31.865,31.9,5753,26.419210887446,26.4220083124543,26.2176317324343,26.2464287545788,6992.21603502852,0.0,1.0
2017-03-31,32.1363,32.1602,32.07,32.08,6802,26.4408497926574,26.4605140449218,26.3863000049951,26.3945277256078,8267.17425174067,0.0,1.0
2017-04-03,32.34,32.3979,32.14,32.14,6525,26.6084484615386,26.6560869638862,26.4438940492841,26.4438940492841,7930.50749670799,0.0,1.0
2017-04-04,32.278,32.3235,32.26,32.3235,5513,26.5574365937397,26.5948727225276,26.5426266966368,26.5948727225276,6700.5192075634,0.0,1.0
2017-04-05,32.34,32.34,32.2,32.2224,6379,26.6084484615386,26.6084484615386,26.4932603729605,26.511690467133,7753.05859333337,0.0,1.0
2017-04-06,32.31,32.31,32.1911,32.3,28746,26.5837652997004,26.5837652997004,26.4859377016151,26.5755375790877,34937.987509635,0.0,1.0
2017-04-07,32.245,32.37,32.245,32.35,9224,26.5302851157177,26.6331316233767,26.5302851157177,26.6166761821513,11210.8814022429,0.0,1.0
2017-04-10,32.33,32.3376,32.26,32.26,3431,26.6002207409258,26.6064738085915,26.5426266966368,26.5426266966368,4170.04922930348,0.0,1.0
2017-04-11,32.4905,32.51,32.39,32.4046,137020,26.73227565676,26.7483197119548,26.6495870646022,26.6615995366967,166534.580413629,0.0,1.0
2017-04-12,32.62,32.8066,32.49,32.8066,113337,26.8388246386947,26.9923539053281,26.7318642707294,26.9923539053281,137750.180560061,0.0,1.0
2017-04-13,32.56,32.708,32.5073,32.5073,68276,26.8356405108176,26.9576206949577,26.7922056749785,26.7922056749785,82840.0782572665,0.05613,1.0
2017-04-17,32.5301,32.6799,32.5301,32.6376,11362,26.8109972168596,26.9344609437797,26.8109972168596,26.8995976884478,13785.6489712206,0.0,1.0
2017-04-18,32.83,32.83,32.73,32.73,8631,27.0581719278299,27.0581719278299,26.975752884492,26.975752884492,10472.0943734031,0.0,1.0
2017-04-19,32.7068,32.73,32.68,32.72,21858,26.9566316664376,26.975752884492,26.9345433628231,26.9675109801582,26520.5699008046,0.0,1.0
2017-04-20,32.649,32.709,32.619,32.65,29024,26.9089934593883,26.9584448853911,26.884267746387,26.9098176498217,35215.162448575,0.0,1.0
2017-04-21,32.64,32.73,32.64,32.67,26681,26.9015757454879,26.975752884492,26.9015757454879,26.9263014584893,32372.3728393891,0.0,1.0
2017-04-24,32.53,32.55,32.45,32.45,6910,26.8109147978162,26.8273986064838,26.7449795631459,26.7449795631459,8383.98472021958,0.0,1.0
2017-04-25,32.385,32.4499,32.385,32.44,39228,26.6914071849763,26.7448971441026,26.6914071849763,26.7367376588121,47595.7963248586,0.0,1.0
2017-04-26,32.45,32.45,31.56,32.26,7900,26.7449795631459,26.7449795631459,26.0114500774387,26.5883833808039,9585.16342832629,0.0,1.0
2017-04-27,32.43,32.45,32.4159,32.4308,3514,26.7284957544783,26.7449795631459,26.7168746693677,26.729155106825,4263.57775786565,0.0,1.0
2017-04-28,32.43,32.4499,32.35,32.3801,138855,26.7284957544783,26.7448971441026,26.662560519808,26.6873686518527,168474.413650664,0.0,1.0
2017-05-01,32.31,32.52,32.26,32.52,7840,26.6295929024729,26.8026728934825,26.5883833808039,26.8026728934825,9512.36471874404,0.0,1.0
2017-05-02,32.41,32.421,32.28,32.34,11900,26.7120119458108,26.7210780405779,26.6048671894715,26.6543186154742,14438.4107338079,0.0,1.0
2017-05-03,32.41,32.4741,32.41,32.43,3722,26.7120119458108,26.7648425525904,26.7120119458108,26.7284957544783,4515.94661775068,0.0,1.0
2017-05-04,32.26,32.28,32.2075,32.28,6577,26.5883833808039,26.6048671894715,26.5451133830515,26.6048671894715,7979.95188203823,0.0,1.0
2017-05-05,32.2872,32.2932,32.23,32.28,10820,26.6108013605918,26.6157465031921,26.5636576678026,26.6048671894715,13128.0339613279,0.0,1.0
2017-05-08,32.17,32.25,32.16,32.25,6223,26.5142062417998,26.5801414764701,26.505964337466,26.5801414764701,7550.4394955031,0.0,1.0
2017-05-09,32.17,32.17,32.09,32.12,2777,26.5142062417998,26.5142062417998,26.4482710071295,26.4729967201309,3369.36694183065,0.0,1.0
2017-05-10,32.12,32.2733,32.11,32.2733,64863,26.4729967201309,26.5993451135679,26.4647548157971,26.5993451135679,78699.0449938642,0.0,1.0
2017-05-11,32.17,32.17,32.09,32.09,11308,26.5142062417998,26.5142062417998,26.4482710071295,26.4482710071295,13720.1301325967,0.0,1.0
2017-05-12,32.39,32.39,32.225,32.2688,39857,26.6955281371432,26.6955281371432,26.5595367156357,26.5956362566177,48358.9694636456,0.0,1.0
2017-05-15,32.2095,32.24,32.19,32.24,7996,26.5926362034402,26.6178174513392,26.5765367170785,26.6178174513392,9684.90525082586,0.05566,1.0
2017-05-16,32.27,32.337,32.19,32.19,22054,26.6425858918957,26.6979020758051,26.5765367170785,26.5765367170785,26712.218659544,0.0,1.0
2017-05-17,32.5869,32.6107,32.48,32.48,7409,26.9042231856404,26.9238728151485,26.8159649757909,26.8159649757909,8973.91983533878,0.0,1.0
2017-05-18,32.6032,32.67,32.5701,32.64,52177,26.9176807050094,26.9728317659818,26.8903528589288,26.9480633254253,63197.7615398127,0.0,1.0
2017-05-19,32.61,32.62,32.55,32.57,8779,26.9232948848689,26.931551031721,26.8737580037559,26.8902702974603,10633.2895443972,0.0,1.0
2017-05-22,32.58,32.6148,32.58,32.6148,4667,26.8985264443124,26.9272578353579,26.8985264443124,26.9272578353579,5652.75797969039,0.0,1.0
2017-05-23,32.5247,32.64,32.48,32.64,3015,26.85286995222,26.9480633254253,26.8159649757909,26.9480633254253,3651.82457869435,0.0,1.0
2017-05-24,32.55,32.5505,32.46,32.52,20347,26.8737580037559,26.8741708110986,26.7994526820866,26.8489895631995,24644.6682264325,0.0,1.0
2017-05-25,32.52,32.5797,32.51,32.52,21044,26.8489895631995,26.8982787599068,26.8407334163473,26.8489895631995,25488.8877061505,0.0,1.0
2017-05-26,32.23,32.64,32.23,32.58,24123,26.6095613044871,26.9480633254253,26.6095613044871,26.8985264443124,29218.230285852,0.0,1.0
2017-05-30,32.76,32.76,32.665,32.68,3603,27.0471370876512,27.0471370876512,26.9687036925557,26.9810879128339,4364.02121294717,0.0,1.0
2017-05-31,32.74,32.78,32.1582,32.1582,6412,27.0306247939468,27.0636493813555,26.5502821700886,26.5502821700886,7766.33472589991,0.0,1.0
2017-06-01,32.75,32.75,32.66,32.66,17174,27.038880940799,27.038880940799,26.9645756191296,26.9645756191296,20801.4710827518,0.0,1.0
2017-06-02,32.9707,32.9707,32.84,32.84,2612,27.221094101826,27.221094101826,27.1131862624684,27.1131862624684,3163.7034161027,0.0,1.0
2017-06-05,32.84,32.906,32.84,32.9,9643,27.1131862624684,27.1676768316926,27.1131862624684,27.1627231435813,11679.7825579932,0.0,1.0
2017-06-06,33.0197,33.02,32.996,33.0094,4572,27.2615492214015,27.2617969058071,27.2419821533619,27.2530453901438,5537.69219694547,0.0,1.0
2017-06-07,32.8936,32.96,32.8808,32.96,5339,27.1574392095959,27.2122600246942,27.1468713416252,27.2122600246942,6466.69699026505,0.0,1.0
2017-06-08,32.82,32.86,32.78,32.78,5998,27.0966739687641,27.1296985561727,27.0636493813555,27.0636493813555,7264.89015688514,0.0,1.0
2017-06-09,32.78,32.83,32.72,32.72,6157,27.0636493813555,27.1049301156162,27.0141125002425,27.0141125002425,7457.47394063717,0.0,1.0
2017-06-12,32.82,32.8726,32.7899,32.7899,2225,27.0966739687641,27.1401013012064,27.0718229667391,27.0718229667391,2694.96175376283,0.0,1.0
2017-06-13,32.8,32.8008,32.71,32.71,91040,27.0801616750598,27.0808221668079,27.0058563533904,27.0058563533904,110269.356432615,0.0,1.0
2017-06-14,33.05,33.135,33.0,33.03,13790,27.2865653463636,27.3567425946069,27.2452846121028,27.2700530526593,16702.7067795008,0.0,1.0
2017-06-15,32.99,33.0,32.95,32.99,19884,27.2828583364269,27.2911283753286,27.2497781808205,27.2828583364269,24043.4177354567,0.05551,1.0
2017-06-16,33.0,33.05,33.0,33.0154,182979,27.2911283753286,27.3324785698366,27.2911283753286,27.3038642352371,221255.307474156,0.0,1.0
2017-06-19,32.98,33.02,32.959,33.0083,8115,27.2745882975253,27.3076684531318,27.2572212158319,27.2979925076169,9812.52941677888,0.0,1.0
2017-06-20,33.09,33.11,33.01,33.03,127506,27.3655587254431,27.3820988032463,27.2993984142302,27.3159384920334,154178.234850993,0.0,1.0
2017-06-21,33.14,33.14,33.034,33.04,16807,27.4069089199512,27.4069089199512,27.3192465075941,27.324208530935,20322.7580909183,0.0,1.0
2017-06-22,33.18,33.19,33.083,33.14,18457,27.4399890755576,27.4482591144592,27.359769698212,27.4069089199512,22317.9119464557,0.0,1.0
2017-06-23,33.183,33.19,33.11,33.16,20532,27.4424700872281,27.4482591144592,27.3820988032463,27.4234489977544,24826.9690678132,0.0,1.0
2017-06-26,33.25,33.28,33.2,33.21,19860,27.4978793478689,27.5226894645738,27.4565291533609,27.4647991922625,24014.3973157398,0.0,1.0
2017-06-27,33.0136,33.06,33.008,33.06,4861,27.3023756282348,27.3407486087383,27.2977444064499,27.3407486087383,5877.84417682834,0.0,1.0
2017-06-28,32.95,33.03,32.56,32.96,15494,27.2497781808205,27.3159384920334,26.9272466636575,27.2580482197221,18735.0992955726,0.0,1.0
2017-06-29,32.8,32.8,32.665,32.67,61573,27.1257275972963,27.1257275972963,27.0140820721245,27.0182170915753,74453.0959678773,0.0,1.0
2017-06-30,32.71,32.7582,32.6902,32.73,5440,27.0512972471817,27.0911588346875,27.0349225701565,27.067837324985,6577.96180249872,0.0,1.0
2017-07-03,32.61,32.7196,32.56,32.67,55943,26.9685968581656,27.0592364845273,26.9272466636575,27.0182170915753,67645.3891759532,0.0,1.0
2017-07-05,32.63,32.66,32.55,32.62,239769,26.9851369359688,27.0099470526737,26.9189766247559,26.9768668970672,289924.875629286,0.0,1.0
2017-07-06,32.495,32.51,32.42,32.47,19887,26.873491410797,26.8858964691494,26.8114661190349,26.852816313543,24047.0452879213,0.0,1.0
2017-07-07,32.385,32.43,32.37,32.43,12637,26.7825209828793,26.8197361579365,26.7701159245268,26.8197361579365,15280.4601651059,0.0,1.0
2017-07-10,32.45,32.47,32.38,32.43,29279,26.8362762357398,26.852816313543,26.7783859634285,26.8197361579365,35403.7028704705,0.0,1.0
2017-07-11,32.4799,32.54,32.38,32.44,28832,26.8610036520556,26.9107065858543,26.7783859634285,26.8280061968381,34863.1975532431,0.0,1.0
2017-07-12,32.582,32.6199,32.5736,32.59,14085,26.9454407492411,26.9767841966782,26.9384939165637,26.9520567803624,17031.3588213592,0.0,1.0
2017-07-13,32.505,32.579,32.47,32.579,5173,26.8817614496986,26.9429597375706,26.852816313543,26.9429597375706,6255.10963314814,0.0,1.0
2017-07-14,32.52,32.54,32.49,32.54,20480,26.9393291904928,26.9558970436235,26.9144774107967,26.9558970436235,24722.5755062618,0.05461,1.0
2017-07-17,32.5465,32.59,32.49,32.52,10698,26.9612815958909,26.9973166764502,26.9144774107967,26.9393291904928,12914.1656624018,0.0,1.0
2017-07-18,32.73,32.73,32.69,32.69,18469,27.113291648365,27.113291648365,27.0801559421036,27.0801559421036,22294.9827648998,0.0,1.0
2017-07-19,32.71,32.739,32.7,32.702,8070,27.0967237952343,27.1207471822738,27.0884398686689,27.090096653982,9741.75704763342,0.0,1.0
2017-07-20,32.79,32.85,32.72,32.78,32418,27.162995207757,27.2126987671491,27.1050077217996,27.1547112811917,39133.6158575193,0.0,1.0
2017-07-21,32.8429,32.9,32.8401,32.8401,6728,27.2068171792877,27.2541183999758,27.2044976798494,27.2044976798494,8121.75234404928,0.0,1.0
2017-07-24,32.7903,32.83,32.78,32.78,11196,27.163243725554,27.1961309140184,27.1547112811917,27.1547112811917,13515.3298519583,0.0,1.0
2017-07-25,32.5399,32.56,32.5117,32.53,5676,26.9558142043578,26.9724648967541,26.9324535314435,26.9476131170581,6851.82317253623,0.0,1.0
2017-07-26,32.6,32.64,32.43,32.5,22128,27.0056006030155,27.0387363092769,26.8647738514047,26.9227613373621,26711.9702540313,0.0,1.0
2017-07-27,32.53,32.54,32.436,32.4864,10514,26.9476131170581,26.9558970436235,26.8697442073439,26.9114951972332,12692.0487730877,0.0,1.0
2017-07-28,32.6,32.6288,32.56,32.56,12138,27.0056006030155,27.0294583115237,26.9724648967541,26.9724648967541,14652.4717526858,0.0,1.0
2017-07-31,32.64,32.64,32.5803,32.59,18666,27.0387363092769,27.0387363092769,26.9892812676818,26.9973166764502,22532.7926953068,0.0,1.0
2017-08-01,32.75,32.78,32.5228,32.5228,27409,27.1298595014956,27.1547112811917,26.9416486899311,26.9416486899311,33086.9664087466,0.0,1.0
2017-08-02,32.75,32.8276,32.75,32.76,30877,27.1298595014956,27.1941427716427,27.1298595014956,27.138143428061,37273.386909514,0.0,1.0
2017-08-03,32.97,32.97,32.85,32.85,34614,27.3121058859332,27.3121058859332,27.2126987671491,27.2126987671491,41784.5326452024,0.0,1.0
2017-08-04,32.7683,32.85,32.698,32.85,12365,27.1450190871102,27.2126987671491,27.0867830833559,27.2126987671491,14926.496393307,0.0,1.0
2017-08-07,32.82,32.825,32.746,32.764,16021,27.187846987453,27.1919889507357,27.1265459308695,27.1414569986871,19339.862411417,0.0,1.0
2017-08-08,32.73,32.7504,32.6872,32.75,26861,27.113291648365,27.1301908585583,27.0778364426653,27.1298595014956,32425.4443688329,0.0,1.0
2017-08-09,32.88,32.96,32.86,32.89,18114,27.2375505468451,27.3038219593678,27.2209826937144,27.2458344734104,21866.4420273646,0.0,1.0
2017-08-10,33.03,33.03,32.86,32.93,38790,27.3618094453252,27.3618094453252,27.2209826937144,27.2789701796718,46825.6203070262,0.0,1.0
2017-08-11,33.05,33.05,32.95,32.95,11835,27.3783772984559,27.3783772984559,27.2955380328025,27.2955380328025,14286.7031795219,0.0,1.0
2017-08-14,32.96,32.995,32.9,32.91,29153,27.3038219593678,27.3328157023465,27.2541183999758,27.2624023265411,35192.2482292017,0.0,1.0
2017-08-15,32.75,32.82,32.521,32.71,27733,27.1752719869268,27.2333565377386,26.9852525278427,27.1420808150344,33422.1401882172,0.05482,1.0
2017-08-16,32.84,32.89,32.66,32.66,31920,27.2499521236848,27.2914410885504,27.1005918501689,27.1005918501689,38468.060246201,0.0,1.0
2017-08-17,33.01,33.01,32.835,32.86,12864,27.3910146042276,27.3910146042276,27.2458032271983,27.266547709631,15502.9175127547,0.0,1.0
2017-08-18,33.005,33.08,32.945,33.08,36484,27.3868657077411,27.4490991550394,27.3370789499024,27.4490991550394,43968.3179831578,0.0,1.0
2017-08-21,33.06,33.07,33.0,33.0,34017,27.4325035690932,27.4408013620663,27.3827168112545,27.3827168112545,40995.2382642549,0.0,1.0
2017-08-22,32.9392,33.01,32.921,32.9663,42497,27.332266229978,27.3910146042276,27.317164246767,27.3547532489352,51214.8231918172,0.0,1.0
2017-08-23,33.0931,33.0931,33.03,33.03,3740,27.4599692638342,27.4599692638342,27.4076101901739,27.4076101901739,4507.22259776916,0.0,1.0
2017-08-24,33.02,33.09,33.02,33.08,14940,27.3993123972008,27.4573969480125,27.3993123972008,27.4490991550394,18004.7875964361,0.0,1.0
2017-08-25,33.1,33.122,32.99,32.99,55217,27.4656947409856,27.4839498855264,27.3744190182814,27.3744190182814,66544.2005831604,0.0,1.0
2017-08-28,33.11,33.15,33.07,33.07,16114,27.4739925339587,27.5071837058511,27.4408013620663,27.4408013620663,19419.6216418322,0.0,1.0
2017-08-29,33.19,33.376,33.16,33.24,15988,27.5403748777436,27.6947138270434,27.5154814988243,27.5818638426091,19267.7740355971,0.0,1.0
2017-08-30,33.18,33.1809,33.1,33.1,20330,27.5320770847705,27.5328238861381,27.4656947409856,27.4656947409856,24500.4907520446,0.0,1.0
2017-08-31,33.25,33.26,33.2,33.22,16213,27.5901616355822,27.5984594285553,27.5486726707167,27.5652682566629,19538.9304753025,0.0,1.0
2017-09-01,33.105,33.19,33.06,33.17,18864,27.4698436374722,27.5403748777436,27.4325035690932,27.5237792917974,22733.7559048977,0.0,1.0
2017-09-05,33.47,33.47,33.22,33.22,13384,27.7727130809906,27.7727130809906,27.5652682566629,27.5652682566629,16129.5901734071,0.0,1.0
2017-09-06,33.31,33.46,33.2939,33.46,19188,27.6399483934209,27.7644152880175,27.6265889467342,27.7644152880175,23124.2211780734,0.0,1.0
2017-09-07,33.52,33.52,33.4,33.4,5880,27.8142020458561,27.8142020458561,27.7146285301788,27.7146285301788,7086.22162430019,0.0,1.0
2017-09-08,33.48,33.5,33.41,33.49,7502,27.7810108739637,27.7976064599099,27.7229263231519,27.7893086669368,9040.95826964285,0.0,1.0
2017-09-11,33.2172,33.31,33.2172,33.3,10589,27.5629448746304,27.6399483934209,27.5629448746304,27.6316506004478,12761.2246224005,0.0,1.0
2017-09-12,33.0914,33.1399,33.0914,33.1399,7216,27.4585586390287,27.4988029349483,27.4585586390287,27.4988029349483,8696.28830628404,0.0,1.0
2017-09-13,33.0368,33.0808,33.001,33.0618,3196,27.4132526893956,27.4497629784772,27.3835465905518,27.4339971718283,3851.62658354819,0.0,1.0
2017-09-14,33.11,33.11,33.0041,33.0041,13483,27.4739925339587,27.4739925339587,27.3861189063735,27.3861189063735,16248.8990068774,0.0,1.0
2017-09-15,33.07,33.097,33.02,33.08,8965,27.4408013620663,27.4632054030937,27.3993123972008,27.4490991550394,10804.0776975937,0.0,1.0
2017-09-18,32.9,32.99,32.8901,32.99,43485,27.3462977978956,27.4211052994704,27.3380689727223,27.4211052994704,52316.2773466942,0.05611,1.0
2017-09-19,32.899,32.92,32.86,32.92,25067,27.3454666034336,27.3629216871344,27.3130500194179,27.3629216871344,30157.8043980588,0.0,1.0
2017-09-20,32.8,32.9026,32.8,32.9026,12289,27.2631783517014,27.3484589034966,27.2631783517014,27.3484589034966,14784.7472073939,0.0,1.0
2017-09-21,32.87,32.898,32.85,32.8905,30882,27.3213619640373,27.3446354089717,27.3047380747985,27.3384014505071,37153.7605385906,0.0,1.0
2017-09-22,32.9,32.95,32.87,32.89,23912,27.3462977978956,27.3878575209927,27.3213619640373,27.3379858532761,28768.2378731552,0.0,1.0
2017-09-25,33.0476,33.06,32.95,32.9505,11947,27.4689821004782,27.4792889118063,27.3878575209927,27.3882731182236,14373.2911454745,0.0,1.0
2017-09-26,32.99,33.0,32.9457,32.98,16104,27.4211052994704,27.4294172440898,27.3842833848063,27.4127933548509,19374.5275472269,0.0,1.0
2017-09-27,32.72,32.75,32.69,32.69,27437,27.196682794746,27.2216186286043,27.1717469608877,27.1717469608877,33009.1227218869,0.0,1.0
2017-09-28,32.6626,32.81,32.5898,32.81,30961,27.1489722326305,27.2714902963208,27.0884612758011,27.2714902963208,37248.8044827182,0.0,1.0
2017-09-29,32.68,32.7235,32.62,32.7,5705,27.1634350162683,27.1995919753628,27.1135633485518,27.1800589055071,6863.61647149341,0.0,1.0
2017-10-02,32.6478,32.77,32.63,32.77,87332,27.1366705545938,27.2382425178431,27.1218752931712,27.2382425178431,105068.072513315,0.0,1.0
2017-10-03,32.65,32.67,32.6,32.6,39392,27.13849918241,27.1551230716489,27.0969394593129,27.0969394593129,47392.0385705642,0.0,1.0
2017-10-04,32.66,32.66,32.5967,32.635,5939,27.1468111270295,27.1468111270295,27.0941965175885,27.1260312654809,7145.13904017516,0.0,1.0
2017-10-05,32.6001,32.64,32.55,32.62,60395,27.0970225787591,27.1301872377906,27.0553797362158,27.1135633485518,72660.493741603,0.0,1.0
2017-10-06,32.59,32.62,32.45,32.5,8608,27.0886275146935,27.1135633485518,26.9722602900216,27.0138200131187,10356.1806462078,0.0,1.0
2017-10-09,32.61,32.6199,32.55,32.6,84734,27.1052514039324,27.1134802291056,27.0553797362158,27.0969394593129,101942.450148207,0.0,1.0
2017-10-10,32.62,32.7084,32.62,32.64,8087,27.1135633485518,27.1870409389875,27.1135633485518,27.1301872377906,9729.37185012571,0.0,1.0
2017-10-11,32.64,32.679,32.64,32.67,18072,27.1301872377906,27.1626038218064,27.1301872377906,27.1551230716489,21742.2045351146,0.0,1.0
2017-10-12,32.75,32.75,32.621,32.65,75707,27.2216186286043,27.2216186286043,27.1143945430137,27.13849918241,91082.175671753,0.0,1.0
2017-10-13,32.91,32.91,32.83,32.83,21751,27.354609742515,27.354609742515,27.2881141855596,27.2881141855596,26168.3649205001,0.0,1.0
2017-10-16,32.81,32.8949,32.8,32.8,26882,27.2714902963208,27.3420587061397,27.2631783517014,27.2631783517014,32341.4089371929,0.0,1.0
2017-10-17,32.8568,32.87,32.76,32.76,5615,27.3103901971397,27.3213619640373,27.2299305732237,27.2299305732237,6755.33856046196,0.0,1.0
2017-10-18,32.7071,32.73,32.6729,32.6917,7714,27.1859603861869,27.2049947393654,27.1575335355885,27.173159991473,9280.6200632954,0.0,1.0
2017-10-19,32.81,32.86,32.76,32.85,61570,27.2714902963208,27.3130500194179,27.2299305732237,27.3047380747985,74074.1220245134,0.0,1.0
2017-10-20,32.5634,32.595,32.51,32.56,6530,27.0665177420059,27.0927834870032,27.0221319577381,27.0636916808353,7856.16398928166,0.0,1.0
2017-10-23,32.56,32.63,32.52,32.56,10543,27.1081688964938,27.1664481293794,27.074866477702,27.1081688964938,12663.3444446482,0.05351,1.0
2017-10-24,32.43,32.45,32.41,32.41,10861,26.9999360354205,27.0165872448164,26.9832848260247,26.9832848260247,13045.2986828535,0.0,1.0
2017-10-25,32.37,32.37,32.27,32.27,29675,26.9499824072329,26.9499824072329,26.8667263602535,26.8667263602535,35643.0566627085,0.0,1.0
2017-10-26,32.27,32.36,32.265,32.31,11578,26.8667263602535,26.941656802535,26.8625635579045,26.9000287790453,13906.4973897503,0.0,1.0
2017-10-27,32.42,32.43,32.31,32.31,13922,26.9916104307226,26.9999360354205,26.9000287790453,26.9000287790453,16721.9085040683,0.0,1.0
2017-10-30,32.575,32.6,32.46,32.5,13871,27.1206573035407,27.1414713152855,27.0249128495144,27.0582152683061,16660.6516922807,0.0,1.0
2017-10-31,32.59,32.59,32.561,32.57,5594,27.1331457105876,27.1331457105876,27.1090014569636,27.1164945011917,6719.03147333417,0.0,1.0
2017-11-01,32.63,32.699,32.58,32.62,8683,27.1664481293794,27.2238948017951,27.1248201058897,27.1581225246814,10429.2724853344,0.0,1.0
2017-11-02,32.72,32.77,32.68,32.68,25522,27.2413785716608,27.2830065951505,27.2080761528691,27.2080761528691,30654.8304008643,0.0,1.0
2017-11-03,32.7787,32.81,32.6908,32.72,6375,27.2902498712377,27.3163090139423,27.2170678059428,27.2413785716608,7657.10147345466,0.0,1.0
2017-11-06,32.85,32.87,32.8001,32.82,52705,27.349611432734,27.3662626421299,27.3080666652913,27.3246346186402,63304.711083675,0.0,1.0
2017-11-07,32.88,32.932,32.86,32.86,24746,27.3745882468279,27.4178813912572,27.357937037432,27.357937037432,29722.7659705268,0.0,1.0
2017-11-08,32.9,32.9379,32.85,32.9379,12704,27.3912394562237,27.4227934980289,27.349611432734,27.4227934980289,15258.9517049048,0.0,1.0
2017-11-09,32.791,32.8508,32.77,32.78,9645,27.3004903650162,27.3502774811099,27.2830065951505,27.2913321998485,11584.7441116032,0.0,1.0
2017-11-10,32.58,32.663,32.54,32.66,877949,27.1248201058897,27.1939226248826,27.0915176870979,27.1914249434732,1054516.79710087,0.0,1.0
2017-11-13,32.57,32.63,32.56,32.63,80852,27.1164945011917,27.1664481293794,27.1081688964938,27.1664481293794,97112.4656206676,0.0,1.0
2017-11-14,32.65,32.69,32.57,32.6,23545,27.1830993387752,27.216401757567,27.1164945011917,27.1414713152855,28280.2281086259,0.0,1.0
2017-11-15,32.8525,32.8525,32.74,32.83,86495,27.3516928339085,27.3516928339085,27.2580297810567,27.3329602233382,103890.351677876,0.0,1.0
2017-11-16,32.72,32.84,32.71,32.84,116502,27.2413785716608,27.3412858280361,27.2330529669629,27.3412858280361,139932.178174183,0.0,1.0
2017-11-17,32.87,32.88,32.8,32.86,51312,27.3662626421299,27.3745882468279,27.3079834092443,27.357937037432,61631.5593421028,0.0,1.0
2017-11-20,32.77,32.7843,32.73,32.77,23574,27.3308205429308,27.3427470224475,27.2974597610658,27.3308205429308,28265.5245855696,0.05743,1.0
2017-11-21,32.8,32.81,32.76,32.77,9357,27.3558411293296,27.3641813247958,27.3224803474645,27.3308205429308,11219.1615146846,0.0,1.0
2017-11-22,32.89,32.91,32.8499,32.8499,16729,27.4309028885259,27.4475832794584,27.3974587047062,27.3974587047062,20058.2828875877,0.0,1.0
2017-11-24,32.85,32.86,32.83,32.83,10282,27.3975421066609,27.4058823021271,27.3808617157283,27.3808617157283,12328.2482306281,0.0,1.0
2017-11-27,32.86,32.86,32.802,32.833,11108,27.4058823021271,27.4058823021271,27.3575091684228,27.3833637743682,13318.632692649,0.0,1.0
2017-11-28,32.85,32.895,32.8,32.8,10393,27.3975421066609,27.435072986259,27.3558411293296,27.3558411293296,12461.3386365413,0.0,1.0
2017-11-29,32.67,32.67,32.58,32.66,6864,27.2474185882682,27.2474185882682,27.1723568290719,27.2390783928019,8230.02293863364,0.0,1.0
2017-11-30,32.59,32.62,32.49,32.59,11703,27.1806970245381,27.2057176109369,27.0972950698755,27.1806970245381,14032.0452288505,0.0,1.0
2017-12-01,32.83,32.98,32.62,32.72,19948,27.3808617157283,27.5059646477222,27.2057176109369,27.2891195655995,23917.9046590711,0.0,1.0
2017-12-04,32.76,32.785,32.64,32.64,79600,27.3224803474645,27.3433308361302,27.2223980018694,27.2223980018694,95441.4082044345,0.0,1.0
2017-12-05,32.9,32.9,32.72,32.75,66262,27.4392430839922,27.4392430839922,27.2891195655995,27.3141401519983,79448.9772668621,0.0,1.0
2017-12-06,32.97,33.07,32.97,32.99,31666,27.497624452256,27.5810264069186,27.497624452256,27.5143048431885,37967.9350779098,0.0,1.0
2017-12-07,32.86,33.01,32.78,32.99,14584,27.4058823021271,27.530985234121,27.339160738397,27.5143048431885,17486.4007192647,0.0,1.0
2017-12-08,32.81,32.83,32.75,32.78,14800,27.3641813247958,27.3808617157283,27.3141401519983,27.339160738397,17745.3874550959,0.0,1.0
2017-12-11,32.78,32.88,32.77,32.87,26766,27.339160738397,27.4225626930596,27.3308205429308,27.4142224975934,32092.7730150741,0.0,1.0
2017-12-12,32.75,32.79,32.63,32.79,6290,27.3141401519983,27.3475009338633,27.2140578064032,27.3475009338633,7541.78966841573,0.0,1.0
2017-12-13,32.87,32.89,32.8,32.84,25219,27.4142224975934,27.4309028885259,27.3558411293296,27.3892019111946,30237.9004209501,0.0,1.0
2017-12-14,32.99,32.99,32.81,32.81,5430,27.5143048431885,27.5143048431885,27.3641813247958,27.3641813247958,6510.63877575476,0.0,1.0
2017-12-15,33.04,33.04,32.92,32.94,13027,27.5560058205198,27.5560058205198,27.4559234749247,27.4726038658572,15619.537998482,0.0,1.0
2017-12-18,32.83,32.91,32.8,32.88,65715,27.4243474948894,27.4911750245754,27.3992871712572,27.4661147009432,78668.1779904532,0.05214,1.0
2017-12-19,32.56,32.64,32.48,32.64,32254,27.1988045821992,27.2656321118852,27.1319770525132,27.2656321118852,38611.632243842,0.0,1.0
2017-12-20,32.37,32.44,32.33,32.36,13470,27.040089199195,27.0985632876702,27.006675434352,27.0317357579842,16125.0910375318,0.0,1.0
2017-12-21,32.49,32.5,32.35,32.35,69980,27.140330493724,27.1486839349347,27.0233823167735,27.0233823167735,83773.858263287,0.0,1.0
2017-12-22,32.46,32.65,32.43,32.44,27663,27.1152701700917,27.2739855530959,27.0902098464595,27.0985632876702,33115.6936430025,0.0,1.0
2017-12-26,32.5,32.61,32.5,32.55,3184,27.1486839349347,27.2405717882529,27.1486839349347,27.1904511409884,3811.60281095036,0.0,1.0
2017-12-27,32.8,32.8,32.61,32.66,13463,27.3992871712572,27.3992871712572,27.2405717882529,27.2823389943067,16116.7112574826,0.0,1.0
2017-12-28,32.69,32.76,32.67,32.7,953421,27.3073993179389,27.3658734064142,27.2906924355174,27.3157527591497,1141351.18204118,0.0,1.0
2017-12-29,32.79,32.8,32.69,32.69,27043,27.3909337300464,27.3992871712572,27.3073993179389,27.3073993179389,32373.4845529305,0.0,1.0
2018-01-02,32.56,32.81,32.5,32.81,172968,27.1988045821992,27.4076406124679,27.1486839349347,27.4076406124679,207061.970792859,0.0,1.0
2018-01-03,32.61,32.68,32.55,32.61,34286,27.2405717882529,27.2990458767282,27.1904511409884,27.2405717882529,41044.1626809812,0.0,1.0
2018-01-04,32.62,32.66,32.52,32.59,32898,27.2489252294637,27.2823389943067,27.1653908173562,27.2238649058314,39382.5720083684,0.0,1.0
2018-01-05,32.57,32.63,32.55,32.61,20986,27.2071580234099,27.2572786706744,27.1904511409884,27.2405717882529,25122.5805875014,0.0,1.0
2018-01-08,32.54,32.66,32.51,32.66,36664,27.1820976997777,27.2823389943067,27.1570373761454,27.2823389943067,43890.8936748379,0.0,1.0
2018-01-09,32.29,32.48,32.28,32.48,20820,26.973261669509,27.1319770525132,26.9649082282982,27.1319770525132,24923.8600891917,0.0,1.0
2018-01-10,32.29,32.34,32.17,32.17,5292,26.973261669509,27.0150288755627,26.87302037498,26.87302037498,6335.11371719513,0.0,1.0
2018-01-11,32.32,32.38,32.22,32.26,20208,26.9983219931412,27.0484426404057,26.9147875810337,26.9482013458767,24191.2278906046,0.0,1.0
2018-01-12,32.36,32.43,32.33,32.33,11275,27.0317357579842,27.0902098464595,27.006675434352,27.006675434352,13497.4314363899,0.0,1.0
2018-01-16,32.45,32.5,32.35,32.46,51808,27.106916728881,27.1486839349347,27.0233823167735,27.1152701700917,62019.9492555641,0.0,1.0
2018-01-17,32.4,32.51,32.32,32.46,97365,27.0651495228272,27.1570373761454,26.9983219931412,27.1152701700917,116556.754927193,0.0,1.0
2018-01-18,32.24,32.3,32.22,32.25,36236,26.9314944634552,26.9816151107197,26.9147875810337,26.939847904666,43378.5299804012,0.0,1.0
2018-01-19,32.14,32.19,32.13,32.15,25891,26.8479600513477,26.8897272574015,26.839606610137,26.8563134925585,30994.4121791193,0.0,1.0
2018-01-22,32.03,32.13,32.03,32.11,24411,26.802901589457,26.8865822063457,26.802901589457,26.8698460829679,29171.6300711098,0.05606,1.0
2018-01-23,32.13,32.18,32.1,32.14,8121,26.8865822063457,26.92842251479,26.8614780212791,26.8949502680345,9704.75637243385,0.0,1.0
2018-01-24,32.02,32.08,31.97,32.05,31830,26.7945335277681,26.8447418979013,26.7526932193237,26.8196377128347,38037.482494098,0.0,1.0
2018-01-25,32.19,32.2,32.04,32.05,17616,26.9367905764789,26.9451586381678,26.8112696511458,26.8196377128347,21051.470047629,0.0,1.0
2018-01-26,32.07,32.17,32.04,32.13,30246,26.8363738362124,26.9200544531012,26.8112696511458,26.8865822063457,36144.5710184257,0.0,1.0
2018-01-29,31.97,32.0,31.92,31.96,48116,26.7526932193237,26.7777974043903,26.7108529108794,26.7443251576348,57499.57611329,0.0,1.0
2018-01-30,31.89,31.91,31.83,31.87,20629,26.6857487258127,26.7024848491905,26.6355403556795,26.669012602435,24652.0649189679,0.0,1.0
2018-01-31,31.91,32.01,31.85,32.01,19585,26.7024848491905,26.7861654660792,26.6522764790573,26.7861654660792,23404.4641736384,0.0,1.0
2018-02-01,31.68,31.94,31.65,31.87,15379,26.5100194303464,26.7275890342571,26.4849152452798,26.669012602435,18378.2105961902,0.0,1.0
2018-02-02,31.55,31.61,31.45,31.61,9979,26.4012346283911,26.4514429985243,26.3175540115024,26.4514429985243,11925.1032927617,0.0,1.0
2018-02-05,31.79,31.79,31.43,31.47,8756,26.602068108924,26.602068108924,26.3008178881246,26.3342901348801,10463.5939905222,0.0,1.0
2018-02-06,31.65,31.75,31.6,31.69,217154,26.4849152452798,26.5685958621685,26.4430749368355,26.5183874920353,259503.34506828,0.0,1.0
2018-02-07,31.43,31.55,31.42,31.52,13452,26.3008178881246,26.4012346283911,26.2924498264358,26.3761304433245,16075.407304763,0.0,1.0
2018-02-08,31.4,31.43,31.31,31.32,32002,26.275713703058,26.3008178881246,26.2004011478582,26.208769209547,38243.0259119109,0.0,1.0
2018-02-09,31.39,31.47,31.33,31.33,8345,26.2673456413691,26.3342901348801,26.2171372712359,26.2171372712359,9972.44082353906,0.0,1.0
2018-02-12,31.4,31.47,31.37,31.43,15615,26.275713703058,26.3342901348801,26.2506095179914,26.3008178881246,18660.2352857474,0.0,1.0
2018-02-13,31.48,31.53,31.4,31.43,50781,26.342658196569,26.3844985050134,26.275713703058,26.3008178881246,60684.304069519,0.0,1.0
2018-02-14,31.23,31.38,31.22,31.38,31488,26.1334566543472,26.2589775796803,26.1250885926583,26.2589775796803,37628.7856982142,0.0,1.0
2018-02-15,31.3,31.4,31.13,31.13,112369,26.1920330861693,26.275713703058,26.0497760374585,26.0497760374585,134283.187884992,0.0,1.0
2018-02-16,31.36,31.5,31.36,31.48,9547,26.2422414563025,26.3593943199467,26.2422414563025,26.342658196569,11408.8547084874,0.0,1.0
2018-02-20,31.31,31.31,31.21,31.31,16006,26.2467016331827,26.2467016331827,26.162873138666,26.2467016331827,19093.7462163405,0.05533,1.0
2018-02-21,31.03,31.24,31.03,31.17,16258,26.0119818485359,26.188021687021,26.0119818485359,26.1293417408593,19394.3599890831,0.0,1.0
2018-02-22,31.15,31.17,31.09,31.16,20878,26.112576041956,26.1293417408593,26.0622789452459,26.1209588914076,24905.6124893637,0.0,1.0
2018-02-23,31.33,31.33,31.22,31.22,42337,26.263467332086,26.263467332086,26.1712559881177,26.1712559881177,50504.3067325508,0.0,1.0
2018-02-26,31.31,31.45,31.31,31.43,14190,26.2467016331827,26.3640615255061,26.2467016331827,26.3472958266028,16927.4183937193,0.0,1.0
2018-02-27,31.24,31.39,31.16,31.39,16503,26.188021687021,26.3137644287961,26.1209588914076,26.3137644287961,19686.6233792495,0.0,1.0
2018-02-28,31.37,31.4,31.3,31.37,10058,26.2969987298927,26.3221472782477,26.238318783731,26.2969987298927,11998.3068501782,0.0,1.0
2018-03-01,31.52,31.55,31.37,31.45,10575,26.4227414716678,26.4478900200228,26.2969987298927,26.3640615255061,12615.0422490192,0.0,1.0
2018-03-02,31.37,31.47,31.33,31.44,25261,26.2969987298927,26.3808272244094,26.263467332086,26.3556786760544,30134.1448938509,0.0,1.0
2018-03-05,31.32,31.46,31.27,31.46,7705,26.2550844826344,26.3724443749578,26.213170235376,26.3724443749578,9191.38539278416,0.0,1.0
2018-03-06,31.32,31.4,31.32,31.34,6545,26.2550844826344,26.3221472782477,26.2550844826344,26.2718501815377,7807.607708731,0.0,1.0
2018-03-07,31.29,31.38,31.29,31.38,14537,26.2299359342794,26.3053815793444,26.2299359342794,26.3053815793444,17341.3587871387,0.0,1.0
2018-03-08,31.4,31.47,31.37,31.42,22736,26.3221472782477,26.3808272244094,26.2969987298927,26.3389129771511,27122.0426074421,0.0,1.0
2018-03-09,31.29,31.36,31.25,31.29,11976,26.2299359342794,26.2886158804411,26.1964045364727,26.2299359342794,14286.3116760523,0.0,1.0
2018-03-12,31.42,31.44,31.36,31.4,40686,26.3389129771511,26.3556786760544,26.2886158804411,26.3221472782477,48534.8093563682,0.0,1.0
2018-03-13,31.51,31.52,31.42,31.47,7287,26.4143586222161,26.4227414716678,26.3389129771511,26.3808272244094,8692.7482618064,0.0,1.0
2018-03-14,31.68,31.68,31.62,31.62,6139,26.5568670628945,26.5568670628945,26.5065699661845,26.5065699661845,7323.28551931241,0.0,1.0
2018-03-15,31.63,31.65,31.58,31.64,65798,26.5149528156362,26.5317185145395,26.4730385683778,26.5233356650879,78491.210392526,0.0,1.0
2018-03-16,31.54,31.59,31.54,31.56,22872,26.4395071705711,26.4814214178295,26.4395071705711,26.4562728694745,27284.2786117794,0.0,1.0
2018-03-19,31.46,31.54,31.46,31.48,6002,26.4212577073149,26.488444630919,26.4212577073149,26.4380544382159,7146.62875218552,0.05823,1.0
2018-03-20,31.36,31.39,31.35,31.36,16570,26.3372740528097,26.3624691491613,26.3288756873592,26.3372740528097,19730.0297273766,0.0,1.0
2018-03-21,31.36,31.37,31.23,31.3,5561,26.3372740528097,26.3456724182602,26.228095301953,26.2868838601066,6621.52657295964,0.0,1.0
2018-03-22,31.61,31.62,31.52,31.59,10706,26.5472331890725,26.5556315545231,26.4716479000179,26.5304364581715,12747.7186639284,0.0,1.0
2018-03-23,31.62,31.62,31.5,31.5,44993,26.5556315545231,26.5556315545231,26.4548511691169,26.4548511691169,53573.5200678246,0.0,1.0
2018-03-26,31.5,31.62,31.5,31.54,12682,26.4548511691169,26.5556315545231,26.4548511691169,26.488444630919,15100.557453385,0.0,1.0
2018-03-27,31.72,31.75,31.52,31.52,35303,26.6396152090282,26.6648103053797,26.4716479000179,26.4716479000179,42035.5606195278,0.0,1.0
2018-03-28,31.78,31.83,31.71,31.79,4224,26.6900054017313,26.7319972289838,26.6312168435777,26.6984037671818,5029.55012483034,0.0,1.0
2018-03-29,31.87,31.92,31.81,31.84,24290,26.7655906907859,26.8075825180385,26.7152004980828,26.7403955944344,28922.2946335533,0.0,1.0
2018-04-02,31.91,31.96,31.79,31.79,8163,26.7991841525879,26.8411759798405,26.6984037671818,26.6984037671818,9719.74850118138,0.0,1.0
2018-04-03,31.73,31.81,31.73,31.81,67286,26.6480135744787,26.7152004980828,26.6480135744787,26.7152004980828,80117.9710462439,0.0,1.0
2018-04-04,31.67,31.87,31.67,31.8,39562,26.5976233817756,26.7655906907859,26.5976233817756,26.7068021326323,47106.7855204873,0.0,1.0
2018-04-05,31.6,31.63,31.58,31.6,20501,26.538834823622,26.5640299199736,26.522038092721,26.538834823622,24410.7024406124,0.0,1.0
2018-04-06,31.78,31.82,31.71,31.71,43969,26.6900054017313,26.7235988635333,26.6312168435777,26.6312168435777,52354.2351890779,0.0,1.0
2018-04-09,31.83,31.83,31.69,31.69,6959,26.7319972289838,26.7319972289838,26.6144201126767,26.6144201126767,8286.13620234242,0.0,1.0
2018-04-10,31.79,31.81,31.74,31.77,5736,26.6984037671818,26.7152004980828,26.6564119399292,26.6816070362808,6829.90045360483,0.0,1.0
2018-04-11,31.85,31.86,31.79,31.83,2978,26.7487939598849,26.7571923253354,26.6984037671818,26.7319972289838,3545.92809463654,0.0,1.0
2018-04-12,31.67,31.73,31.65,31.73,24564,26.5976233817756,26.6480135744787,26.5808266508746,26.6480135744787,29248.5485952492,0.0,1.0
2018-04-13,31.71,31.76,31.7,31.72,5366,26.6312168435777,26.6732086708302,26.6228184781272,26.6396152090282,6389.33853452642,0.0,1.0
2018-04-16,31.69,31.73,31.64,31.64,7167,26.6144201126767,26.6480135744787,26.5724282854241,26.5724282854241,8533.80344333783,0.0,1.0
2018-04-17,31.77,31.8,31.7,31.72,6593,26.6816070362808,26.7068021326323,26.6228184781272,26.6396152090282,7850.33711482159,0.0,1.0
2018-04-18,31.59,31.72,31.59,31.72,9540,26.5304364581715,26.6396152090282,26.5304364581715,26.6396152090282,11359.3532648867,0.0,1.0
2018-04-19,31.41,31.45,31.38,31.44,12633,26.3792658800623,26.4128593418643,26.3540707837107,26.4044609764138,15042.2127668044,0.0,1.0
2018-04-20,31.29,31.34,31.28,31.34,5182,26.2784854946561,26.3204773219087,26.2700871292056,26.3204773219087,6170.24828287662,0.0,1.0
2018-04-23,31.24,31.24,31.17,31.2,16733,26.2850530164384,26.2850530164384,26.2261556505245,26.2513973787733,19887.307043782,0.05782,1.0
2018-04-24,31.13,31.18,31.12,31.17,11390,26.1925000128594,26.2345695599408,26.1840861034431,26.2261556505245,13537.1079441031,0.0,1.0
2018-04-25,31.01,31.08,30.98,31.04,15781,26.0915330998641,26.150430465778,26.0662913716153,26.116774828113,18755.8472753197,0.0,1.0
2018-04-26,31.15,31.15,31.08,31.08,40910,26.209327831692,26.209327831692,26.150430465778,26.150430465778,48621.8688317171,0.0,1.0
2018-04-27,31.28,31.3,31.24,31.24,11274,26.3187086541035,26.3355364729361,26.2850530164384,26.2850530164384,13399.2409975258,0.0,1.0
2018-04-30,31.34,31.39,31.32,31.34,1153002,26.3691921106012,26.4112616576825,26.3523642917686,26.3691921106012,1370352.28566872,0.0,1.0
2018-05-01,31.27,31.3,31.24,31.3,16880,26.3102947446872,26.3355364729361,26.2850530164384,26.3355364729361,20062.017743324,0.0,1.0
2018-05-02,31.22,31.3,31.22,31.27,9947,26.2682251976059,26.3355364729361,26.2682251976059,26.3102947446872,11822.0906690073,0.0,1.0
2018-05-03,31.31,31.37,31.3,31.35,32776,26.3439503823523,26.39443383885,26.3355364729361,26.3776060200174,38954.5434570609,0.0,1.0
2018-05-04,31.35,31.36,31.29,31.36,32955,26.3776060200174,26.3860199294337,26.3271225635198,26.3860199294337,39167.2864177277,0.0,1.0
2018-05-07,31.35,31.35,31.31,31.32,165340,26.3776060200174,26.3776060200174,26.3439503823523,26.3523642917686,196507.939199123,0.0,1.0
2018-05-08,31.31,31.31,31.21,31.27,8560,26.3439503823523,26.3439503823523,26.2598112881896,26.3102947446872,10173.62985088,0.0,1.0
2018-05-09,31.17,31.21,31.17,31.19,14045,26.2261556505245,26.2598112881896,26.2261556505245,26.2429834693571,16692.5971093001,0.0,1.0
2018-05-10,31.3,31.31,31.22,31.25,9452,26.3355364729361,26.3439503823523,26.2682251976059,26.2934669258547,11233.7791297333,0.0,1.0
2018-05-11,31.31,31.38,31.26,31.38,28726,26.3439503823523,26.4028477482663,26.301880835271,26.4028477482663,34141.0854084554,0.0,1.0
2018-05-14,31.21,31.26,31.19,31.22,28225,26.2598112881896,26.301880835271,26.2429834693571,26.2682251976059,33545.6428202204,0.0,1.0
2018-05-15,30.97,31.02,30.89,31.02,173490,26.057877462199,26.0999470092804,25.9905661868689,26.0999470092804,206194.280704342,0.0,1.0
2018-05-16,30.96,31.05,30.95,31.04,4017,26.0494635527828,26.1251887375292,26.0410496433665,26.116774828113,4774.23727932064,0.0,1.0
2018-05-17,30.82,30.9,30.78,30.88,12095,25.9316688209549,25.9989800962851,25.8980131832898,25.9821522774526,14375.0061970085,0.0,1.0
2018-05-18,31.03,31.03,30.92,30.92,17789,26.1083609186967,26.1083609186967,26.0158079151177,26.0158079151177,21142.3716608999,0.0,1.0
2018-05-21,30.93,31.02,30.87,30.91,9660,26.0730309130578,26.1488981223101,26.0224527735562,26.0561715332239,11459.4962509849,0.05801,1.0
2018-05-22,30.93,30.99,30.89,30.99,29718,26.0730309130578,26.1236090525593,26.03931215339,26.1236090525593,35253.9657957319,0.0,1.0
2018-05-23,31.12,31.14,31.05,31.11,7389,26.2331950214794,26.2500544013132,26.1741871920609,26.2247653315625,8765.44697707326,0.0,1.0
2018-05-24,31.18,31.27,31.17,31.231,7482,26.2837731609809,26.3596403702333,26.275343471064,26.3267645795573,8875.77131986227,0.0,1.0
2018-05-25,31.41,31.43,31.33,31.43,4707,26.4776560290703,26.4945154089041,26.4102185097349,26.4945154089041,5583.83528502962,0.0,1.0
2018-05-29,31.81,31.9,31.57,31.57,199221,26.8148436257474,26.8907108349998,26.6125310677411,26.6125310677411,236332.536502844,0.0,1.0
2018-05-30,31.67,31.72,31.6068,31.64,19715,26.6968279669104,26.738976416495,26.6435523266354,26.6715388971596,23387.5743880091,0.0,1.0
2018-05-31,31.7,31.75,31.67,31.73,50463,26.7221170366612,26.7642654862458,26.6968279669104,26.747406106412,59863.4119372105,0.0,1.0
2018-06-01,31.55,31.56,31.52,31.53,3788,26.5956716879073,26.6041013778242,26.5703826181565,26.5788123080734,4493.64097295352,0.0,1.0
2018-06-04,31.36,31.45,31.36,31.44,176944,26.4355075794856,26.511374788738,26.4355075794856,26.5029450988211,209905.704413487,0.0,1.0
2018-06-05,31.45,31.51,31.45,31.5,10717,26.511374788738,26.5619529282396,26.511374788738,26.5535232383226,12713.3976523608,0.0,1.0
2018-06-06,31.26,31.33,31.26,31.33,27796,26.3512106803164,26.4102185097349,26.3512106803164,26.4102185097349,32973.9293780929,0.0,1.0
2018-06-07,31.44,31.53,31.3,31.3,37616,26.5029450988211,26.5788123080734,26.3849294399841,26.3849294399841,44623.2309500051,0.0,1.0
2018-06-08,31.42,31.47,31.42,31.44,26693,26.4860857189872,26.5282341685719,26.4860857189872,26.5029450988211,31665.4589469505,0.0,1.0
2018-06-11,31.38,31.39,31.33,31.36,47722,26.4523669593195,26.4607966492364,26.4102185097349,26.4355075794856,56611.8095330749,0.0,1.0
2018-06-12,31.38,31.39,31.34,31.34,4917,26.4523669593195,26.4607966492364,26.4186481996518,26.4186481996518,5832.95476874669,0.0,1.0
2018-06-13,31.32,31.41,31.3,31.41,3679,26.4017888198179,26.4776560290703,26.3849294399841,26.4776560290703,4364.33609807181,0.0,1.0
2018-06-14,31.5,31.5,31.4,31.44,4026,26.5535232383226,26.5535232383226,26.4692263391534,26.5029450988211,4775.97638783286,0.0,1.0
2018-06-15,31.52,31.59,31.52,31.58,7173,26.5703826181565,26.629390447575,26.5703826181565,26.6209607576581,8509.20979382143,0.0,1.0
2018-06-18,31.48,31.52,31.43,31.52,10792,26.5837099579152,26.6174884966164,26.5414867845385,26.6174884966164,12779.7121070698,0.05581,1.0
2018-06-19,31.59,31.6,31.57,31.57,4431,26.6766009393437,26.685045574019,26.6597116699931,26.6597116699931,5247.11863847537,0.0,1.0
2018-06-20,31.39,31.54,31.39,31.54,8467,26.5077082458373,26.6343777659671,26.5077082458373,26.6343777659671,10026.4846562787,0.0,1.0
2018-06-21,31.54,31.55,31.47,31.55,3883,26.6343777659671,26.6428224006424,26.5752653232398,26.6428224006424,4598.18588878354,0.0,1.0
2018-06-22,31.52,31.53,31.48,31.48,5872,26.6174884966164,26.6259331312918,26.5837099579152,26.5837099579152,6953.52756604095,0.0,1.0
2018-06-25,31.58,31.61,31.55,31.55,78270,26.6681563046684,26.6934902086943,26.6428224006424,26.6428224006424,92686.0699240504,0.0,1.0
2018-06-26,31.57,31.63,31.56,31.56,26344,26.6597116699931,26.710379478045,26.6512670353177,26.6512670353177,31196.1393392,0.0,1.0
2018-06-27,31.76,31.8,31.68,31.74,19058,26.8201597288242,26.8539382675255,26.7526026514216,26.8032704594735,22568.1758095382,0.0,1.0
2018-06-28,31.77,31.77,31.73,31.76,16316,26.8286043634995,26.8286043634995,26.7948258247982,26.8201597288242,19321.1436933794,0.0,1.0
2018-06-29,31.71,31.81,31.71,31.75,6473,26.7779365554476,26.8623829022008,26.7779365554476,26.8117150941489,7665.2220597723,0.0,1.0
2018-07-02,31.68,31.78,31.66,31.78,104963,26.7526026514216,26.8370489981748,26.735713382071,26.8370489981748,124295.489426832,0.0,1.0
2018-07-03,31.76,31.79,31.72,31.72,6992,26.8201597288242,26.8454936328502,26.7863811901229,26.7863811901229,8279.81347781986,0.0,1.0
2018-07-05,31.8148,31.83,31.77,31.77,32435,26.866436326845,26.8792721715514,26.8286043634995,26.8286043634995,38409.0031683476,0.0,1.0
2018-07-06,31.89,31.89,31.84,31.86,3803,26.9299399796034,26.9299399796034,26.8877168062268,26.9046060755774,4503.45118079933,0.0,1.0
2018-07-09,31.78,31.8,31.74,31.76,313054,26.8370489981748,26.8539382675255,26.8032704594735,26.8201597288242,370713.490916107,0.0,1.0
2018-07-10,31.73,31.76,31.72,31.76,5954,26.7948258247982,26.8201597288242,26.7863811901229,26.8201597288242,7050.63064172476,0.0,1.0
2018-07-11,31.81,31.84,31.76,31.79,11287,26.8623829022008,26.8877168062268,26.8201597288242,26.8454936328502,13365.8831127221,0.0,1.0
2018-07-12,31.8,31.83,31.77,31.81,14092,26.8539382675255,26.8792721715514,26.8286043634995,26.8623829022008,16687.5188114184,0.0,1.0
2018-07-13,31.9,31.9,31.83,31.83,100495,26.9383846142787,26.9383846142787,26.8792721715514,26.8792721715514,119004.555985913,0.0,1.0
2018-07-16,31.81,31.81,31.75,31.75,7198,26.8623829022008,26.8623829022008,26.8117150941489,26.8117150941489,8523.7553508792,0.0,1.0
2018-07-17,31.76,31.8,31.76,31.8,10475,26.8201597288242,26.8539382675255,26.8201597288242,26.8539382675255,12404.3258266824,0.0,1.0
2018-07-18,31.68,31.76,31.68,31.76,4779,26.7526026514216,26.8201597288242,26.7526026514216,26.8201597288242,5659.21461820668,0.0,1.0
2018-07-19,31.81,31.83,31.77,31.78,8964,26.8623829022008,26.8792721715514,26.8286043634995,26.8370489981748,10615.0240296306,0.0,1.0
2018-07-20,31.6,31.71,31.59,31.7,15623,26.685045574019,26.7779365554476,26.6766009393437,26.7694919207722,18500.5042854662,0.0,1.0
2018-07-23,31.31,31.51,31.31,31.51,24015,26.4889442675887,26.6581486385091,26.4889442675887,26.6581486385091,28385.7915364343,0.05778,1.0
2018-07-24,31.38,31.4,31.28,31.3,6261,26.5481657974108,26.5650862345029,26.4635636119506,26.4804840490427,7400.51804329026,0.0,1.0
2018-07-25,31.32,31.44,31.32,31.4,5296,26.4974044861347,26.5989271086869,26.4974044861347,26.5650862345029,6259.88557055825,0.0,1.0
2018-07-26,31.28,31.42,31.28,31.36,5821,26.4635636119506,26.5820066715949,26.4635636119506,26.5312453603188,6880.43691582696,0.0,1.0
2018-07-27,31.38,31.4,31.36,31.39,7384,26.5481657974108,26.5650862345029,26.5312453603188,26.5566260159568,8727.90692088409,0.0,1.0
2018-07-30,31.27,31.33,31.27,31.29,3007,26.4551033934046,26.5058647046807,26.4551033934046,26.4720238304966,3554.28170518668,0.0,1.0
2018-07-31,31.36,31.38,31.33,31.37,12027,26.5312453603188,26.5481657974108,26.5058647046807,26.5397055788648,14215.9448181843,0.0,1.0
2018-08-01,31.26,31.27,31.26,31.26,4511,26.4466431748586,26.4551033934046,26.4466431748586,26.4466431748586,5332.01355906122,0.0,1.0
2018-08-02,31.28,31.28,31.25,31.26,6246,26.4635636119506,26.4635636119506,26.4381829563126,26.4466431748586,7382.78800485401,0.0,1.0
2018-08-03,31.39,31.39,31.32,31.33,18049,26.5566260159568,26.5566260159568,26.4974044861347,26.5058647046807,21333.964249057,0.0,1.0
2018-08-06,31.4,31.44,31.4,31.41,7514,26.5650862345029,26.5989271086869,26.5650862345029,26.5735464530489,8881.56725399823,0.0,1.0
2018-08-07,31.27,31.36,31.27,31.32,3965,26.4551033934046,26.5312453603188,26.4551033934046,26.4974044861347,4686.64015998177,0.0,1.0
2018-08-08,31.32,31.35,31.29,31.33,2488,26.4974044861347,26.5227851417728,26.4720238304966,26.5058647046807,2940.82237529247,0.0,1.0
2018-08-09,31.44,31.49,31.4,31.4,8552,26.5989271086869,26.641228201417,26.5650862345029,26.5650862345029,10108.4859137867,0.0,1.0
2018-08-10,31.6,31.68,31.54,31.54,5073,26.7342906054233,26.8019723537914,26.6835292941471,26.6835292941471,5996.29899913934,0.0,1.0
2018-08-13,31.59,31.62,31.58,31.58,15054,26.7258303868772,26.7512110425153,26.7173701683312,26.7173701683312,17793.8665746193,0.0,1.0
2018-08-14,31.59,31.6299,31.5646,31.59,26678,26.7258303868772,26.7595866588759,26.7043414317704,26.7258303868772,31533.4643601498,0.0,1.0
2018-08-15,31.64,31.69,31.61,31.61,9601,26.7681314796073,26.8104325723375,26.7427508239693,26.7427508239693,11348.4066017617,0.0,1.0
2018-08-16,31.68,31.72,31.59,31.72,17300,26.8019723537914,26.8358132279755,26.7258303868772,26.8358132279755,20448.644329807,0.0,1.0
2018-08-17,31.64,31.73,31.64,31.73,17817,26.7681314796073,26.8442734465215,26.7681314796073,26.8442734465215,21059.7396545764,0.0,1.0
2018-08-20,31.71,31.75,31.7,31.7,15084,26.8755001131749,26.9094017216431,26.8670247110578,26.8670247110578,17797.3856481101,0.05691,1.0
2018-08-21,31.66,31.72,31.63,31.71,8240,26.8331231025896,26.8839755152919,26.8076968962385,26.8755001131749,9722.2525683126,0.0,1.0
2018-08-22,31.72,31.81,31.72,31.78,8618,26.8839755152919,26.9602541343454,26.8839755152919,26.9348279279943,10168.2491060337,0.0,1.0
2018-08-23,31.81,31.82,31.74,31.78,12566,26.9602541343454,26.9687295364625,26.900926319526,26.9348279279943,14826.4351666767,0.0,1.0
2018-08-24,31.85,31.85,31.67,31.69,8108,26.9941557428136,26.9941557428136,26.8415985047067,26.8585493089408,9566.50774561634,0.0,1.0
2018-08-27,31.73,31.79,31.69,31.78,5387,26.892450917409,26.9433033301113,26.8585493089408,26.9348279279943,6356.0406050364,0.0,1.0
2018-08-28,31.57,31.64,31.56,31.56,8610,26.7568444835361,26.8161722983555,26.7483690814191,26.7483690814191,10158.8100258703,0.0,1.0
2018-08-29,31.65,31.65,31.57,31.59,10725,26.8246477004726,26.8246477004726,26.7568444835361,26.7737952877703,12654.2668440719,0.0,1.0
2018-08-30,31.7,31.7,31.63,31.64,7613,26.8670247110578,26.8670247110578,26.8076968962385,26.8161722983555,8982.46466050532,0.0,1.0
2018-08-31,31.62,31.78,31.62,31.78,9194,26.7992214941214,26.9348279279943,26.7992214941214,26.9348279279943,10847.8628777993,0.0,1.0
2018-09-04,31.55,31.58,31.5,31.57,11243,26.739893679302,26.7653198856532,26.6975166687168,26.7568444835361,13265.4472846528,0.0,1.0
2018-09-05,31.5,31.54,31.47,31.49,17434,26.6975166687168,26.731418277185,26.6720904623656,26.6890412665997,20570.1154461118,0.0,1.0
2018-09-06,31.59,31.62,31.58,31.59,5210,26.7737952877703,26.7992214941214,26.7653198856532,26.7737952877703,6147.20095642094,0.0,1.0
2018-09-07,31.41,31.44,31.41,31.43,6906,26.6212380496633,26.6466642560145,26.6212380496633,26.6381888538974,8148.28595106393,0.0,1.0
2018-09-10,31.43,31.45,31.4,31.41,49920,26.6381888538974,26.6551396581315,26.6127626475462,26.6212380496633,58899.8602196802,0.0,1.0
2018-09-11,31.28,31.3487,31.28,31.3487,34891,26.5110578221416,26.5692838346858,26.5110578221416,26.5692838346858,41167.3682476936,0.0,1.0
2018-09-12,31.33,31.38,31.33,31.38,6327,26.5534348327269,26.5958118433121,26.5534348327269,26.5958118433121,7465.1325242371,0.0,1.0
2018-09-13,31.37,31.41,31.37,31.37,2526,26.5873364411951,26.6212380496633,26.5873364411951,26.5873364411951,2980.3895615968,0.0,1.0
2018-09-14,31.29,31.29,31.22,31.22,4103,26.5195332242587,26.5195332242587,26.4602054094393,26.4602054094393,4841.06823880904,0.0,1.0
2018-09-17,31.24,31.3,31.23,31.25,10956,26.4771562136734,26.5280086263757,26.4686808115563,26.4856316157905,12926.8202837904,0.0,1.0
2018-09-18,31.05,31.19,31.05,31.19,6233,26.3161235734494,26.4347792030881,26.3161235734494,26.4347792030881,7354.22333231704,0.0,1.0
2018-09-19,30.94,31.03,30.94,31.03,13531,26.2228941501618,26.2991727692153,26.2228941501618,26.2991727692153,15965.0242113881,0.0,1.0
2018-09-20,31.01,31.04,31.0,31.04,26251,26.2822219649812,26.3076481713323,26.2737465628641,26.3076481713323,30973.1616712104,0.0,1.0
2018-09-21,31.05,31.06,31.0,31.0,7831,26.3161235734494,26.3245989755664,26.2737465628641,26.2737465628641,9239.67959495824,0.0,1.0
2018-09-24,30.95,31.02,30.91,30.91,14169,26.2820778831452,26.3415203856273,26.2481107388697,26.2481107388697,16685.5357460618,0.05983,1.0
2018-09-25,30.89,30.91,30.87,30.88,5038,26.231127166732,26.2481107388697,26.2141435945943,26.2226353806631,5932.79194640832,0.0,1.0
2018-09-26,31.07,31.07,30.91,30.95,12530,26.3839793159716,26.3839793159716,26.2481107388697,26.2820778831452,14755.4353093482,0.0,1.0
2018-09-27,31.08,31.08,30.98,31.0,7228,26.3924711020405,26.3924711020405,26.3075532413518,26.3245368134895,8511.75470199271,0.0,1.0
2018-09-28,31.07,31.09,31.05,31.08,3532,26.3839793159716,26.4009628881093,26.3669957438339,26.3924711020405,4159.31344873247,0.0,1.0
2018-10-01,30.89,30.99,30.89,30.93,8128,26.231127166732,26.3160450274207,26.231127166732,26.2650943110075,9571.60240976713,0.0,1.0
2018-10-02,31.01,31.03,30.97,31.03,9829,26.3330285995584,26.3500121716961,26.2990614552829,26.3500121716961,11574.7145774608,0.0,1.0
2018-10-03,30.67,30.9,30.63,30.9,5991,26.0443078732169,26.2396189528009,26.0103407289414,26.2396189528009,7055.052908085,0.0,1.0
2018-10-04,30.61,30.61,30.54,30.6,10036,25.9933571568037,25.9933571568037,25.9339146543216,25.9848653707348,11818.4795502489,0.0,1.0
2018-10-05,30.46,30.52,30.37,30.52,4230,25.8659803657707,25.9169310821839,25.7895542911509,25.9169310821839,4981.28422653973,0.0,1.0
2018-10-08,30.38,30.46,30.38,30.4,20415,25.7980460772197,25.8659803657707,25.7980460772197,25.8150296493575,24040.8788380163,0.0,1.0
2018-10-09,30.51,30.55,30.43,30.43,11095,25.908439296115,25.9424064403905,25.8405050075641,25.8405050075641,13065.5670197301,0.0,1.0
2018-10-10,30.5,30.5,30.38,30.49,18686,25.8999475100462,25.8999475100462,25.7980460772197,25.8914557239773,22004.7936305251,0.0,1.0
2018-10-11,30.71,30.75,30.58,30.61,10085,26.0782750174924,26.1122421617678,25.9678817985971,25.9933571568037,11876.1823698944,0.0,1.0
2018-10-12,30.6797,30.7148,30.63,30.63,12392,26.0525449057037,26.0823510748054,26.0103407289414,26.0103407289414,14592.9253274895,0.0,1.0
2018-10-15,30.65,30.71,30.64,30.71,7404,26.0273243010792,26.0782750174924,26.0188325150103,26.0782750174924,8719.01380929081,0.0,1.0
2018-10-16,30.7,30.7,30.65,30.65,9431,26.0697832314235,26.0697832314235,26.0273243010792,26.0273243010792,11106.0263689116,0.0,1.0
2018-10-17,30.6,30.69,30.59,30.69,11129,25.9848653707348,26.0612914453546,25.976373584666,26.0612914453546,13105.6057109127,0.0,1.0
2018-10-18,30.59,30.67,30.57,30.57,9194,25.976373584666,26.0443078732169,25.9593900125282,25.9593900125282,10826.9331391977,0.0,1.0
2018-10-19,30.58,30.59,30.53,30.57,9739,25.9678817985971,25.976373584666,25.9254228682528,25.9593900125282,11468.7298066833,0.0,1.0
2018-10-22,30.48,30.54,30.47,30.52,30562,25.9337278350281,25.9847784803727,25.9252193941373,25.9677615985911,35919.6242794607,0.05978,1.0
2018-10-23,30.54,30.67,30.53,30.66,4997,25.9847784803727,26.0953882119525,25.9762700394819,26.0868797710617,5872.99137898254,0.0,1.0
2018-10-24,30.72,30.74,30.63,30.63,8831,26.1379304164063,26.1549472981878,26.0613544483895,26.0613544483895,10379.1048364609,0.0,1.0
2018-10-25,30.63,30.66,30.6,30.64,41079,26.0613544483895,26.0868797710617,26.0358291257172,26.0698628892802,48280.2907458924,0.0,1.0
2018-10-26,30.76,30.78,30.75,30.77,9601,26.1719641799693,26.1889810617508,26.1634557390786,26.1804726208601,11284.0884990217,0.0,1.0
2018-10-29,30.77,30.78,30.69,30.72,16173,26.1804726208601,26.1889810617508,26.112405093734,26.1379304164063,19008.1828241514,0.0,1.0
2018-10-30,30.71,30.72,30.66,30.67,18395,26.1294219755155,26.1379304164063,26.0868797710617,26.0953882119525,21619.7071075414,0.0,1.0
2018-10-31,30.56,30.63,30.55,30.55,10463,26.0017953621542,26.0613544483895,25.9932869212634,25.9932869212634,12297.2000797067,0.0,1.0
2018-11-01,30.57,30.61,30.49,30.49,2822,26.0103038030449,26.044337566608,25.9422362759189,25.9422362759189,3316.70635811262,0.0,1.0
2018-11-02,30.35,30.48,30.32,30.48,33805,25.8231181034483,25.9337278350281,25.797592780776,25.9337278350281,39731.133393337,0.0,1.0
2018-11-05,30.4,30.46,30.4,30.45,224108,25.865660307902,25.9167109532466,25.865660307902,25.9082025123558,263394.907336607,0.0,1.0
2018-11-06,30.41,30.45,30.37,30.42,148929,25.8741687487928,25.9082025123558,25.8401349852298,25.8826771896836,175036.768677305,0.0,1.0
2018-11-07,30.43,30.53,30.41,30.53,12205,25.8911856305743,25.9762700394819,25.8741687487928,25.9762700394819,14344.5787033184,0.0,1.0
2018-11-08,30.39,30.51,30.37,30.51,37377,25.8571518670113,25.9592531577004,25.8401349852298,25.9592531577004,43929.3173448531,0.0,1.0
2018-11-09,30.54,30.56,30.44,30.44,4708,25.9847784803727,26.0017953621542,25.8996940714651,25.8996940714651,5533.32867965776,0.0,1.0
2018-11-12,30.64,30.7,30.58,30.65,10819,26.0698628892802,26.1209135346248,26.0188122439357,26.078371330171,12715.6081107089,0.0,1.0
2018-11-13,30.65,30.65,30.58,30.65,3775,26.078371330171,26.078371330171,26.0188122439357,26.078371330171,4436.7705534639,0.0,1.0
2018-11-14,30.7,30.78,30.55,30.55,12431,26.1209135346248,26.1889810617508,25.9932869212634,25.9932869212634,14610.1972847973,0.0,1.0
2018-11-15,30.71,30.77,30.69,30.72,5955,26.1294219755155,26.1804726208601,26.112405093734,26.1379304164063,6998.9320916232,0.0,1.0
2018-11-16,30.82,30.84,30.7,30.76,10475,26.2230148253139,26.2400317070954,26.1209135346248,26.1719641799693,12311.3037212012,0.0,1.0
2018-11-19,30.82,30.82,30.75,30.75,2708,26.2732146265693,26.2732146265693,26.2135415239133,26.2135415239133,3176.64058952264,0.059,1.0
2018-11-20,30.84,30.84,30.8,30.81,7033,26.2902640844711,26.2902640844711,26.2561651686676,26.2646898976185,8250.11568172551,0.0,1.0
2018-11-21,30.8,30.8,30.74,30.77,10966,26.2561651686676,26.2561651686676,26.2050167949624,26.230590981815,12863.752106612,0.0,1.0
2018-11-23,30.895,30.92,30.895,30.9,3890,26.3371500937008,26.358461916078,26.3371500937008,26.3414124581763,4563.19493842063,0.0,1.0
2018-11-26,30.78,30.8,30.78,30.79,8581,26.2391157107659,26.2561651686676,26.2391157107659,26.2476404397167,10066.0091944955,0.0,1.0
2018-11-27,30.8,30.83,30.77,30.77,2900,26.2561651686676,26.2817393555202,26.230590981815,26.230590981815,3401.8676918817,0.0,1.0
2018-11-28,30.82,30.83,30.76,30.76,25822,26.2732146265693,26.2817393555202,26.2220662528641,26.2220662528641,30290.6991516446,0.0,1.0
2018-11-29,30.88,30.88,30.78,30.85,7731,26.3243630002745,26.3243630002745,26.2391157107659,26.2987888134219,9068.91004342671,0.0,1.0
2018-11-30,30.88,30.93,30.84,30.93,6142,26.3243630002745,26.3669866450288,26.2902640844711,26.3669866450288,7204.9211598405,0.0,1.0
2018-12-03,31.09,31.09,30.92,30.92,5213,26.5033823082427,26.5033823082427,26.358461916078,26.358461916078,6115.15044061356,0.0,1.0
2018-12-04,31.35,31.37,31.18,31.19,13168,26.7250252609652,26.742074718867,26.5801048688005,26.5886295977514,15446.8254367925,0.0,1.0
2018-12-06,31.45,31.6,31.45,31.48,19254,26.8102725504739,26.9381434847369,26.8102725504739,26.8358467373265,22586.0553584449,0.0,1.0
2018-12-07,31.48,31.48,31.34,31.39,7072,26.8358467373265,26.8358467373265,26.7165005320144,26.7591241767687,8295.86493689221,0.0,1.0
2018-12-10,31.55,31.55,31.46,31.5,85865,26.8955198399825,26.8955198399825,26.8187972794248,26.8528961952282,100724.610125318,0.0,1.0
2018-12-11,31.51,31.59,31.45,31.49,34980,26.8614209241791,26.929618755786,26.8102725504739,26.8443714662773,41033.562711042,0.0,1.0
2018-12-12,31.4,31.45,31.38,31.42,3094,26.7676489057196,26.8102725504739,26.7505994478178,26.7846983636213,3629.44090989034,0.0,1.0
2018-12-13,31.4,31.42,31.35,31.39,14963,26.7676489057196,26.7846983636213,26.7250252609652,26.7591241767687,17552.4642322848,0.0,1.0
2018-12-14,31.47,31.49,31.39,31.39,8600,26.8273220083756,26.8443714662773,26.7591241767687,26.7591241767687,10088.2972931664,0.0,1.0
2018-12-17,31.5101,31.5299,31.43,31.43,11074,26.8615061714686,26.8783851347913,26.7932230925722,26.7932230925722,12990.442351689,0.0,1.0
2018-12-18,31.67,31.7,31.58,31.58,5443,26.9978165873929,27.0233907742455,26.9210940268351,26.9210940268351,6384.95374031453,0.0,1.0
2018-12-19,31.895,31.92,31.69,31.75,57534,27.1896229887874,27.2109348111646,27.0148660452947,27.0660144189999,67490.7088912835,0.0,1.0
2018-12-20,31.8,32.0,31.8,31.98,39609,27.1086380637542,27.2791326427715,27.1086380637542,27.2620831848698,46463.6473819801,0.0,1.0
2018-12-21,31.81,31.85,31.77,31.85,8881,27.1171627927051,27.1512617085085,27.0830638769016,27.1512617085085,10417.9265419315,0.0,1.0
2018-12-24,31.9,31.9,31.81,31.86,9945,27.2373188472675,27.2373188472675,27.1604737470715,27.2031654694026,11647.4569974727,0.05095,1.0
2018-12-26,31.7,31.9,31.67,31.89,9233,27.066551957943,27.2373188472675,27.0409369245443,27.2287805028013,10813.5716900618,0.0,1.0
2018-12-27,31.74,31.94,31.73,31.87,34076,27.1007053358079,27.2714722251324,27.0921669913416,27.2117038138688,39909.376032768,0.0,1.0
2018-12-28,31.89,31.89,31.835,31.8799,13929,27.2287805028013,27.2287805028013,27.181819608237,27.2201567748904,16313.4669198388,0.0,1.0
2018-12-31,31.99,31.99,31.85,31.85,55596,27.3141639474636,27.3141639474636,27.1946271249364,27.1946271249364,65113.3252118139,0.0,1.0
2019-01-02,32.0976,32.0976,32.02,32.08,27921,27.4060365339202,27.4060365339202,27.3397789808623,27.3910090476596,32700.7186351366,0.0,1.0
2019-01-03,32.36,32.37,32.16,32.16,11007,27.630082692714,27.6386210371802,27.4593158033894,27.4593158033894,12891.2578352118,0.0,1.0
2019-01-04,32.09,32.18,32.06,32.18,41723,27.3995473921259,27.4763924923219,27.3739323587272,27.4763924923219,48865.4447768277,0.0,1.0
2019-01-07,32.03,32.19,32.0,32.18,12953,27.3483173253285,27.4849308367881,27.3227022919298,27.4763924923219,15170.3881838374,0.0,1.0
2019-01-08,31.97,32.05,31.94,31.98,31869,27.2970872585311,27.3653940142609,27.2714722251324,27.3056256029973,37324.5658172405,0.0,1.0
2019-01-09,31.95,31.95,31.88,31.94,53703,27.2800105695987,27.2800105695987,27.2202421583351,27.2714722251324,62896.2677863523,0.0,1.0
2019-01-10,31.83,32.0,31.83,32.0,14779,27.1775504360039,27.3227022919298,27.1775504360039,27.3227022919298,17308.9760649219,0.0,1.0
2019-01-11,31.96,32.01,31.9,31.95,43781,27.2885489140649,27.331240636396,27.2373188472675,27.2800105695987,51275.7480951584,0.0,1.0
2019-01-14,31.91,31.93,31.86,31.93,17959,27.2458571917337,27.2629338806662,27.2031654694026,27.2629338806662,21033.3514547624,0.0,1.0
2019-01-15,31.85,31.87,31.83,31.87,130742,27.1946271249364,27.2117038138688,27.1775504360039,27.2117038138688,153123.36076054,0.0,1.0
2019-01-16,31.86,31.88,31.75,31.75,9106,27.2031654694026,27.2202421583351,27.1092436802741,27.1092436802741,10664.8309119141,0.0,1.0
2019-01-17,31.82,31.89,31.8,31.85,47607,27.1690120915377,27.2287805028013,27.1519354026052,27.1946271249364,55756.710435262,0.0,1.0
2019-01-18,31.74,31.84,31.68,31.81,162691,27.1007053358079,27.1860887804702,27.0494752690105,27.1604737470715,190541.621556141,0.0,1.0
2019-01-22,31.82,31.87,31.78,31.84,50888,27.2187906397758,27.2615605810702,27.1845746867403,27.2358986162936,59490.3785928579,0.0583,1.0
2019-01-23,31.79,31.82,31.68,31.73,143440,27.1931286749991,27.2187906397758,27.0990348041514,27.1418047454458,167687.861683689,0.0,1.0
2019-01-24,31.92,31.95,31.87,31.87,60155,27.3043305223647,27.3299924871413,27.2615605810702,27.2615605810702,70323.9216367977,0.0,1.0
2019-01-25,31.82,31.85,31.77,31.84,78529,27.2187906397758,27.2444526045525,27.1760206984814,27.2358986162936,91803.9604723813,0.0,1.0
2019-01-28,31.81,31.86,31.81,31.82,26553,27.2102366515169,27.2530065928114,27.2102366515169,27.2187906397758,31041.6605639081,0.0,1.0
2019-01-29,31.91,31.91,31.79,31.79,30879,27.2957765341058,27.2957765341058,27.1931286749991,27.1931286749991,36098.950647871,0.0,1.0
2019-01-30,31.9,31.93,31.85,31.85,6992,27.2872225458469,27.3128845106236,27.2444526045525,27.2444526045525,8173.96492535101,0.0,1.0
2019-01-31,32.12,32.14,32.06,32.06,51887,27.4754102875424,27.4925182640602,27.4240863579891,27.4240863579891,60658.2548743833,0.0,1.0
2019-02-01,31.93,32.06,31.93,32.06,76773,27.3128845106236,27.4240863579891,27.3128845106236,27.4240863579891,89751.1168784286,0.0,1.0
2019-02-04,31.85,31.87,31.82,31.85,19618,27.2444526045525,27.2615605810702,27.2187906397758,27.2444526045525,22934.3312221877,0.0,1.0
2019-02-05,31.94,31.96,31.88,31.88,18894,27.3214384988824,27.3385464754002,27.2701145693291,27.2701145693291,22087.9424055467,0.0,1.0
2019-02-06,31.96,32.21,31.92,32.01,122131,27.3385464754002,27.5523961818724,27.3043305223647,27.3813164166946,142776.674813794,0.0,1.0
2019-02-07,32.1,32.19,31.98,32.02,69566,27.4583023110246,27.5352882053546,27.355654451918,27.3898704049535,81325.8072078045,0.0,1.0
2019-02-08,32.18,32.18,32.12,32.16,26238,27.5267342170957,27.5267342170957,27.4754102875424,27.5096262405779,30673.4112859497,0.0,1.0
2019-02-11,32.1,32.14,32.07,32.09,23808,27.4583023110246,27.4925182640602,27.432640346248,27.4497483227657,27832.6311416987,0.0,1.0
2019-02-12,32.04,32.06,31.99,32.06,9346,27.4069783814713,27.4240863579891,27.3642084401769,27.4240863579891,10925.8976247612,0.0,1.0
2019-02-13,31.97,31.98,31.94,31.97,13924,27.3471004636591,27.355654451918,27.3214384988824,27.3471004636591,16277.7871310909,0.0,1.0
2019-02-14,32.11,32.16,32.06,32.12,9035,27.4668562992835,27.5096262405779,27.4240863579891,27.4754102875424,10562.3245281102,0.0,1.0
2019-02-15,32.13,32.13,32.0,32.0,14229,27.4839642758013,27.4839642758013,27.3727624284358,27.3727624284358,16634.3459557808,0.0,1.0
2019-02-19,32.09,32.14,32.0459,32.12,17922,27.499121942996,27.5419688142067,27.4613310025882,27.5248300657224,20914.0124980057,0.05772,1.0
2019-02-20,32.04,32.07,32.03,32.07,4466,27.4562750717854,27.4819831945118,27.4477056975432,27.4819831945118,5211.58240241564,0.0,1.0
2019-02-21,31.88,31.93,31.88,31.921,8066,27.3191650839113,27.3620119551219,27.3191650839113,27.354299518304,9412.58926508835,0.0,1.0
2019-02-22,32.04,32.08,32.01,32.02,68118,27.4562750717854,27.4905525687539,27.430566949059,27.4391363233011,79490.0515198721,0.0,1.0
2019-02-25,31.965,31.99,31.93,31.93,42537,27.3920047649694,27.4134282005747,27.3620119551219,27.3620119551219,49638.3969215303,0.0,1.0
2019-02-26,32.07,32.09,32.01,32.05,9414,27.4819831945118,27.499121942996,27.430566949059,27.4648444460275,10985.6329458891,0.0,1.0
2019-02-27,31.89,32.0,31.86,32.0,12750,27.3277344581534,27.4219975748169,27.302026335427,27.4219975748169,14878.5659719659,0.0,1.0
2019-02-28,31.81,31.86,31.75,31.86,76520,27.2591794642164,27.302026335427,27.2077632187636,27.302026335427,89294.7347588099,0.0,1.0
2019-03-01,31.65,31.71,31.64,31.7,82569,27.1220694763423,27.1734857217951,27.1135001021002,27.1649163475529,96353.5932344508,0.0,1.0
2019-03-04,31.79,31.8,31.69,31.69,6977,27.2420407157321,27.2506100899743,27.1563469733108,27.1563469733108,8141.78468912987,0.0,1.0
2019-03-05,31.81,31.81,31.7,31.7,6652,27.2591794642164,27.2591794642164,27.1649163475529,27.1649163475529,7762.52712513857,0.0,1.0
2019-03-06,31.86,31.93,31.81,31.83,12189,27.302026335427,27.3620119551219,27.2591794642164,27.2763182127006,14223.9090691994,0.0,1.0
2019-03-07,32.01,32.05,32.0,32.03,7770,27.430566949059,27.4648444460275,27.4219975748169,27.4477056975432,9067.17314526859,0.0,1.0
2019-03-08,32.13,32.14,32.02,32.03,6670,27.5333994399646,27.5419688142067,27.4391363233011,27.4477056975432,7783.53215945192,0.0,1.0
2019-03-11,32.03,32.11,32.03,32.11,16102,27.4477056975432,27.5162606914803,27.4477056975432,27.5162606914803,18790.1701396545,0.0,1.0
2019-03-12,32.17,32.18,32.07,32.09,48424,27.5676769369331,27.5762463111752,27.4819831945118,27.499121942996,56508.2100883509,0.0,1.0
2019-03-13,32.17,32.17,32.12,32.12,4474,27.5676769369331,27.5676769369331,27.5248300657224,27.5248300657224,5220.91797322158,0.0,1.0
2019-03-14,32.07,32.08,32.02,32.08,5085,27.4819831945118,27.4905525687539,27.4391363233011,27.4905525687539,5933.9221935252,0.0,1.0
2019-03-15,32.145,32.1699,32.1,32.15,5258,27.5462535013278,27.5675912431906,27.5076913172382,27.5505381884488,6135.80391220363,0.0,1.0
2019-03-18,32.11,32.11,32.06,32.07,4159,27.5673084538407,27.5673084538407,27.5243820937444,27.5329673657636,4844.34271933408,0.05957,1.0
2019-03-19,32.07,32.07,32.0,32.0,2388,27.5329673657636,27.5329673657636,27.4728704616288,27.4728704616288,2781.50767342385,0.0,1.0
2019-03-20,32.26,32.27,32.08,32.08,93970,27.6960875341295,27.7046728061488,27.5415526377829,27.5415526377829,109454.889477236,0.0,1.0
2019-03-21,32.32,32.35,32.26,32.3,11004,27.7475991662451,27.7733549823029,27.6960875341295,27.7304286222066,12817.2991785411,0.0,1.0
2019-03-22,32.56,32.68,32.51,32.51,8649,27.9536456947073,28.0566689589384,27.910719334611,27.910719334611,10074.2294252273,0.0,1.0
2019-03-25,32.71,32.78,32.6,32.61,43873,28.0824247749962,28.142521679131,27.9879867827844,27.9965720548036,51102.632393687,0.0,1.0
2019-03-26,32.65,32.7,32.63,32.63,10985,28.0309131428806,28.0738395029769,28.0137425988421,28.0137425988421,12795.1682548413,0.0,1.0
2019-03-27,32.86,32.86,32.74,32.74,11814,28.2112038552851,28.2112038552851,28.108180591054,28.108180591054,13760.775399426,0.0,1.0
2019-03-28,32.86,32.91,32.86,32.86,3930,28.2112038552851,28.2541302153814,28.2112038552851,28.2112038552851,4577.60684947895,0.0,1.0
2019-03-29,32.85,32.85,32.75,32.75,6114,28.2026185832658,28.2026185832658,28.1167658630732,28.1167658630732,7121.49828949474,0.0,1.0
2019-04-01,32.54,32.75,32.52,32.75,82511,27.9364751506688,28.1167658630732,27.9193046066303,28.1167658630732,96107.6129153582,0.0,1.0
2019-04-02,32.61,32.62,32.54,32.57,130227,27.9965720548036,28.0051573268229,27.9364751506688,27.9622309667266,151686.515823688,0.0,1.0
2019-04-03,32.44,32.47,32.42,32.46,3237,27.8506224304762,27.876378246534,27.8334518864377,27.8677929745147,3770.41052716625,0.0,1.0
2019-04-04,32.47,32.5,32.42,32.42,130676,27.876378246534,27.9021340625918,27.8334518864377,27.8334518864377,152209.504494278,0.0,1.0
2019-04-05,32.51,32.54,32.49,32.49,14100,27.910719334611,27.9364751506688,27.8935487905725,27.8935487905725,16423.4749561459,0.0,1.0
2019-04-08,32.45,32.51,32.43,32.51,19074,27.8592077024955,27.910719334611,27.842037158457,27.910719334611,22217.1178236543,0.0,1.0
2019-04-09,32.52,32.57,32.51,32.57,8585,27.9193046066303,27.9622309667266,27.910719334611,27.9622309667266,9999.68315592284,0.0,1.0
2019-04-10,32.61,32.63,32.56,32.56,3548,27.9965720548036,28.0137425988421,27.9536456947073,27.9536456947073,4132.65880456777,0.0,1.0
2019-04-11,32.48,32.55,32.45,32.55,9212,27.8849635185532,27.9450604226881,27.8592077024955,27.9450604226881,10730.0036380153,0.0,1.0
2019-04-12,32.33,32.38,32.33,32.37,12993,27.7561844382644,27.7991107983607,27.7561844382644,27.7905255263414,15134.0574542697,0.0,1.0
2019-04-15,32.37,32.37,32.31,32.31,9780,27.7905255263414,27.7905255263414,27.7390138942258,27.7390138942258,11391.6017780927,0.0,1.0
2019-04-16,32.22,32.28,32.21,32.28,12403,27.6617464460525,27.7132580781681,27.6531611740333,27.7132580781681,14446.8340341189,0.0,1.0
2019-04-17,32.24,32.27,32.24,32.27,3215,27.678916990091,27.7046728061488,27.678916990091,27.7046728061488,3744.78524709284,0.0,1.0
2019-04-18,32.32,32.36,32.31,32.32,4469,27.7475991662451,27.7819402543221,27.7390138942258,27.7475991662451,5205.42621127772,0.0,1.0
2019-04-22,32.22,32.24,32.2,32.24,12520,27.7131979812639,27.7304004629407,27.6959954995872,27.7304004629407,14556.0393381061,0.05993,1.0
2019-04-23,32.26,32.27,32.21,32.23,11505,27.7476029446175,27.7562041854558,27.7045967404256,27.7217992221023,13375.9770435232,0.0,1.0
2019-04-24,32.43,32.43,32.33,32.33,5136,27.8938240388699,27.8938240388699,27.8078116304861,27.8078116304861,5971.23147288442,0.0,1.0
2019-04-25,32.35,32.4,32.35,32.38,6270,27.8250141121629,27.8680203163548,27.8250141121629,27.850817834678,7289.64589855632,0.0,1.0
2019-04-26,32.47,32.5,32.445,32.465,21253,27.9282290022235,27.9540327247386,27.9067259001275,27.9239283818043,24709.2255633201,0.0,1.0
2019-04-29,32.32,32.39,32.31,32.37,32006,27.7992103896477,27.8594190755164,27.7906091488094,27.8422165938396,37210.9101481968,0.0,1.0
2019-04-30,32.41,32.45,32.39,32.4,1875521,27.8766215571932,27.9110265205467,27.8594190755164,27.8680203163548,2180523.75842205,0.0,1.0
2019-05-01,32.48,32.57,32.47,32.47,7948,27.9368302430618,28.0142414106073,27.9282290022235,27.9282290022235,9240.52720920666,0.0,1.0
2019-05-02,32.37,32.46,32.34,32.46,80622,27.8422165938396,27.9196277613851,27.8164128713245,27.9196277613851,93732.9875013411,0.0,1.0
2019-05-03,32.44,32.47,32.41,32.45,5128,27.9024252797083,27.9282290022235,27.8766215571932,27.9110265205467,5961.93048928179,0.0,1.0
2019-05-06,32.52,32.58,32.52,32.55,6406,27.9712352064154,28.0228426514457,27.9712352064154,27.9970389289305,7447.76261980092,0.0,1.0
2019-05-07,32.67,32.71,32.64,32.64,7339,28.1002538189911,28.1346587823446,28.0744500964759,28.0744500964759,8532.48983245691,0.0,1.0
2019-05-08,32.61,32.74,32.59,32.74,5179,28.0486463739608,28.1604625048598,28.031443892284,28.1604625048598,6021.22425974851,0.0,1.0
2019-05-09,32.67,32.75,32.64,32.75,8340,28.1002538189911,28.1690637456981,28.0744500964759,28.1690637456981,9696.2754057352,0.0,1.0
2019-05-10,32.71,32.72,32.66,32.69,4081,28.1346587823446,28.143260023183,28.0916525781527,28.1174563006678,4744.66426028841,0.0,1.0
2019-05-13,32.86,32.89,32.81,32.81,3184,28.2636773949203,28.2894811174355,28.2206711907284,28.2206711907284,3701.79147384424,0.0,1.0
2019-05-14,32.81,32.82,32.76,32.82,3534,28.2206711907284,28.2292724315668,28.1776649865365,28.2292724315668,4108.70950645902,0.0,1.0
2019-05-15,32.88,32.98,32.88,32.98,5654,28.2808798765971,28.3668922849809,28.2808798765971,28.3668922849809,6573.4701611543,0.0,1.0
2019-05-16,32.86,32.89,32.82,32.89,10524,28.2636773949203,28.2894811174355,28.2292724315668,28.2894811174355,12235.4439292515,0.0,1.0
2019-05-17,32.93,32.93,32.89,32.93,7240,28.323886080789,28.323886080789,28.2894811174355,28.323886080789,8417.39016037444,0.0,1.0
2019-05-20,32.8,32.87,32.78,32.87,5461,28.2636601924386,28.3239789794347,28.2464262532969,28.3239789794347,6337.49481774198,0.05998,1.0
2019-05-21,32.71,32.75,32.71,32.75,6155,28.1861074663009,28.2205753445843,28.1861074663009,28.2205753445843,7142.88236645336,0.0,1.0
2019-05-22,32.84,32.88,32.84,32.86,4341,28.2981280707221,28.3325959490056,28.2981280707221,28.3153620098638,5037.7339322135,0.0,1.0
2019-05-23,33.1,33.19,33.1,33.13,5673,28.5221692795646,28.5997220057024,28.5221692795646,28.5480201882772,6583.52098535986,0.0,1.0
2019-05-24,33.1,33.12,33.1,33.11,3146,28.5221692795646,28.5394032187063,28.5221692795646,28.5307862491355,3650.93548738624,0.0,1.0
2019-05-28,33.31,33.32,33.24,33.27,29626,28.7031256405528,28.7117426101237,28.6428068535567,28.6686577622693,34380.9964238095,0.0,1.0
2019-05-29,33.36,33.5,33.36,33.47,8094,28.7462104884071,28.8668480623992,28.7462104884071,28.8409971536866,9393.09339952455,0.0,1.0
2019-05-30,33.5,33.51,33.33,33.33,17550,28.8668480623992,28.8754650319701,28.7203595796945,28.7203595796945,20366.788875915,0.0,1.0
2019-05-31,33.82,33.82,33.62,33.63,173813,29.1425910886669,29.1425910886669,28.9702516972496,28.9788686668205,201710.123925323,0.0,1.0
2019-06-03,34.0,34.01,33.84,33.9,54679,29.2976965409425,29.3063135105134,29.1598250278087,29.2115268452338,63455.0227319746,0.0,1.0
2019-06-04,33.78,33.83,33.7,33.83,14830,29.1081232103835,29.1512080582378,29.0391874538165,29.1512080582378,17210.2267253458,0.0,1.0
2019-06-05,33.7,33.78,33.68,33.76,218478,29.0391874538165,29.1081232103835,29.0219535146748,29.0908892712417,253543.891739724,0.0,1.0
2019-06-06,33.71,33.89,33.71,33.81,66435,29.0478044233874,29.202909875663,29.0478044233874,29.1339741190961,77097.870026861,0.0,1.0
2019-06-07,33.91,33.969,33.851,33.91,22758,29.2201438148047,29.2709839352728,29.1693036943366,29.2201438148047,26410.6769936224,0.0,1.0
2019-06-10,33.71,33.77,33.66,33.76,38247,29.0478044233874,29.0995062408126,29.0047195755331,29.0908892712417,44385.6737400068,0.0,1.0
2019-06-11,33.74,33.76,33.68,33.71,76187,29.0736553321,29.0908892712417,29.0219535146748,29.0478044233874,88415.073737284,0.0,1.0
2019-06-12,33.76,33.77,33.72,33.73,161012,29.0908892712417,29.0995062408126,29.0564213929583,29.0650383625291,186854.553304206,0.0,1.0
2019-06-13,33.85,33.87,33.8,33.83,27012,29.1684419973795,29.1856759365212,29.1253571495252,29.1512080582378,31347.4473570493,0.0,1.0
2019-06-14,33.9,33.92,33.84,33.84,9263,29.2115268452338,29.2287607843756,29.1598250278087,29.1598250278087,10749.7188237949,0.0,1.0
2019-06-17,33.92,33.94,33.85,33.86,5312,29.2287607843756,29.2459947235173,29.1684419973795,29.1770589669504,6164.58019993505,0.0,1.0
2019-06-18,33.99,34.1,33.97,34.08,45736,29.2890795713716,29.3838662366512,29.2718456322299,29.3666322975094,53076.6641611879,0.0,1.0
2019-06-19,34.0882,34.0882,33.8996,33.91,9564,29.3736982125575,29.3736982125575,29.211182166451,29.2201438148047,11099.0295617807,0.0,1.0
2019-06-20,34.16,34.242,34.12,34.19,4212,29.4355680540763,29.5062272045574,29.4011001757929,29.4614189627889,4888.0293302196,0.0,1.0
2019-06-21,33.95,34.12,33.92,34.12,100825,29.2546116930882,29.4011001757929,29.2287607843756,29.4011001757929,117007.492217329,0.0,1.0
2019-06-24,34.06,34.06,33.97,33.97,7347,29.3980670025039,29.3980670025039,29.3203856745467,29.3203856745467,8512.08414412712,0.05648,1.0
2019-06-25,34.09,34.16,34.09,34.14,3471,29.4239607784897,29.4843795891232,29.4239607784897,29.4671170717993,4021.42970794408,0.0,1.0
2019-06-26,33.96,34.05,33.95,34.04,5431,29.3117544158847,29.389435743842,29.3031231572228,29.3808044851801,6292.24567670537,0.0,1.0
2019-06-27,34.11,34.11,33.99,34.01,10632,29.4412232958136,29.4412232958136,29.3376481918705,29.3549107091943,12318.018050954,0.0,1.0
2019-06-28,34.07,34.13,34.04,34.04,44790,29.4066982611659,29.4584858131374,29.3808044851801,29.3808044851801,51892.7792044988,0.0,1.0
2019-07-01,34.07,34.14,33.95,34.06,1864451,29.4066982611659,29.4671170717993,29.3031231572228,29.3980670025039,2160114.84886374,0.0,1.0
2019-07-02,34.18,34.23,34.08,34.11,81136,29.501642106447,29.5447983997566,29.4153295198278,29.4412232958136,94002.5124701098,0.0,1.0
2019-07-03,34.34,34.35,34.26,34.26,40548,29.6397422450377,29.6483735036997,29.5706921757424,29.5706921757424,46978.084643537,0.0,1.0
2019-07-05,34.04,34.07,33.93,34.07,1129751,29.3808044851801,29.4066982611659,29.285860639899,29.4066982611659,1308906.43445103,0.0,1.0
2019-07-08,34.06,34.14,34.05,34.14,76704,29.3980670025039,29.4671170717993,29.389435743842,29.4671170717993,88867.6877897273,0.0,1.0
2019-07-09,34.03,34.05,33.95,34.01,88563,29.3721732265182,29.389435743842,29.3031231572228,29.3549107091943,102607.282980309,0.0,1.0
2019-07-10,33.98,34.03,33.91,34.03,186781,29.3290169332086,29.3721732265182,29.2685981225751,29.3721732265182,216400.651765918,0.0,1.0
2019-07-11,33.71,33.91,33.68,33.91,39538,29.0959729493367,29.2685981225751,29.0700791733509,29.2685981225751,45807.9192718793,0.0,1.0
2019-07-12,33.74,33.77,33.68,33.7,50292,29.1218667253225,29.1477605013082,29.0700791733509,29.0873416906748,58267.2840310929,0.0,1.0
2019-07-15,33.84,33.86,33.77,33.77,35752,29.2081793119417,29.2254418292655,29.1477605013082,29.1477605013082,41421.5369975272,0.0,1.0
2019-07-16,33.75,33.77,33.7,33.71,12463,29.1304979839844,29.1477605013082,29.0873416906748,29.0959729493367,14439.3772544244,0.0,1.0
2019-07-17,33.99,34.0,33.83,33.83,34312,29.3376481918705,29.3462794505324,29.1995480532798,29.1995480532798,39753.1824082332,0.0,1.0
2019-07-18,34.07,34.08,33.9,33.92,18054,29.4066982611659,29.4153295198278,29.2599668639132,29.277229381237,20916.9956632735,0.0,1.0
2019-07-19,34.0,34.03,33.95,33.97,50124,29.3462794505324,29.3721732265182,29.3031231572228,29.3203856745467,58072.6426623421,0.0,1.0
2019-07-22,33.96,34.04,33.94,34.03,12413,29.3593817011812,29.4285439666728,29.3420911348083,29.4198986834864,14358.1184471279,0.05518,1.0
2019-07-23,33.84,33.93,33.84,33.93,101135,29.2556383029438,29.3334458516219,29.2556383029438,29.3334458516219,116982.865475734,0.0,1.0
2019-07-24,33.94,33.95,33.91,33.92,14722,29.3420911348083,29.3507364179948,29.316155285249,29.3248005684354,17028.9389977135,0.0,1.0
2019-07-25,33.86,33.87,33.74,33.8,12595,29.2729288693167,29.2815741525032,29.1691854710793,29.221057170198,14568.6378668796,0.0,1.0
2019-07-26,33.88,33.9,33.85,33.9,37994,29.2902194356896,29.3075100020625,29.2642835861303,29.3075100020625,43947.6639233206,0.0,1.0
2019-07-29,33.91,33.96,33.9,33.96,8270,29.316155285249,29.3593817011812,29.3075100020625,29.3593817011812,9565.90989750647,0.0,1.0
2019-07-30,33.94,33.94,33.88,33.94,27378,29.3420911348083,29.3420911348083,29.2902194356896,29.3420911348083,31668.1355712131,0.0,1.0
2019-07-31,34.09,34.13,33.99,33.99,5696,29.4717703826051,29.5063515153509,29.3853175507406,29.3853175507406,6588.56381816165,0.0,1.0
2019-08-01,34.49,34.56,34.18,34.18,16772,29.817581710063,29.8780986923682,29.5495779312831,29.5495779312831,19400.1742201909,0.0,1.0
2019-08-02,34.67,34.69,34.56,34.59,86170,29.9731968074191,29.990487373792,29.8780986923682,29.9040345419275,99672.8483516485,0.0,1.0
2019-08-05,35.12,35.12,34.96,35.01,31189,30.3622345508093,30.3622345508093,30.2239100198261,30.2671364357584,36076.3196848041,0.0,1.0
2019-08-06,35.26,35.27,35.0,35.03,653661,30.4832685154196,30.4919137986061,30.2584911525719,30.2844270021313,756089.749638934,0.0,1.0
2019-08-07,35.28,35.7,35.27,35.6,75828,30.5005590817925,30.8636609756234,30.4919137986061,30.7772081437589,87710.2558292771,0.0,1.0
2019-08-08,35.31,35.31,34.97,35.15,313939,30.5264949313518,30.5264949313518,30.2325553030126,30.3881704003687,363133.27537041,0.0,1.0
2019-08-09,35.25,35.42,35.21,35.32,534285,30.4746232322331,30.6215930464028,30.4400420994874,30.5351402145383,618007.517483586,0.0,1.0
2019-08-12,35.65,35.69,35.46,35.46,17776,30.8204345596911,30.8550156924369,30.6561741791486,30.6561741791486,20561.5011291506,0.0,1.0
2019-08-13,35.55,35.77,35.52,35.77,90585,30.7339817278266,30.9241779579285,30.7080458782673,30.9241779579285,104779.679330789,0.0,1.0
2019-08-14,35.99,36.0,35.86,35.9,109129,31.1143741880304,31.1230194712168,31.0019855066065,31.0365666393523,126229.526143287,0.0,1.0
2019-08-15,36.28,36.38,36.0,36.02,222359,31.3650874004374,31.4515402323019,31.1230194712168,31.1403100375897,257202.679431638,0.0,1.0
2019-08-16,36.11,36.14,35.8962,36.1,65150,31.2181175862678,31.2440534358271,31.0332814317415,31.2094723030813,75359.0120704409,0.0,1.0
2019-08-19,35.76,35.83,35.71,35.71,19736,30.9629779888693,31.0235878451115,30.9196852344106,30.9196852344106,22793.6524792192,0.05488,1.0
2019-08-20,36.01,36.01,35.9,35.98,41286,31.1794417611628,31.1794417611628,31.0841977013537,31.1534661084876,47682.343750357,0.0,1.0
2019-08-21,35.92,35.98,35.84,35.84,17895,31.1015148031372,31.1534661084876,31.0322463960032,31.0322463960032,20667.4306402324,0.0,1.0
2019-08-22,35.72,35.8,35.68,35.74,23345,30.9283437853023,30.9976121924363,30.8937095817353,30.9456608870858,26961.7864373415,0.0,1.0
2019-08-23,36.04,36.08,35.69,35.69,11046,31.2054174138381,31.240051617405,30.9023681326271,30.9023681326271,12757.3310339205,0.0,1.0
2019-08-26,36.0,36.1,35.94,36.05,89375,31.1707832102711,31.2573687191885,31.1188319049206,31.2140759647298,103221.660434243,0.0,1.0
2019-08-27,36.39,36.39,36.11,36.11,103652,31.508466695049,31.508466695049,31.2660272700803,31.2660272700803,119710.56276733,0.0,1.0
2019-08-28,36.33,36.42,36.29,36.41,64224,31.4565153896986,31.5344423477243,31.4218811861316,31.5257837968325,74174.0746263363,0.0,1.0
2019-08-29,36.23,36.26,36.05,36.26,16939,31.3699298807812,31.3959055334564,31.2140759647298,31.3959055334564,19563.3197884826,0.0,1.0
2019-08-30,36.26,36.26,36.09,36.11,100138,31.3959055334564,31.3959055334564,31.2487101682968,31.2660272700803,115652.146937781,0.0,1.0
2019-09-03,36.29,36.49,36.19,36.24,82734,31.4218811861316,31.5950522039664,31.3352956772142,31.3785884316729,95551.7857831233,0.0,1.0
2019-09-04,36.35,36.35,36.19,36.21,177859,31.4738324914821,31.4738324914821,31.3352956772142,31.3526127789977,205414.280315233,0.0,1.0
2019-09-05,35.94,35.95,35.83,35.93,138800,31.1188319049206,31.1274904558124,31.0235878451115,31.1101733540289,160303.960484173,0.0,1.0
2019-09-06,36.06,36.08,35.96,36.01,64700,31.2227345156215,31.240051617405,31.1361490067041,31.1794417611628,74723.820196873,0.0,1.0
2019-09-09,35.64,35.77,35.64,35.73,378143,30.8590753781684,30.971636539761,30.8590753781684,30.9370023361941,436727.81361215,0.0,1.0
2019-09-10,35.3,35.65,35.3,35.6,79789,30.5646846478492,30.8677339290601,30.5646846478492,30.8244411746014,92150.5237973459,0.0,1.0
2019-09-11,35.23,35.32,35.22,35.24,190354,30.504074791607,30.5820017496326,30.4954162407152,30.5127333424987,219845.101541816,0.0,1.0
2019-09-12,35.07,35.42,35.03,35.4,196681,30.3655379773391,30.6685872585501,30.3309037737721,30.6512701567666,227152.328904809,0.0,1.0
2019-09-13,34.67,34.92,34.64,34.9,99443,30.0191959416694,30.235659713963,29.9932202889942,30.2183426121795,114849.472207691,0.0,1.0
2019-09-16,34.9,34.92,34.76,34.82,14600,30.2183426121795,30.235659713963,30.0971228996951,30.1490742050455,16861.9439702371,0.0,1.0
2019-09-17,35.02,35.07,34.9,34.92,23821,30.3222452228804,30.3655379773391,30.2183426121795,30.235659713963,27511.532007878,0.0,1.0
2019-09-18,35.15,35.24,35.15,35.19,8000,30.434806384473,30.5127333424987,30.434806384473,30.46944058804,9239.42135355461,0.0,1.0
2019-09-19,35.15,35.26,35.15,35.21,3215,30.434806384473,30.5300504442822,30.434806384473,30.4867576898235,3713.09245645976,0.0,1.0
2019-09-20,35.41,35.41,35.2,35.21,38760,30.6599287076583,30.6599287076583,30.4780991389317,30.4867576898235,44764.9964579721,0.0,1.0
2019-09-23,35.36,35.54,35.36,35.45,19824,30.6641021291881,30.820197671701,30.6641021291881,30.7421499004446,22859.845595569,0.05482,1.0
2019-09-24,35.62,35.68,35.44,35.44,12943,30.8895734683733,30.9416053158776,30.7334779258605,30.7334779258605,14925.089868011,0.0,1.0
2019-09-25,35.34,35.62,35.28,35.62,30294,30.64675818002,30.8895734683733,30.5947263325158,30.8895734683733,34933.2204636889,0.0,1.0
2019-09-26,35.44,35.51,35.42,35.46,31200,30.7334779258605,30.7941817479488,30.7161339766924,30.7508218750286,35977.9652230505,0.0,1.0
2019-09-27,35.48,35.53,35.44,35.44,9625,30.7681658241967,30.8115256971169,30.7334779258605,30.7334779258605,11098.9716433289,0.0,1.0
2019-09-30,35.57,35.57,35.39,35.39,37487,30.8462135954531,30.8462135954531,30.6901180529403,30.6901180529403,43227.7558434774,0.0,1.0
2019-10-01,35.62,35.77,35.34,35.34,123943,30.8895734683733,31.019653087134,30.64675818002,30.64675818002,142923.619988479,0.0,1.0
2019-10-02,35.76,35.83,35.67,35.68,42752,31.01098111255,31.0716849346383,30.9329333412936,30.9416053158776,49299.0374748672,0.0,1.0
2019-10-03,35.97,36.02,35.82,35.82,70867,31.193092578815,31.2364524517352,31.0630129600543,31.0630129600543,81719.5660724974,0.0,1.0
2019-10-04,36.12,36.14,36.01,36.01,57312,31.3231721975757,31.3405161467438,31.2277804771511,31.2277804771511,66088.7545789573,0.0,1.0
2019-10-07,35.97,36.05,35.94,35.98,173684,31.193092578815,31.2624683754873,31.1670766550628,31.201764553399,200281.952301292,0.0,1.0
2019-10-08,36.03,36.15,35.94,36.15,204450,31.2451244263192,31.3491881213278,31.1670766550628,31.3491881213278,235759.454802971,0.0,1.0
2019-10-09,35.86,35.95,35.81,35.91,958567,31.0977008583905,31.1757486296469,31.0543409854702,31.1410607313107,1105361.86506294,0.0,1.0
2019-10-10,35.57,35.73,35.51,35.73,108786,30.8462135954531,30.9849651887978,30.7941817479488,30.9849651887978,125445.478357525,0.0,1.0
2019-10-11,35.24,35.42,35.2,35.42,97285,30.5600384341796,30.7161339766924,30.5253505358434,30.7161339766924,112183.216241169,0.0,1.0
2019-10-14,35.39,35.45,35.32,35.36,708277,30.6901180529403,30.7421499004446,30.6294142308519,30.6641021291881,816742.476739953,0.0,1.0
2019-10-15,35.13,35.33,35.11,35.33,50274,30.4646467137551,30.638086205436,30.447302764587,30.638086205436,57972.9558853731,0.0,1.0
2019-10-16,35.2,35.21,35.1,35.15,55888,30.5253505358434,30.5340225104274,30.4386307900029,30.4819906629232,64446.6833457002,0.0,1.0
2019-10-17,35.14,35.25,35.11,35.11,49583,30.4733186883391,30.5687104087636,30.447302764587,30.447302764587,57176.1362068755,0.0,1.0
2019-10-18,35.15,35.26,35.14,35.16,22221,30.4819906629232,30.5773823833477,30.4733186883391,30.4906626375072,25623.9219622245,0.0,1.0
2019-10-21,34.94,34.99,34.89,34.96,51786,30.3474189613279,30.3908468648215,30.3039910578343,30.3647901227254,59622.9564796184,0.05482,1.0
2019-10-22,35.03,35.06,34.93,35.06,66330,30.4255891876164,30.4516459297126,30.3387333806292,30.4516459297126,76367.9508611031,0.0,1.0
2019-10-23,35.07,35.19,35.06,35.14,40480,30.4603315104113,30.5645584787959,30.4516459297126,30.5211305753023,46605.9799616682,0.0,1.0
2019-10-24,35.02,35.19,35.02,35.09,33540,30.4169036069177,30.5645584787959,30.4169036069177,30.4777026718087,38615.7254919553,0.0,1.0
2019-10-25,34.91,35.08,34.9,35.07,23295,30.3213622192318,30.46901709111,30.312676638533,30.4603315104113,26820.3138144037,0.0,1.0
2019-10-28,34.72,34.76,34.71,34.75,19677,30.1563361859561,30.191078508751,30.1476506052574,30.1823929280522,22654.7892219799,0.0,1.0
2019-10-29,34.78,34.8,34.74,34.77,9862,30.2084496701484,30.2258208315458,30.1737073473535,30.1997640894497,11354.4509481713,0.0,1.0
2019-10-30,35.05,35.05,34.83,34.84,108487,30.4429603490138,30.4429603490138,30.251877573642,30.2605631543407,124904.717097369,0.0,1.0
2019-10-31,35.37,35.42,35.22,35.22,43210,30.7208989313729,30.7643268348665,30.5906152208921,30.5906152208921,49749.1204086878,0.0,1.0
2019-11-01,35.25,35.34,35.16,35.3,107734,30.6166719629882,30.6948421892767,30.5385017366998,30.6600998664818,124037.762974071,0.0,1.0
2019-11-04,34.98,35.05,34.97,35.04,27619,30.3821612841228,30.4429603490138,30.3734757034241,30.4342747683151,31798.6798557637,0.0,1.0
2019-11-05,34.73,34.8,34.69,34.77,68424,30.1650217666548,30.2258208315458,30.1302794438599,30.1997640894497,78778.8432039819,0.0,1.0
2019-11-06,34.89,34.93,34.77,34.86,25512,30.3039910578343,30.3387333806292,30.1997640894497,30.2779343157382,29372.8201774229,0.0,1.0
2019-11-07,34.47,34.61,34.36,34.61,75891,29.9391966684881,30.0607947982702,29.8436552808022,30.0607947982702,87375.8504266542,0.0,1.0
2019-11-08,34.39,34.53,34.39,34.42,16193,29.8697120228983,29.9913101526804,29.8697120228983,29.8957687649945,18643.5433181644,0.0,1.0
2019-11-11,34.41,34.8,34.33,34.8,24722,29.8870831842958,30.2258208315458,29.817598538706,30.2258208315458,28463.2667147322,0.0,1.0
2019-11-12,34.51,34.56,34.4,34.44,88733,29.973938991283,30.0173668947766,29.878397603597,29.9131399263919,102161.275196114,0.0,1.0
2019-11-13,34.62,34.71,34.6,34.66,25255,30.0694803789689,30.1476506052574,30.0521092175714,30.1042227017638,29076.9274686742,0.0,1.0
2019-11-14,34.85,34.92,34.84,34.86,15730,30.2692487350394,30.3300477999305,30.2605631543407,30.2779343157382,18110.4759090178,0.0,1.0
2019-11-15,34.81,34.84,34.75,34.79,56804,30.2345064122446,30.2605631543407,30.1823929280522,30.2171352508471,65400.3479679496,0.0,1.0
2019-11-18,34.82,34.9,34.81,34.84,74277,30.2899377882638,30.3595298337279,30.2812387825808,30.3073357996298,85385.6207325095,0.05382,1.0
2019-11-19,34.97,34.98,34.85,34.86,20620,30.420422873509,30.4291218791921,30.3160348053128,30.3247338109959,23703.8585228853,0.0,1.0
2019-11-20,35.19,35.2,35.06,35.08,29554,30.6118009985354,30.6205000042184,30.4987139246562,30.5161119360222,33973.997807243,0.0,1.0
2019-11-21,35.05,35.12,34.98,35.02,24315,30.4900149189732,30.5509079587543,30.4291218791921,30.4639179019241,27951.4704162926,0.0,1.0
2019-11-22,35.09,35.15,35.04,35.13,137547,30.5248109417052,30.5770049758033,30.4813159132902,30.5596069644373,158118.07120501,0.0,1.0
2019-11-25,35.11,35.18,35.11,35.12,51201,30.5422089530713,30.6031019928524,30.5422089530713,30.5509079587543,58858.4510295948,0.0,1.0
2019-11-26,35.24,35.27,35.22,35.22,11416,30.6552960269505,30.6813930439995,30.6378980155845,30.6378980155845,13123.3389377914,0.0,1.0
2019-11-27,35.16,35.19,35.13,35.17,7616,30.5857039814864,30.6118009985354,30.5596069644373,30.5944029871694,8755.02359409765,0.0,1.0
2019-11-29,35.08,35.16,35.05,35.16,6090,30.5161119360222,30.5857039814864,30.4900149189732,30.5857039814864,7000.80011660384,0.0,1.0
2019-12-02,34.87,34.89,34.8,34.83,114416,30.3334328166789,30.3508308280449,30.2725397768978,30.2986367939468,131527.675885278,0.0,1.0
2019-12-03,35.29,35.39,35.15,35.15,21187,30.6987910553656,30.7857811121957,30.5770049758033,30.5770049758033,24355.6571544311,0.0,1.0
2019-12-04,35.09,35.2,35.03,35.2,23367,30.5248109417052,30.6205000042184,30.4726169076071,30.6205000042184,26861.690693708,0.0,1.0
2019-12-05,34.99,35.03,34.9,34.93,27587,30.4378208848751,30.4726169076071,30.3595298337279,30.385626850777,31712.8198385468,0.0,1.0
2019-12-06,34.87,34.94,34.81,34.81,15017,30.3334328166789,30.39432585646,30.2812387825808,30.2812387825808,17262.8925042758,0.0,1.0
2019-12-09,34.93,35.0,34.91,34.99,31798,30.385626850777,30.4465198905581,30.3682288394109,30.4378208848751,36553.602973361,0.0,1.0
2019-12-10,34.9,35.01,34.87,35.01,10078,30.3595298337279,30.4552188962411,30.3334328166789,30.4552188962411,11585.2321141434,0.0,1.0
2019-12-11,35.1,35.1,35.0,35.02,15584,30.5335099473883,30.5335099473883,30.4465198905581,30.4639179019241,17914.6911358217,0.0,1.0
2019-12-12,34.73,35.0,34.65,35.0,13750,30.2116467371166,30.4465198905581,30.1420546916525,30.4465198905581,15806.4042041548,0.0,1.0
2019-12-13,34.95,35.01,34.79,34.8,7803,30.403024862143,30.4552188962411,30.2638407712147,30.2725397768978,8969.99069127418,0.0,1.0
2019-12-16,34.76,34.88,34.72,34.88,59638,30.2377437541657,30.3421318223619,30.2029477314336,30.3421318223619,68557.2606492643,0.0,1.0
2019-12-17,34.74,34.83,34.73,34.81,4358,30.2203457427997,30.2986367939468,30.2116467371166,30.2812387825808,5009.76796521502,0.0,1.0
2019-12-18,34.56,34.69,34.55,34.69,39505,30.0637636405054,30.1768507143846,30.0550646348223,30.1768507143846,45413.2362243734,0.0,1.0
2019-12-19,34.63,34.65,34.51,34.54,48381,30.1246566802865,30.1420546916525,30.0202686120903,30.0463656291393,55616.7012219064,0.0,1.0
2019-12-20,34.63,34.65,34.54,34.55,49364,30.1246566802865,30.1420546916525,30.0463656291393,30.0550646348223,56746.7154279198,0.0,1.0
2019-12-23,34.56,34.64,34.48,34.64,52646,30.1072673679261,30.176960116463,30.0375746193893,30.176960116463,60432.1122128239,0.05001,1.0
2019-12-24,34.6,34.6,34.48,34.48,4535,30.1421137421946,30.1421137421946,30.0375746193893,30.0375746193893,5205.70658521361,0.0,1.0
2019-12-26,34.64,34.67,34.6,34.62,12268,30.176960116463,30.2030948971643,30.1421137421946,30.1595369293288,14082.38332688,0.0,1.0
2019-12-27,34.7,34.74,34.7,34.71,10255,30.2292296778656,30.2640760521341,30.2292296778656,30.2379412714328,11771.6694666738,0.0,1.0
2019-12-30,34.68,34.68,34.47,34.49,33066,30.2118064907314,30.2118064907314,30.0288630258222,30.0462862129564,37956.3161955179,0.0,1.0
2019-12-31,34.49,34.61,34.47,34.59,11371,30.0462862129564,30.1508253357617,30.0288630258222,30.1334021486275,13052.7209659237,0.0,1.0
2020-01-02,34.68,34.78,34.57,34.57,1431231,30.2118064907314,30.2989224264025,30.1159789614932,30.1159789614932,1642903.77985929,0.0,1.0
2020-01-03,35.0,35.02,34.82,34.86,447049,30.4905774848789,30.5080006720131,30.3337688006709,30.3686151749394,513165.58394998,0.0,1.0
2020-01-06,34.94,35.13,34.88,35.1,94553,30.4383079234762,30.6038282012513,30.3860383620736,30.57769342055,108536.973484389,0.0,1.0
2020-01-07,34.81,34.93,34.81,34.9,157012,30.3250572071038,30.4295963299091,30.3250572071038,30.4034615492078,180233.385304865,0.0,1.0
2020-01-08,34.69,34.92,34.63,34.85,70970,30.2205180842985,30.420884736342,30.1682485228959,30.3599035813723,81466.1513456694,0.0,1.0
2020-01-09,34.72,34.77,34.55,34.56,176582,30.2466528649999,30.2902108328354,30.098555774359,30.1072673679261,202697.702366084,0.0,1.0
2020-01-10,34.9,34.91,34.79,34.79,18774,30.4034615492078,30.4121731427749,30.3076340199696,30.3076340199696,21550.5921567366,0.0,1.0
2020-01-13,34.84,34.85,34.77,34.8,50133,30.3511919878052,30.3599035813723,30.2902108328354,30.3163456135367,57547.4505482941,0.0,1.0
2020-01-14,34.96,34.97,34.86,34.86,28984,30.4557311106105,30.4644427041776,30.3686151749394,30.3686151749394,33270.6063210212,0.0,1.0
2020-01-15,35.09,35.1,35.01,35.06,16846,30.5689818269829,30.57769342055,30.499289078446,30.5428470462815,19337.4494232654,0.0,1.0
2020-01-16,35.0,35.03,34.96,35.01,12358,30.4905774848789,30.5167122655802,30.4557311106105,30.499289078446,14185.6939316582,0.0,1.0
2020-01-17,34.86,34.88,34.8,34.82,88241,30.3686151749394,30.3860383620736,30.3163456135367,30.3337688006709,101291.45640261,0.0,1.0
2020-01-21,35.03,35.05,34.97,34.97,11472,30.561594395638,30.5790432077394,30.5092479593337,30.5092479593337,13149.3192010086,0.05152,1.0
2020-01-22,35.09,35.13,35.05,35.05,10049,30.6139408319422,30.6488384561451,30.5790432077394,30.5790432077394,11518.2626090425,0.0,1.0
2020-01-23,35.29,35.31,35.21,35.25,41179,30.7884289529564,30.8058777650579,30.7186337045507,30.7535313287536,47199.7747017377,0.0,1.0
2020-01-24,35.4,35.47,35.34,35.34,109778,30.8843974195142,30.9454682618692,30.83205098321,30.83205098321,125828.623016765,0.0,1.0
2020-01-27,35.74,35.74,35.7,35.7,4717,31.1810272252384,31.1810272252384,31.1461296010356,31.1461296010356,5406.67178095866,0.0,1.0
2020-01-28,35.58,35.73,35.55,35.73,22514,31.041436728427,31.1723028191877,31.0152635102749,31.1723028191877,25805.768173946,0.0,1.0
2020-01-29,35.79,35.8,35.64,35.67,24526,31.2246492554919,31.2333736615426,31.0937831647313,31.1199563828834,28111.9423573865,0.0,1.0
2020-01-30,35.83,35.95,35.83,35.869,2776,31.2595468796948,31.3642397523033,31.2595468796948,31.2935720632926,3181.87849564156,0.0,1.0
2020-01-31,36.04,36.06,35.98,35.99,6181,31.4427594067597,31.4602082188611,31.3904129704554,31.3991373765061,7084.72297606645,0.0,1.0
2020-02-03,36.04,36.07,35.86,35.94,183846,31.4427594067597,31.4689326249118,31.2857200978469,31.3555153462526,210726.092906959,0.0,1.0
2020-02-04,35.72,35.78,35.69,35.78,48897,31.163578413137,31.2159248494412,31.1374051949848,31.2159248494412,56046.2221907007,0.0,1.0
2020-02-05,35.54,35.6341,35.48,35.58,8105,31.0065391042242,31.0886357651614,30.9541926679199,31.041436728427,9290.03069422724,0.0,1.0
2020-02-06,35.61,35.65,35.5,35.55,20890,31.0676099465792,31.102507570782,30.9716414800213,31.0152635102749,23944.3234056023,0.0,1.0
2020-02-07,35.85,35.89,35.79,35.84,16804,31.2769956917962,31.311893315999,31.2246492554919,31.2682712857455,19260.9100290925,0.0,1.0
2020-02-10,35.95,35.98,35.87,35.94,66994,31.3642397523033,31.3904129704554,31.2944445038976,31.3555153462526,76789.1815335053,0.0,1.0
2020-02-11,35.82,35.86,35.79,35.86,4496,31.2508224736441,31.2857200978469,31.2246492554919,31.2857200978469,5153.35940792667,0.0,1.0
2020-02-12,35.67,35.73,35.64,35.73,14827,31.1199563828834,31.1723028191877,31.0937831647313,31.1723028191877,16994.8531897973,0.0,1.0
2020-02-13,35.75,35.76,35.68,35.7,4746,31.1897516312891,31.1984760373398,31.1286807889341,31.1461296010356,5439.91186610765,0.0,1.0
2020-02-14,35.88,35.94,35.85,35.86,8946,31.3031689099483,31.3555153462526,31.2769956917962,31.2857200978469,10253.9931635481,0.0,1.0
2020-02-18,35.97,36.04,35.92,35.95,16495,31.3816885644047,31.4427594067597,31.3380665341512,31.3642397523033,18906.7311907808,0.0,1.0
2020-02-19,36.0,36.0,35.91,35.94,10272,31.4078617825569,31.4078617825569,31.3293421281005,31.3555153462526,11773.8674017399,0.0,1.0
2020-02-20,36.17,36.21,36.06,36.06,13800,31.5561766854189,31.5910743096218,31.4602082188611,31.4602082188611,15817.6956915899,0.0,1.0
2020-02-21,36.42,36.49,36.32,36.32,104111,31.7742868366867,31.8353576790417,31.6870427761796,31.6870427761796,119333.051894718,0.0,1.0
2020-02-24,36.74,36.81,36.7,36.77,13681,32.1001783003049,32.1613381392004,32.0652298209361,32.1263896598316,15658.4781336005,0.05354,1.0
2020-02-25,36.94,36.98,36.68,36.68,19976,32.2749206971493,32.3098691765181,32.0477555812516,32.0477555812516,22863.3695780135,0.0,1.0
2020-02-26,36.77,36.99,36.74,36.74,72699,32.1263896598316,32.3186062963603,32.1001783003049,32.1001783003049,83207.0537120545,0.0,1.0
2020-02-27,37.03,37.18,36.88,37.16,75108,32.3535547757292,32.4846115733625,32.222497978096,32.467137333678,85964.2552195353,0.0,1.0
2020-02-28,37.69,37.74,37.41,37.45,233975,32.9302046853155,32.9738902845266,32.6855653297334,32.7205138091023,267794.197888251,0.0,1.0
2020-03-02,37.51,37.93,37.5,37.75,205493,32.7729365281556,33.1398955615287,32.7641994083134,32.9826274043688,235195.354660329,0.0,1.0
2020-03-03,37.95,38.41,37.5,37.53,93833,33.1573698012132,33.5592773139551,32.7641994083134,32.7904107678401,107395.8028441,0.0,1.0
2020-03-04,37.77,38.18,37.7,38.04,102856,33.0001016440533,33.3583235575841,32.9389418051577,33.2360038797931,117723.004671413,0.0,1.0
2020-03-05,38.28,38.35,38.13,38.16,53689,33.4456947560063,33.5068545949018,33.3146379583731,33.3408493178997,61449.3116376635,0.0,1.0
2020-03-06,39.42,39.81,39.1,39.61,177300,34.4417264180191,34.7824740918655,34.1621385830681,34.6077316950212,202927.284049949,0.0,1.0
2020-03-09,40.27,41.55,40.27,41.27,94626,35.1843816046075,36.3027329444112,35.1843816046075,36.0580935888292,108303.424593968,0.0,1.0
2020-03-10,39.13,40.5,38.98,40.38,939134,34.1883499425948,35.3853353609785,34.0572931449615,35.2804899228719,1074878.24015209,0.0,1.0
2020-03-11,38.59,39.55,38.57,39.45,223177,33.716545471115,34.5553089759679,33.6990712314306,34.4679377775457,255435.43413658,0.0,1.0
2020-03-12,38.07,39.43,36.1,37.86,1266774,33.2622152393198,34.4504635378613,31.541002630403,33.0787357226332,1449875.95784033,0.0,1.0
2020-03-13,38.05,38.33,37.45,37.88,96941,33.2447409996353,33.4893803552174,32.7205138091023,33.0962099623176,110953.039160102,0.0,1.0
2020-03-16,39.34,39.64,38.51,39.5,474891,34.3718294592813,34.6339430545478,33.6466485123773,34.5116233767568,543532.661307189,0.0,1.0
2020-03-17,37.77,39.16,37.66,38.89,338344,33.0001016440533,34.2145613021214,32.9039933257889,33.9786590663816,387248.894498568,0.0,1.0
2020-03-18,36.18,37.68,35.82,37.41,626961,31.6108995891408,32.9214675654733,31.296363274821,32.6855653297334,717583.152483025,0.0,1.0
2020-03-19,37.0,37.49,36.43,36.51,732804,32.3273434162026,32.7554622884712,31.8293275851962,31.8992245439339,838724.903897005,0.0,1.0
2020-03-20,38.5,38.5,37.51,38.16,135373,33.6379113925351,33.6379113925351,32.7729365281556,33.3408493178997,154940.074583721,0.0,1.0
2020-03-23,39.33,39.5,38.24,38.28,164865,34.4077477589527,34.5564718148647,33.4541641063399,33.4891580018487,188450.011184265,0.05111,1.0
2020-03-24,39.1,39.57,38.78,39.57,38064,34.2065328597775,34.617711132005,33.9265816957077,34.617711132005,43509.3029188601,0.0,1.0
2020-03-25,38.93,39.61,38.53,39.12,115895,34.0578088038654,34.6527050275137,33.7078698487782,34.2240298075319,132474.53398963,0.0,1.0
2020-03-26,39.07,39.32,38.85,39.0,76281,34.180287438146,34.3989992850755,33.987821012848,34.1190481210057,87193.4934834374,0.0,1.0
2020-03-27,39.57,39.71,39.03,39.41,23509,34.617711132005,34.7401897662855,34.1452935426372,34.4777355499701,26872.1154455517,0.0,1.0
2020-03-30,39.59,40.12,39.59,40.0,76690,34.6352080797594,35.09887719525,34.6352080797594,34.9938955087238,87661.0035951917,0.0,1.0
2020-03-31,39.37,39.68,39.32,39.35,19377,34.4427416544614,34.713944344654,34.3989992850755,34.425244706707,22149.005954675,0.0,1.0
2020-04-01,39.96,40.18,39.76,39.79,1178995,34.9589016132151,35.151368038513,34.7839321356714,34.810177557303,1347657.90759829,0.0,1.0
2020-04-02,40.26,40.48,39.52,39.87,613902,35.2213558295305,35.4138222548285,34.5739687626191,34.8801653483204,701724.676347573,0.0,1.0
2020-04-03,40.08,40.45,39.8,40.29,316375,35.0638832997412,35.3875768331969,34.8189260311802,35.247601251162,361634.50270477,0.0,1.0
2020-04-06,39.73,40.05,39.65,39.65,123586,34.7576867140399,35.0376378781097,34.6876989230225,34.6876989230225,141265.781592324,0.0,1.0
2020-04-07,39.75,39.75,39.23,39.31,364210,34.7751836617943,34.7751836617943,34.3202630201809,34.3902508111983,416312.610762873,0.0,1.0
2020-04-08,39.42,39.66,39.29,39.53,43907,34.4864840238473,34.6964473968996,34.3727538634439,34.5827172364963,50188.1820948505,0.0,1.0
2020-04-09,39.51,40.04,39.12,39.12,209181,34.5652202887419,35.0288894042325,34.2240298075319,34.2240298075319,239105.70339087,0.0,1.0
2020-04-13,39.3,39.5,39.16,39.39,84938,34.3815023373211,34.5564718148647,34.2590237030406,34.4602386022158,97088.9336728178,0.0,1.0
2020-04-14,39.35,39.4,39.09,39.32,112842,34.425244706707,34.4689870760929,34.1977843859003,34.3989992850755,128984.782470839,0.0,1.0
2020-04-15,39.86,39.99,39.67,39.67,32415,34.8714168744433,34.9851470348466,34.7051958707768,34.7051958707768,37052.1767054132,0.0,1.0
2020-04-16,40.05,40.11,39.87,40.03,39541,35.0376378781097,35.0901287213728,34.8801653483204,35.0201409303553,45197.597381112,0.0,1.0
2020-04-17,39.83,40.21,39.65,40.17,80705,34.8451714528117,35.1776134601446,34.6876989230225,35.1426195646359,92250.3754746375,0.0,1.0
2020-04-20,39.86,39.92,39.74,39.85,39651,34.9038824610015,34.9564221736874,34.7988030356297,34.8951258422205,45281.1764354839,0.03711,1.0
2020-04-21,40.21,40.31,40.06,40.31,96740,35.2103641183359,35.2979303061457,35.0790148366212,35.2979303061457,110476.432079108,0.0,1.0
2020-04-22,39.94,40.06,39.79,39.92,134894,34.9739354112493,35.0790148366212,34.8425861295346,34.9564221736874,154048.044540823,0.0,1.0
2020-04-23,40.06,40.14,39.96,40.02,58585,35.0790148366212,35.149067786869,34.9914486488113,35.0439883614972,66903.6776240907,0.0,1.0
2020-04-24,40.13,40.16,39.9,39.99,55577,35.140311168088,35.166581024431,34.9389089361254,35.0177185051543,63468.5617703183,0.0,1.0
2020-04-27,39.75,40.0,39.65,40.0,135091,34.8075596544107,35.0264751239352,34.7199934666008,35.0264751239352,154273.017221405,0.0,1.0
2020-04-28,39.97,40.01,39.83,39.9,80775,35.0002052675923,35.0352317427162,34.8776126046585,34.9389089361254,92244.5090054781,0.0,1.0
2020-04-29,39.84,40.07,39.77,40.01,50664,34.8863692234395,35.0877714554021,34.8250728919726,35.0352317427162,57857.9486753766,0.0,1.0
2020-04-30,39.71,39.99,39.65,39.85,162836,34.7725331792867,35.0177185051543,34.7199934666008,34.8951258422205,185957.621397908,0.0,1.0
2020-05-01,39.82,39.83,39.63,39.7,530227,34.8688559858775,34.8776126046585,34.7024802290388,34.7637765605057,605515.682778678,0.0,1.0
2020-05-04,39.74,39.79,39.63,39.7,1379639,34.7988030356297,34.8425861295346,34.7024802290388,34.7637765605057,1575538.49780017,0.0,1.0
2020-05-05,39.6,39.63,39.43,39.45,69523,34.6762103726959,34.7024802290388,34.5273478534192,34.5448610909811,79394.8003662997,0.0,1.0
2020-05-06,39.3,39.3,39.08,39.22,110696,34.4135118092664,34.4135118092664,34.2208661960847,34.3434588590185,126414.090608114,0.0,1.0
2020-05-07,39.66,39.71,39.24,39.24,43504,34.7287500853818,34.7725331792867,34.3609720965805,34.3609720965805,49681.2766298275,0.0,1.0
2020-05-08,39.37,39.59,39.32,39.42,50309,34.4748081407333,34.6674537539149,34.4310250468283,34.5185912346382,57452.5410530064,0.0,1.0
2020-05-11,39.23,39.37,39.09,39.37,169451,34.3522154777995,34.4748081407333,34.2296228148657,34.4748081407333,193511.907093621,0.0,1.0
2020-05-12,39.37,39.45,39.19,39.19,59377,34.4748081407333,34.5448610909811,34.3171890026756,34.3171890026756,67808.1363196319,0.0,1.0
2020-05-13,39.57,39.65,39.44,39.53,62346,34.6499405163529,34.7199934666008,34.5361044722002,34.614914041229,71198.714434609,0.0,1.0
2020-05-14,39.73,39.91,39.72,39.81,92110,34.7900464168487,34.9476655549064,34.7812897980677,34.8600993670966,105189.00308876,0.0,1.0
2020-05-15,39.66,39.93,39.62,39.93,30088,34.7287500853818,34.9651787924684,34.6937236102579,34.9651787924684,34360.2944841452,0.0,1.0
2020-05-18,39.18,39.45,39.08,39.45,170644,34.333563879796,34.5701657748329,34.2459335483009,34.5701657748329,194731.660931196,0.0287,1.0
2020-05-19,39.26,39.26,39.07,39.11,98076,34.4036681449921,34.4036681449921,34.2371705151513,34.2722226477494,111920.15176325,0.0,1.0
2020-05-20,39.26,39.38,39.12,39.37,63914,34.4036681449921,34.5088245427863,34.2809856808989,34.5000615096368,72935.9331518042,0.0,1.0
2020-05-21,39.34,39.47,39.32,39.42,18175,34.4737724101882,34.5876918411319,34.4562463438892,34.5438766753843,20740.5354857158,0.0,1.0
2020-05-22,39.44,39.56,39.35,39.48,34067,34.5614027416834,34.6665591394775,34.4825354433377,34.5964548742814,38875.8086598008,0.0,1.0
2020-05-26,39.22,39.26,39.15,39.23,544908,34.3686160123941,34.4036681449921,34.3072747803475,34.3773790455436,621825.788745553,0.0,1.0
2020-05-27,39.22,39.31,39.18,39.19,458429,34.3686160123941,34.4474833107397,34.333563879796,34.3423269129455,523139.639184661,0.0,1.0
2020-05-28,39.11,39.18,38.98,39.05,387047,34.2722226477494,34.333563879796,34.1583032168057,34.2196444488523,441681.542676195,0.0,1.0
2020-05-29,39.25,39.34,39.18,39.21,38461,34.3949051118426,34.4737724101882,34.333563879796,34.3598529792445,43890.0542127162,0.0,1.0
2020-06-01,39.23,39.37,39.06,39.17,271173,34.3773790455436,34.5000615096368,34.2284074820018,34.3248008466465,309451.071761651,0.0,1.0
2020-06-02,39.06,39.37,39.06,39.08,28207,34.2284074820018,34.5000615096368,34.2284074820018,34.2459335483009,32188.6263793996,0.0,1.0
2020-06-03,38.75,38.89,38.64,38.85,291087,33.9567534543669,34.0794359184601,33.8603600897222,34.044383785862,332176.079941159,0.0,1.0
2020-06-04,38.56,38.75,38.44,38.7,19911,33.7902558245261,33.9567534543669,33.685099426732,33.9129382886193,22721.5847073501,0.0,1.0
2020-06-05,38.21,38.26,37.86,38.1,168727,33.4835496642931,33.5273648300407,33.1768435040602,33.3871562996485,192544.062222744,0.0,1.0
2020-06-08,38.34,38.41,38.06,38.1,157876,33.5974690952368,33.6588103272834,33.3521041670504,33.3871562996485,180161.363430144,0.0,1.0
2020-06-09,38.59,38.75,38.45,38.6,24943,33.8165449239747,33.9567534543669,33.6938624598815,33.8253079571242,28463.8886723636,0.0,1.0
2020-06-10,38.95,38.95,38.54,38.54,54293,34.1320141173572,34.1320141173572,33.7727297582271,33.7727297582271,61956.8579436571,0.0,1.0
2020-06-11,39.29,39.45,39.15,39.23,45475,34.4299572444407,34.5701657748329,34.3072747803475,34.3773790455436,51894.1321162545,0.0,1.0
2020-06-12,39.14,39.35,39.03,39.1,312757,34.2985117471979,34.4825354433377,34.2021183825533,34.2634596145999,356904.960490016,0.0,1.0
2020-06-15,39.1,39.42,39.09,39.3,87458,34.2634596145999,34.5438766753843,34.2546965814504,34.4387202775902,99803.3426415259,0.0,1.0
2020-06-16,38.86,39.05,38.65,38.75,26058,34.0531468190116,34.2196444488523,33.8691231228718,33.9567534543669,29736.2791574571,0.0,1.0
2020-06-17,38.93,39.08,38.67,38.84,318224,34.1144880510582,34.2459335483009,33.8866491891708,34.0356207527125,363143.667917822,0.0,1.0
2020-06-18,39.1,39.15,39.07,39.13,49794,34.2634596145999,34.3072747803475,34.2371705151513,34.2897487140484,56822.7908652398,0.0,1.0
2020-06-19,39.17,39.17,38.91,38.99,29138,34.3248008466465,34.3248008466465,34.0969619847591,34.1670662499552,33251.0439055179,0.0,1.0
2020-06-22,39.12,39.35,39.06,39.27,111392,34.3010968419771,34.5027648448823,34.2484877977409,34.4326194525675,127041.273929969,0.02295,1.0
2020-06-23,39.01,39.07,38.97,39.0,42871,34.2046469275441,34.2572559717803,34.1695742313867,34.1958787535047,48893.8743774391,0.0,1.0
2020-06-24,39.22,39.47,39.03,39.05,343725,34.3887785823707,34.6079829333547,34.2221832756228,34.2397196237015,392014.344670879,0.0,1.0
2020-06-25,39.28,39.4,39.07,39.37,17620,34.4413876266068,34.5466057150791,34.2572559717803,34.5203011929611,20095.4040384054,0.0,1.0
2020-06-26,39.5,39.53,39.34,39.37,34963,34.6342874554727,34.6605919775908,34.493996670843,34.5203011929611,39874.8928146861,0.0,1.0
2020-06-29,39.46,39.5797,39.42,39.46,29104,34.5992147593153,34.7041698025664,34.5641420631579,34.5992147593153,33192.7718010074,0.0,1.0
2020-06-30,39.36,39.57,39.28,39.53,81896,34.5115330189217,34.6956646737483,34.4413876266068,34.6605919775908,93401.430711081,0.0,1.0
2020-07-01,39.26,39.33,39.09,39.22,971180,34.4238512785281,34.4852284968036,34.274792319859,34.3887785823707,1107619.43779901,0.0,1.0
2020-07-02,39.32,39.48,39.1,39.18,122901,34.4764603227643,34.616751107394,34.2835604938983,34.3537058862132,140167.153900344,0.0,1.0
2020-07-06,39.27,39.27,39.07,39.2,79441,34.4326194525675,34.4326194525675,34.2572559717803,34.3712422342919,90601.531907773,0.0,1.0
2020-07-07,39.53,39.55,39.27,39.29,23017,34.6605919775908,34.6781283256695,34.4326194525675,34.4501558006462,26250.6194524391,0.0,1.0
2020-07-08,39.43,39.5,39.34,39.43,58443,34.5729102371972,34.6342874554727,34.493996670843,34.5729102371972,66653.558355081,0.0,1.0
2020-07-09,39.78,39.86,39.46,39.49,59603,34.8797963285748,34.9499417208897,34.5992147593153,34.6255192814334,67976.5247957479,0.0,1.0
2020-07-10,39.69,39.9,39.43,39.86,25746,34.8008827622206,34.9850144170471,34.5729102371972,34.9499417208897,29363.012052939,0.0,1.0
2020-07-13,39.71,39.75,39.48,39.56,23091,34.8184191102993,34.8534918064568,34.616751107394,34.6868964997089,26335.0155874472,0.0,1.0
2020-07-14,39.75,39.92,39.73,39.87,12185,34.8534918064568,35.0025507651259,34.835955458378,34.9587098949291,13896.8500685567,0.0,1.0
2020-07-15,39.63,39.95,39.46,39.57,56446,34.7482737179844,35.028855287244,34.5992147593153,34.6956646737483,64376.0031981743,0.0,1.0
2020-07-16,39.75,39.93,39.73,39.77,56603,34.8534918064568,35.0113189391652,34.835955458378,34.8710281545355,64555.0598629886,0.0,1.0
2020-07-17,39.71,39.8,39.64,39.8,25080,34.8184191102993,34.8973326766535,34.7570418920238,34.8973326766535,28603.4468378665,0.0,1.0
2020-07-20,39.75,39.82,39.69,39.82,33571,34.8703442369604,34.931751132472,34.8177097550933,34.931751132472,38268.8292645407,0.01922,1.0
2020-07-21,39.78,39.83,39.73,39.77,33867,34.896661477894,34.9405235461165,34.8527994096714,34.8878890642494,38606.2506539037,0.0,1.0
2020-07-22,39.83,39.923,39.8,39.88,45374,34.9405235461165,35.0221069930106,34.914206305183,34.9843856143391,51723.507165389,0.0,1.0
2020-07-23,40.05,40.075,39.9,39.95,29385,35.1335166462959,35.1554476804072,35.0019304416282,35.0457925098508,33497.0524541578,0.0,1.0
2020-07-24,40.04,40.07,39.94,39.98,32651,35.1247442326514,35.151061473585,35.0370200962062,35.0721097507843,37220.0871084126,0.0,1.0
2020-07-27,39.91,40.12,39.91,40.12,26455,35.0107028552727,35.1949235418076,35.0107028552727,35.1949235418076,30157.0366743149,0.0,1.0
2020-07-28,40.11,40.11,39.94,40.02,61262,35.1861511281631,35.1861511281631,35.0370200962062,35.1071994053624,69834.8282268712,0.0,1.0
2020-07-29,40.1,40.12,39.96,40.12,66449,35.1773787145185,35.1949235418076,35.0545649234953,35.1949235418076,75747.6821006068,0.0,1.0
2020-07-30,40.25,40.2777,40.2,40.22,17973,35.3089649191863,35.3332645049816,35.2651028509637,35.2826476782528,20488.089969664,0.0,1.0
2020-07-31,40.275,40.2854,40.1081,40.17,40415,35.3308959532976,35.3400192634879,35.1844843695706,35.2387856100302,46070.5589564331,0.0,1.0
2020-08-03,40.14,40.14,39.99,40.04,78778,35.2124683690966,35.2124683690966,35.0808821644288,35.1247442326514,89801.96692985,0.0,1.0
2020-08-04,40.37,40.37,40.26,40.27,20825,35.4142338829205,35.4142338829205,35.3177373328308,35.3265097464754,23739.1906536613,0.0,1.0
2020-08-05,40.14,40.41,40.0901,40.17,66351,35.2124683690966,35.4493235374986,35.1686940250105,35.2387856100302,75635.9682622366,0.0,1.0
2020-08-06,40.23,40.5,40.23,40.34,41102,35.2914200918973,35.5282752602993,35.2914200918973,35.387916641987,46853.6957621505,0.0,1.0
2020-08-07,40.09,40.34,39.8438,40.31,70300,35.168606300874,35.387916641987,34.952629476946,35.3615994010534,80137.579973704,0.0,1.0
2020-08-10,39.99,40.18,39.98,40.17,181513,35.0808821644288,35.2475580236747,35.0721097507843,35.2387856100302,206913.407592702,0.0,1.0
2020-08-11,39.77,39.77,39.57,39.73,89707,34.8878890642494,34.8878890642494,34.7124407913591,34.8527994096714,102260.339782376,0.0,1.0
2020-08-12,39.53,39.73,39.43,39.56,27260,34.677351136781,34.8527994096714,34.5896270003358,34.7036683777145,31074.686060927,0.0,1.0
2020-08-13,39.32,39.53,39.1401,39.52,18198,34.4931304502461,34.677351136781,34.3353147287812,34.6685787231365,20744.5758230649,0.0,1.0
2020-08-14,39.26,39.5033,39.25,39.32,15050,34.440495968379,34.6539287923501,34.4317235547345,34.4931304502461,17156.0537497048,0.0,1.0
2020-08-17,39.295,39.45,39.1231,39.38,21131,34.4711994161348,34.6071718276248,34.3204016255855,34.5457649321132,24088.0114142865,0.0,1.0
2020-08-18,39.49,39.4957,39.19,39.48,20082,34.6422614822029,34.6472617579803,34.3790890728674,34.6334890685584,22892.2173688752,0.0,1.0
2020-08-19,39.4215,39.7123,39.2855,39.55,16229,34.582170448738,34.8372722375206,34.4628656231725,34.69489596407,18500.0396215255,0.0,1.0
2020-08-20,39.495,39.64,39.465,39.56,9099,34.6466476890252,34.7738476868707,34.6203304480916,34.7036683777145,10372.2879115325,0.0,1.0
2020-08-21,39.69,39.81,39.43,39.63,17763,34.8177097550933,34.9229787188275,34.5896270003358,34.7650752732262,20248.7031731565,0.0,1.0
2020-08-24,39.6,39.77,39.58,39.69,20019,34.7531886527379,34.9023816343279,34.7356365372567,34.8321731724032,22810.9255792719,0.01645,1.0
2020-08-25,39.425,39.56,39.16,39.36,49708,34.5996076422775,34.7180844217755,34.3670421121519,34.5425632669637,56640.46599203,0.0,1.0
2020-08-26,39.35,39.54,39.1818,39.28,28768,34.5337872092231,34.7005323062943,34.3861739180264,34.472354805039,32780.0942636742,0.0,1.0
2020-08-27,39.01,39.45,38.91,39.44,137599,34.235401246043,34.621547786629,34.1476406686371,34.6127717288884,156789.077815187,0.0,1.0
2020-08-28,38.97,39.1845,38.94,39.1845,11198,34.2002970150807,34.3885434536163,34.1739688418589,34.3885434536163,12759.7155021073,0.0,1.0
2020-08-31,39.13,39.24,38.999,39.04,21068,34.3407139389301,34.4372505740766,34.2257475825284,34.2617294192648,24006.2230932664,0.0,1.0
2020-09-01,39.3447,39.38,38.94,39.04,247184,34.5291358986206,34.5601153824449,34.1739688418589,34.2617294192648,281657.217063127,0.0,1.0
2020-09-02,39.54,39.54,39.2287,39.27,61332,34.7005323062943,34.7005323062943,34.4273336288297,34.4635787472984,69885.5930679807,0.0,1.0
2020-09-03,39.6,39.81,39.3991,39.59,30637,34.7531886527379,34.9374858652903,34.5768776527294,34.7444125949973,34909.7520841277,0.0,1.0
2020-09-04,39.18,39.562,39.15,39.45,126595,34.3845942276331,34.7198396333236,34.3582660544113,34.621547786629,144250.418288023,0.0,1.0
2020-09-08,39.33,39.6454,39.12,39.38,12611,34.5162350937419,34.7930319548801,34.3319378811895,34.5601153824449,14369.7778350666,0.0,1.0
2020-09-09,39.27,39.39,39.199,39.32,27839,34.4635787472984,34.5688914401855,34.4012687373402,34.5074590360013,31721.5324042834,0.0,1.0
2020-09-10,39.38,39.38,39.13,39.16,28457,34.5601153824449,34.5601153824449,34.3407139389301,34.3670421121519,32425.7210254928,0.0,1.0
2020-09-11,39.43,39.49,39.16,39.4,19894,34.6039956711478,34.6566520175914,34.3670421121519,34.577667497926,22668.4926057263,0.0,1.0
2020-09-14,39.44,39.51,39.41,39.46,15954,34.6127717288884,34.6742041330725,34.5864435556666,34.6303238443696,18179.0052795696,0.0,1.0
2020-09-15,39.41,39.41,39.38,39.38,8519,34.5864435556666,34.5864435556666,34.5601153824449,34.5601153824449,9707.09201307845,0.0,1.0
2020-09-16,39.33,39.51,39.29,39.51,63880,34.5162350937419,34.6742041330725,34.4811308627796,34.6742041330725,72788.9468007338,0.0,1.0
2020-09-17,39.39,39.4733,39.34,39.46,30249,34.5688914401855,34.6419960011646,34.5250111514825,34.6303238443696,34467.6401342422,0.0,1.0
2020-09-18,39.31,39.39,39.28,39.36,12503,34.4986829782607,34.5688914401855,34.472354805039,34.5425632669637,14246.7157459232,0.0,1.0
2020-09-21,39.39,39.512,39.35,39.41,53583,34.5905683028047,34.6977033455298,34.5554420592883,34.6081314245629,61017.6262940688,0.0247,1.0
2020-09-22,39.36,39.435,39.3305,39.39,23545,34.5642236201674,34.6300853267607,34.538318015574,34.5905683028047,26811.862178188,0.0,1.0
2020-09-23,39.4,39.43,39.28,39.38,61785,34.5993498636838,34.6256945463211,34.4939711331345,34.5817867419256,70357.6515047505,0.0,1.0
2020-09-24,39.49,39.49,39.43,39.45,11039,34.6783839115958,34.6783839115958,34.6256945463211,34.6432576680794,12570.6581688264,0.0,1.0
2020-09-25,39.51,39.54,39.46,39.48,50764,34.695947033354,34.7222917159913,34.6520392289585,34.6696023507167,57807.4908308999,0.0,1.0
2020-09-28,39.46,39.4799,39.41,39.47,22755,34.6520392289585,34.6695145351079,34.6081314245629,34.6608207898376,25912.2498986905,0.0,1.0
2020-09-29,39.48,39.53,39.4603,39.48,13845,34.6696023507167,34.7135101551122,34.6523026757848,34.6696023507167,15765.9898856238,0.0,1.0
2020-09-30,39.29,39.38,39.18,39.35,148988,34.5027526940136,34.5817867419256,34.4061555243435,34.5554420592883,169660.043414903,0.0,1.0
2020-10-01,39.3,39.367,39.15,39.19,1174369,34.5115342548927,34.5703707127828,34.3798108417061,34.4149370852226,1337312.37096354,0.0,1.0
2020-10-02,39.22,39.34,39.17,39.34,227922,34.4412817678599,34.5466604984092,34.3973739634644,34.5466604984092,259546.113883074,0.0,1.0
2020-10-05,38.82,39.01,38.8,39.01,79893,34.0900193326956,34.2568689893986,34.0724562109374,34.2568689893986,90978.1314504981,0.0,1.0
2020-10-06,38.92,38.9919,38.6979,38.77,87250,34.1778349414867,34.2409743642074,33.9827964743617,34.0461115283001,99355.9131470335,0.0,1.0
2020-10-07,38.74,38.88,38.7,38.81,23889,34.0197668456627,34.1427086979702,33.9846406021463,34.0812377718165,27203.5920821718,0.0,1.0
2020-10-08,38.87,38.88,38.82,38.84,162288,34.1339271370911,34.1427086979702,34.0900193326956,34.1075824544538,184805.414702645,0.0,1.0
2020-10-09,38.85,38.8719,38.71,38.78,24500,34.1163640153329,34.1355956336581,33.9934221630254,34.0548930891792,27899.3681616312,0.0,1.0
2020-10-12,38.91,38.92,38.84,38.92,24827,34.1690533806076,34.1778349414867,34.1075824544538,34.1778349414867,28271.7393203599,0.0,1.0
2020-10-13,39.07,39.1042,38.984,39.02,38336,34.3095583546733,34.3395912928798,34.234036931113,34.2656505502777,43655.1092997671,0.0,1.0
2020-10-14,39.13,39.17,39.11,39.15,9199,34.3622477199479,34.3973739634644,34.3446845981897,34.3798108417061,10475.3586824019,0.0,1.0
2020-10-15,39.11,39.25,39.085,39.25,21984,34.3446845981897,34.4676264504972,34.3227306959919,34.4676264504972,25034.2738638898,0.0,1.0
2020-10-16,39.05,39.08,39.0,39.01,14081,34.2919952329151,34.3183399155524,34.2480874285195,34.2568689893986,16034.7348197522,0.0,1.0
2020-10-19,38.93,38.93,38.8398,38.86,5085,34.2082630499328,34.2082630499328,34.1290032162029,34.1467532011402,5786.87815020146,0.02465,1.0
2020-10-20,38.73,38.81,38.6905,38.78,34927,34.0325206248111,34.1028175948598,33.9978114958496,34.0764562310915,39747.9435893975,0.0,1.0
2020-10-21,38.66,38.7142,38.56,38.66,12430,33.9710107760185,34.0186369732265,33.8831395634577,33.9710107760185,14145.7021449369,0.0,1.0
2020-10-22,38.42,38.62,38.41,38.59,13406,33.7601198658725,33.9358622909942,33.7513327446164,33.9095009272259,15256.4185804525,0.0,1.0
2020-10-23,38.53,38.54,38.39,38.39,20451,33.8567781996894,33.8655653209455,33.7337585021043,33.7337585021043,23273.8338347631,0.0,1.0
2020-10-26,38.73,38.79,38.69,38.69,15699,34.0325206248111,34.0852433523476,33.9973721397868,33.9973721397868,17865.9193864332,0.0,1.0
2020-10-27,38.87,38.9,38.78,38.8219,35811,34.1555403223963,34.1819016861645,34.0764562310915,34.1132742691545,40753.9613445161,0.0,1.0
2020-10-28,38.9,38.9905,38.8401,38.99,21157,34.1819016861645,34.2614251335321,34.1292668298406,34.2609857774693,24077.2824038962,0.0,1.0
2020-10-29,38.66,38.89,38.6,38.89,62459,33.9710107760185,34.1731145649084,33.918288048482,34.1731145649084,71080.1617273222,0.0,1.0
2020-10-30,38.45,38.65,38.45,38.65,11450,33.7864812296408,33.9622236547624,33.7864812296408,33.9622236547624,13030.4335928823,0.0,1.0
2020-11-02,38.57,38.68,38.55,38.64,122745,33.8919266847138,33.9885850185307,33.8743524422016,33.9534365335064,139687.386144833,0.0,1.0
2020-11-03,38.46,38.5033,38.39,38.47,17817,33.7952683508969,33.8333165859357,33.7337585021043,33.8040554721529,20276.2650938327,0.0,1.0
2020-11-04,38.94,39.01,38.885,39.0,79065,34.2170501711889,34.2785600199814,34.1687210042804,34.2697728987254,89978.2735389731,0.0,1.0
2020-11-05,38.97,39.0,38.8815,39.0,51799,34.2434115349571,34.2697728987254,34.1656455118408,34.2697728987254,58948.771150892,0.0,1.0
2020-11-06,38.71,38.7671,38.69,38.74,9398,34.0149463822989,34.0651208446712,33.9973721397868,34.0413077460672,10695.1978083763,0.0,1.0
2020-11-09,38.23,38.25,38.07,38.22,199280,33.5931645620069,33.6107388045191,33.4525706219096,33.5843774407508,226786.445972891,0.0,1.0
2020-11-10,38.11,38.18,38.06,38.06,10741,33.4877191069339,33.5492289557265,33.4437835006535,33.4437835006535,12223.5709363449,0.0,1.0
2020-11-11,38.17,38.185,38.03,38.05,96651,33.5404418344704,33.5536225163546,33.4174221368853,33.4349963793974,109991.653902679,0.0,1.0
2020-11-12,38.53,38.56,38.3485,38.3485,30971,33.8567781996894,33.8831395634577,33.6972919488915,33.6972919488915,35245.9003323284,0.0,1.0
2020-11-13,38.49,38.57,38.49,38.52,26280,33.8216297146651,33.8919266847138,33.8216297146651,33.8479910784334,29907.4056612182,0.0,1.0
2020-11-16,38.47,38.5048,38.45,38.46,21069,33.8040554721529,33.8346346541241,33.7864812296408,33.7952683508969,23977.1358400383,0.0,1.0
2020-11-17,38.61,38.65,38.57,38.57,64858,33.9270751697381,33.9622236547624,33.8919266847138,33.8919266847138,73810.2936215863,0.0,1.0
2020-11-18,38.64,38.67,38.535,38.67,23256,33.9534365335064,33.9797978972746,33.8611717603175,33.9797978972746,26466.0055577355,0.0,1.0
2020-11-19,38.75,38.8159,38.72,38.72,18142,34.0500948673233,34.1080019964009,34.023733503555,34.023733503555,20646.1245626263,0.0,1.0
2020-11-20,38.92,38.945,38.8,38.81,17100,34.1994759286767,34.2214437318169,34.0940304736037,34.1028175948598,19460.2982042173,0.0,1.0
2020-11-23,38.79,38.815,38.73,38.81,23846,34.108933431254,34.1309165025554,34.0561740601306,34.1265198882951,27118.5946597918,0.02696,1.0
2020-11-24,38.6,38.7,38.57,38.7,35254,33.9418620893634,34.029794374569,33.9154824038017,34.029794374569,40092.2140458064,0.0,1.0
2020-11-25,38.56,38.7201,38.55,38.64,20288,33.9066891752811,34.0474687638953,33.8978959467605,33.9770350034456,23072.2992727441,0.0,1.0
2020-11-27,38.76,38.77,38.68,38.68,4474,34.0825537456923,34.0913469742129,34.0122079175278,34.0122079175278,5088.00606004817,0.0,1.0
2020-11-30,38.73,38.804,38.715,38.77,41478,34.0561740601306,34.1212439511828,34.0429842173498,34.0913469742129,47170.387876325,0.0,1.0
2020-12-01,38.4,38.5899,38.32,38.54,92790,33.7659975189521,33.9329809285576,33.6956516907877,33.88910271824,105524.381383967,0.0,1.0
2020-12-02,38.24,38.33,38.1997,38.33,6172,33.6253058626232,33.7044449193082,33.5898691516853,33.7044449193082,7019.03741676739,0.0,1.0
2020-12-03,38.42,38.42,38.3218,38.33,15740,33.7835839759933,33.7835839759933,33.6972344719214,33.7044449193082,17900.1375469732,0.0,1.0
2020-12-04,38.11,38.14,38.09,38.1,14995,33.5109938918559,33.5373735774176,33.4934074348148,33.5022006633353,17052.8946961158,0.0,1.0
2020-12-07,38.29,38.34,38.24,38.26,7217,33.669272005226,33.7132381478288,33.6253058626232,33.6428923196643,8207.45188541967,0.0,1.0
2020-12-08,38.39,38.44,38.39,38.41,46058,33.7572042904316,33.8011704330344,33.7572042904316,33.7747907474727,52378.9412413273,0.0,1.0
2020-12-09,38.31,38.3685,38.25,38.29,12245,33.6868584622671,33.7382988491124,33.6340990911437,33.669272005226,13925.4881996625,0.0,1.0
2020-12-10,38.49,38.49,38.32,38.33,10038,33.8451365756372,33.8451365756372,33.6956516907877,33.7044449193082,11415.6023314179,0.0,1.0
2020-12-11,38.58,38.66,38.53,38.55,5746,33.9242756323222,33.9946214604867,33.8803094897194,33.8978959467605,6534.57371949862,0.0,1.0
2020-12-14,38.52,38.55,38.3969,38.41,18019,33.8715162611989,33.8978959467605,33.7632716181108,33.7747907474727,20491.9046034886,0.0,1.0
2020-12-15,38.46,38.54,38.39,38.45,6753,33.8187568900755,33.88910271824,33.7572042904316,33.809963661555,7679.77311656355,0.0,1.0
2020-12-16,38.4,38.46,38.3,38.3,17294,33.7659975189521,33.8187568900755,33.6780652337465,33.6780652337465,19667.4065271509,0.0,1.0
2020-12-17,38.34,38.55,38.31,38.52,16316,33.7132381478288,33.8978959467605,33.6868584622671,33.8715162611989,18555.1870531395,0.0,1.0
2020-12-18,38.29,38.4,38.2601,38.38,7970,33.669272005226,33.7659975189521,33.6429802519495,33.748411061911,9063.79264608491,0.0,1.0
2020-12-21,38.34,38.36,38.271,38.36,21981,33.7372260752329,33.7548250455382,33.6765096276796,33.7548250455382,24979.870547765,0.02728,1.0
2020-12-22,38.42,38.45,38.38,38.43,51525,33.807621956454,33.8340204119119,33.7724240158434,33.8164214416067,58554.5621206312,0.0,1.0
2020-12-23,38.26,38.27,38.1405,38.255,33397,33.6668301940117,33.6756296791644,33.5616763464376,33.6624304514354,37953.3568392571,0.0,1.0
2020-12-24,38.34,38.37,38.339,38.37,7649,33.7372260752329,33.7636245306908,33.7363461267176,33.7636245306908,8692.55401573425,0.0,1.0
2020-12-28,38.37,38.37,38.2006,38.24,22823,33.7636245306908,33.7636245306908,33.614561252205,33.6492312237064,25936.7447118712,0.0,1.0
2020-12-29,38.33,38.3634,38.23,38.23,7631,33.7284265900802,33.7578168704901,33.6404317385538,33.6404317385538,8672.09827350872,0.0,1.0
2020-12-30,38.38,38.4,38.3006,38.36,24714,33.7724240158434,33.7900229861487,33.7025561037315,33.7548250455382,28085.7340756774,0.0,1.0
2020-12-31,38.43,38.46,38.4,38.4,6369,33.8164214416067,33.8428198970646,33.7900229861487,33.7900229861487,7237.92345747306,0.0,1.0
2021-01-04,38.39,38.4714,38.28,38.28,152498,33.7812235009961,33.8528513101386,33.684429164317,33.684429164317,173303.32099509,0.0,1.0
2021-01-05,38.26,38.33,38.16,38.33,200830,33.6668301940117,33.7284265900802,33.5788353424853,33.7284265900802,228229.261730934,0.0,1.0
2021-01-06,37.85,37.93,37.73,37.93,103002,33.3060513027534,33.3764471839745,33.2004574809216,33.3764471839745,117054.575595327,0.0,1.0
2021-01-07,37.665,37.6814,37.581,37.67,25638,33.1432608274295,33.1576919830798,33.0693451521473,33.1476605700058,29135.7955099222,0.0,1.0
2021-01-08,37.56,37.63,37.51,37.59,18323,33.0508662333267,33.1124626293952,33.0068688075635,33.0772646887847,20822.8091554842,0.0,1.0
2021-01-11,37.5,37.54,37.45,37.51,24343,32.9980693224109,33.0332672630214,32.9540718966477,33.0068688075635,27664.1184998064,0.0,1.0
2021-01-12,37.51,37.52,37.35,37.42,13099,33.0068688075635,33.0156682927162,32.8660770451212,32.9276734411897,14886.0981895807,0.0,1.0
2021-01-13,37.72,37.76,37.555,37.6,10574,33.191657995769,33.2268559363796,33.0464664907504,33.0860641739373,12016.6121273858,0.0,1.0
2021-01-14,37.54,37.719,37.48,37.68,79430,33.0332672630214,33.1907780472537,32.9804703521056,33.1564600551584,90266.6447208489,0.0,1.0
2021-01-15,37.63,37.71,37.62,37.68,14170,33.1124626293952,33.1828585106164,33.1036631442426,33.1564600551584,16103.2148520009,0.0,1.0
2021-01-19,37.66,37.68,37.57,37.57,20497,33.1636316355578,33.1812437606962,33.0843770724352,33.0843770724352,23276.0099521898,0.02815,1.0
2021-01-20,37.67,37.68,37.6,37.6,26276,33.172437698127,33.1812437606962,33.1107952601427,33.1107952601427,29838.5342978845,0.0,1.0
2021-01-21,37.54,37.5837,37.51,37.54,61770,33.0579588847276,33.0964413781549,33.03154069702,33.0579588847276,70144.8570398967,0.0,1.0
2021-01-22,37.61,37.63,37.57,37.59,28197,33.1196013227119,33.1372134478503,33.0843770724352,33.1019891975735,32019.9859795041,0.0,1.0
2021-01-25,37.83,37.8631,37.72,37.72,11898,33.313334699234,33.342482766338,33.216468010973,33.216468010973,13511.146334154,0.0,1.0
2021-01-26,37.82,37.845,37.777,37.78,20428,33.3045286366648,33.3265437930878,33.2666625676173,33.2693043863881,23197.6548423346,0.0,1.0
2021-01-27,37.87,37.9545,37.865,37.9,20749,33.3485589495108,33.4229701782204,33.3441559182262,33.3749771372183,23562.1764403564,0.0,1.0
2021-01-28,37.76,37.84,37.68,37.81,30150,33.2516922612497,33.3221407618032,33.1812437606962,33.2957225740956,34237.7762627956,0.0,1.0
2021-01-29,37.63,37.675,37.565,37.57,9991,33.1372134478503,33.1768407294116,33.0799740411506,33.0843770724352,11345.5927907659,0.0,1.0
2021-02-01,37.67,37.72,37.63,37.64,100591,33.172437698127,33.216468010973,33.1372134478503,33.1460195104195,114229.25877449,0.0,1.0
2021-02-02,37.54,37.55,37.471,37.4929,22022,33.0579588847276,33.0667649472968,32.9971970530002,33.0164823300267,25007.7714381189,0.0,1.0
2021-02-03,37.38,37.475,37.36,37.46,56276,32.9170618836206,33.0007194780279,32.8994497584822,32.9875103841741,63905.9733653428,0.0,1.0
2021-02-04,37.32,37.348,37.26,37.29,27671,32.8642255082055,32.8888824833992,32.8113891327904,32.8378073204979,31422.6702145213,0.0,1.0
2021-02-05,37.15,37.34,37.15,37.28,39170,32.7145224445293,32.8818376333439,32.7145224445293,32.8290012579287,44480.7196090781,0.0,1.0
2021-02-08,37.22,37.2958,37.1601,37.1922,19428,32.7761648825136,32.842914836788,32.7234165677242,32.7516840285713,22062.073540086,0.0,1.0
2021-02-09,37.23,37.3493,37.23,37.3493,15616,32.7849709450828,32.8900272715332,32.7849709450828,32.8900272715332,17733.2376159143,0.0,1.0
2021-02-10,37.36,37.37,37.29,37.29,36453,32.8994497584822,32.9082558210514,32.8378073204979,32.8378073204979,41395.3452108687,0.0,1.0
2021-02-11,37.28,37.39,37.26,37.39,36269,32.8290012579287,32.9258679461898,32.8113891327904,32.9258679461898,41186.3982512549,0.0,1.0
2021-02-12,37.04,37.155,37.03,37.11,13249,32.6176557562682,32.7189254758139,32.6088496936991,32.6792981942526,15045.3166734919,0.0,1.0
2021-02-16,36.65,36.8,36.65,36.74,17840,32.27421931607,32.4063102546078,32.27421931607,32.3534738791926,20258.7704321152,0.0,1.0
2021-02-17,36.78,36.84,36.7,36.8,21619,32.3886981294694,32.4415345048845,32.3182496289159,32.4063102546078,24550.1321733127,0.0,1.0
2021-02-18,36.74,36.77,36.63,36.63,9691,32.3534738791926,32.3798920669002,32.2566071909316,32.2566071909316,11004.9184000913,0.0,1.0
2021-02-19,36.45,36.55,36.41,36.55,6506,32.0980980646862,32.1861586903781,32.0628738144095,32.1861586903781,7388.09195242947,0.0,1.0
2021-02-22,36.28,36.48,36.19,36.37,247144,31.9738357157724,32.1500972136543,31.8945180417256,32.0531533898193,280428.798086836,0.02889,1.0
2021-02-23,36.25,36.32,36.18,36.19,145252,31.9473964910901,32.0090880153488,31.8857049668315,31.8945180417256,164814.212684545,0.0,1.0
2021-02-24,36.11,36.14,35.84,35.91,127635,31.8240134425728,31.8504526672551,31.5860604204323,31.647751944691,144824.594745627,0.0,1.0
2021-02-25,35.63,35.92,35.41,35.87,87083,31.4009858476563,31.656565019585,31.2070981999863,31.6124996451146,98811.1425881103,0.0,1.0
2021-02-26,36.3,36.3,35.775,35.95,12611,31.9914618655606,31.9914618655606,31.5287754336207,31.6830042442673,14309.4211175391,0.0,1.0
2021-03-01,36.04,36.09,35.94,36.0,16716,31.7623219183142,31.8063872927846,31.6741911693732,31.7270696187378,18967.2732852893,0.0,1.0
2021-03-02,36.08,36.08,36.0,36.0279,13056,31.7975742178905,31.7975742178905,31.7270696187378,31.7516580976923,14814.3527167228,0.0,1.0
2021-03-03,35.82,35.8803,35.7415,35.84,20382,31.5684342706441,31.6215771122555,31.4992516327255,31.5860604204323,23127.0019203618,0.0,1.0
2021-03-04,35.64,35.875,35.576,35.85,22626,31.4097989225504,31.6169061825616,31.3533952432282,31.5948734953264,25673.2187935485,0.0,1.0
2021-03-05,35.65,35.6983,35.51,35.51,41902,31.4186119974445,31.461179149183,31.2952289489272,31.2952289489272,47545.2671213325,0.0,1.0
2021-03-08,35.48,35.61,35.48,35.61,55195,31.2687897242449,31.3833596978681,31.2687897242449,31.3833596978681,62628.5384650362,0.0,1.0
2021-03-09,35.74,35.755,35.67,35.735,6986,31.4979296714914,31.5111492838325,31.4362381472327,31.4935231340443,7926.85876830767,0.0,1.0
2021-03-10,35.8,35.81,35.7146,35.76,10696,31.5508081208559,31.55962119575,31.4755444612604,31.5155558212795,12136.513224423,0.0,1.0
2021-03-11,35.71,35.7299,35.66,35.69,5455,31.4714904468091,31.4890284658483,31.4274250723386,31.4538642970209,6189.66713156576,0.0,1.0
2021-03-12,35.26,35.31,35.21,35.31,24273,31.0749020765749,31.1189674510453,31.0308367021044,31.1189674510453,27542.0330494034,0.0,1.0
2021-03-15,35.37,35.41,35.32,35.37,17246,31.1718459004099,31.2070981999863,31.1277805259394,31.1718459004099,19568.6524933058,0.0,1.0
2021-03-16,35.32,35.43,35.29,35.41,12507,31.1277805259394,31.2247243497745,31.1013413012571,31.2070981999863,14191.4146314378,0.0,1.0
2021-03-17,35.18,35.1995,35.04,35.13,18142,31.0043974774221,31.0215829734656,30.8810144289048,30.9603321029516,20585.3237581789,0.0,1.0
2021-03-18,34.96,34.98,34.8112,34.84,12078,30.810509829752,30.8281359795402,30.6793712753279,30.7047529310229,13704.6378762697,0.0,1.0
2021-03-19,35.02,35.03,34.924,34.945,16386,30.8633882791166,30.8722013540107,30.7787827601333,30.7972902174109,18592.8296274678,0.0,1.0
2021-03-22,35.21,35.24,35.1,35.14,16446,31.0565091892709,31.0829702876997,30.9594851616986,30.9947666262704,18645.4844770529,0.02913,1.0
2021-03-23,35.43,35.44,35.242,35.27,11095,31.2505572444154,31.2593776105584,31.0847343609283,31.1094313861285,12578.8428963214,0.0,1.0
2021-03-24,35.51,35.53,35.35,35.3611,28201,31.3211201735589,31.3387609058448,31.179994315272,31.1897849216906,31972.5956303884,0.0,1.0
2021-03-25,35.41,35.52,35.4,35.49,6235,31.2329165121296,31.3299405397018,31.2240961459866,31.303479441273,7068.8675492171,0.0,1.0
2021-03-26,35.28,35.37,35.2501,35.27,11308,31.1182517522714,31.1976350475578,31.0918788575041,31.1094313861285,12820.329470176,0.0,1.0
2021-03-29,35.11,35.34,35.07,35.34,9522,30.9683055278415,31.171173949129,30.9330240632698,31.171173949129,10795.4702171043,0.0,1.0
2021-03-30,35.19,35.2,35.0,35.024,40762,31.038868456985,31.047688823128,30.8712815002693,30.8924503790123,46213.501049108,0.0,1.0
2021-03-31,35.09,35.21,35.02,35.19,11668,30.9506647955557,31.0565091892709,30.8889222325551,31.038868456985,13228.4757921837,0.0,1.0
2021-04-01,35.36,35.39,35.24,35.26,113223,31.1888146814149,31.2152757798437,31.0829702876997,31.1006110199856,128365.419490779,0.0,1.0
2021-04-05,35.27,35.27,35.14,35.26,35956,31.1094313861285,31.1094313861285,30.9947666262704,31.1006110199856,40764.7476503048,0.0,1.0
2021-04-06,35.43,35.4599,35.33,35.33,9398185,31.2505572444154,31.2769301391828,31.1623535829861,31.1623535829861,10655096.2258282,0.0,1.0
2021-04-07,35.34,35.485,35.33,35.4,183403,31.171173949129,31.2990692582016,31.1623535829861,31.2240961459866,207931.277486619,0.0,1.0
2021-04-08,35.5,35.5,35.43,35.46,10006,31.312299807416,31.312299807416,31.2505572444154,31.2770183428442,11344.200272248,0.0,1.0
2021-04-09,35.42,35.506,35.4,35.41,15990,31.2417368782725,31.3175920271017,31.2240961459866,31.2329165121296,18128.4991358431,0.0,1.0
2021-04-12,35.38,35.395,35.34,35.39,23052,31.2064554137008,31.2196859629152,31.171173949129,31.2152757798437,26134.9694858946,0.0,1.0
2021-04-13,35.54,35.55,35.37,35.37,13051,31.3475812719877,31.3564016381306,31.1976350475578,31.1976350475578,14796.4379125634,0.0,1.0
2021-04-14,35.48,35.52,35.44,35.49,20653,31.2946590751301,31.3299405397018,31.2593776105584,31.303479441273,23415.1277456265,0.0,1.0
2021-04-15,35.84,35.91,35.68,35.68,17748,31.6121922562757,31.6739348192763,31.4710663979888,31.4710663979888,20121.6136749808,0.0,1.0
2021-04-16,35.67,35.74,35.64,35.64,13379,31.4622460318459,31.5239885948464,31.4357849334171,31.4357849334171,15168.3045615037,0.0,1.0
2021-04-19,35.62,35.669,35.54,35.54,17505,31.4437320833118,31.4869870769132,31.3731116855952,31.3731116855952,19829.9647875109,0.02901,1.0
2021-04-20,35.73,35.74,35.59,35.59,10463,31.5408351301721,31.5496626798867,31.4172494341681,31.4172494341681,11852.6661851886,0.0,1.0
2021-04-21,35.74,35.7711,35.6697,35.71,10529,31.5496626798867,31.577116359499,31.4876050053933,31.523180030743,11927.4321192632,0.0,1.0
2021-04-22,35.81,35.83,35.65,35.77,15780,31.6114555278887,31.6291106273179,31.4702147324556,31.5761453290304,17875.855146925,0.0,1.0
2021-04-23,35.77,35.81,35.71,35.81,5688,31.5761453290304,31.6114555278887,31.523180030743,31.6114555278887,6443.46413661023,0.0,1.0
2021-04-26,35.78,35.83,35.751,35.78,16841,31.584972878745,31.6291106273179,31.5593729845728,31.584972878745,19077.7741780332,0.0,1.0
2021-04-27,35.55,35.716,35.55,35.69,35488,31.3819392353098,31.5284765605717,31.3819392353098,31.5055249313139,40201.4161884711,0.0,1.0
2021-04-28,35.59,35.6,35.49,35.54,36282,31.4172494341681,31.4260769838827,31.3289739370224,31.3731116855952,41100.8730317321,0.0,1.0
2021-04-29,35.53,35.53,35.35,35.35,28414,31.3642841358807,31.3642841358807,31.2053882410183,31.2053882410183,32187.8674362944,0.0,1.0
2021-04-30,35.59,35.59,35.49,35.55,143385,31.4172494341681,31.4172494341681,31.3289739370224,31.3819392353098,162428.991777049,0.0,1.0
2021-05-03,35.59,35.74,35.56,35.6121,67227,31.4172494341681,31.5496626798867,31.3907667850244,31.4367583190373,76155.9007580688,0.0,1.0
2021-05-04,35.705,35.8175,35.67,35.73,15275,31.5187662558857,31.6180761901747,31.4878698318847,31.5408351301721,17303.7824695361,0.0,1.0
2021-05-05,35.74,35.76,35.66,35.69,13586,31.5496626798867,31.5673177793159,31.4790422821701,31.5055249313139,15390.4542475363,0.0,1.0
2021-05-06,35.79,35.83,35.69,35.69,13939,31.5938004284596,31.6291106273179,31.5055249313139,31.5055249313139,15790.3387131171,0.0,1.0
2021-05-07,35.71,35.9,35.6735,35.83,14082,31.523180030743,31.6909034753199,31.4909594742848,31.6291106273179,15952.3315702787,0.0,1.0
2021-05-10,35.54,35.72,35.52,35.67,8785,31.3731116855952,31.5320075804576,31.3554565861661,31.4878698318847,9951.79895220128,0.0,1.0
2021-05-11,35.43,35.48,35.43,35.48,11925,31.2760086387349,31.3201463873078,31.2760086387349,31.3201463873078,13508.8449066591,0.0,1.0
2021-05-12,35.21,35.34,35.18,35.32,25687,31.0818025450143,31.1965606913038,31.0553198958706,31.1789055918746,29098.6749783943,0.0,1.0
2021-05-13,35.27,35.3,35.26,35.27,5799,31.1347678433018,31.1612504924455,31.1259402935872,31.1347678433018,6569.20684391748,0.0,1.0
2021-05-14,35.4,35.42,35.32,35.39,10288,31.2495259895912,31.2671810890204,31.1789055918746,31.2406984398766,11654.4231781726,0.0,1.0
2021-05-17,35.38,35.4,35.37,35.37,9774,31.2318708901621,31.2495259895912,31.2230433404475,31.2230433404475,11072.1551461372,0.0,1.0
2021-05-18,35.36,35.37,35.29,35.34,8323,31.2142157907329,31.2230433404475,31.1524229427309,31.1965606913038,9428.43741367913,0.0,1.0
2021-05-19,35.26,35.46,35.24,35.36,6152,31.1259402935872,31.3024912878787,31.108285194158,31.2142157907329,6969.09130949825,0.0,1.0
2021-05-20,35.43,35.49,35.41,35.43,4690,31.2760086387349,31.3289739370224,31.2583535393058,31.2760086387349,5312.91258802777,0.0,1.0
2021-05-21,35.49,35.5395,35.44,35.49,11426,31.3289739370224,31.3726703081095,31.2848361884495,31.3289739370224,12943.5691323678,0.0,1.0
2021-05-24,35.53,35.594,35.5,35.5,17938,31.3933709121902,31.4499196242189,31.3668637034267,31.3668637034267,20301.6471784022,0.03295,1.0
2021-05-25,35.74,35.74,35.61,35.61,6710,31.5789213735344,31.5789213735344,31.4640568022261,31.4640568022261,7594.16058462922,0.0,1.0
2021-05-26,35.69,35.7999,35.65,35.73,15177,31.534742692262,31.6318474336988,31.499399747244,31.5700856372799,17176.836839481,0.0,1.0
2021-05-27,35.59,35.5973,35.55,35.5973,5189,31.4463853297171,31.4528354171829,31.4110423846992,31.4528354171829,5872.74206760671,0.0,1.0
2021-05-28,35.58,35.7,35.58,35.59,8698,31.4375495934626,31.5435784285165,31.4375495934626,31.4463853297171,9844.11457006035,0.0,1.0
2021-06-01,35.55,35.57,35.46,35.5016,127645,31.4110423846992,31.4287138572081,31.3315207584088,31.3682774212275,144464.475085692,0.0,1.0
2021-06-02,35.61,35.6597,35.61,35.625,5284,31.4640568022261,31.5079704114109,31.4640568022261,31.4773104066078,5980.25998944571,0.0,1.0
2021-06-03,35.54,35.54,35.52,35.54,21084,31.4022066484447,31.4022066484447,31.3845351759357,31.4022066484447,23862.188042671,0.0,1.0
2021-06-04,35.8,35.81,35.6,35.6,9119,31.6319357910613,31.6407715273158,31.4552210659716,31.4552210659716,10320.5887289469,0.0,1.0
2021-06-07,35.75,35.78,35.73,35.77,5790,31.5877571097889,31.6142643185524,31.5700856372799,31.6054285822979,6552.93439418825,0.0,1.0
2021-06-08,35.9,35.9459,35.87,35.9459,11684,31.7202931536062,31.7608491830143,31.6937859448427,31.7608491830143,13223.5726186003,0.0,1.0
2021-06-09,36.09,36.09,36.02,36.02,3894,31.8881721424414,31.8881721424414,31.82632198866,31.82632198866,4407.10302780122,0.0,1.0
2021-06-10,36.17,36.18,35.96,35.96,34834,31.9588580324773,31.9676937687318,31.7733075711331,31.7733075711331,39423.9925193702,0.0,1.0
2021-06-11,36.19,36.2,36.1325,36.2,5333,31.9765295049863,31.9853652412408,31.925724021523,31.9853652412408,6035.71660176268,0.0,1.0
2021-06-14,36.0,36.14,35.97,36.14,8652,31.8086505161511,31.9323508237139,31.7821433073876,31.9323508237139,9792.05326053828,0.0,1.0
2021-06-15,35.99,36.0,35.89,35.96,3137,31.7998147798966,31.8086505161511,31.7114574173517,31.7733075711331,3550.35495588403,0.0,1.0
2021-06-16,35.88,36.09,35.8,36.01,2560,31.7026216810972,31.8881721424414,31.6319357910613,31.8174862524055,2897.32505166182,0.0,1.0
2021-06-17,36.18,36.33,35.95,35.95,5602,31.9676937687318,32.1002298125491,31.7644718348786,31.7644718348786,6340.16208570683,0.0,1.0
2021-06-18,36.54,36.54,36.33,36.33,4739,32.2857802738933,32.2857802738933,32.1002298125491,32.1002298125491,5363.44664836928,0.0,1.0
2021-06-21,36.21,36.32,36.162,36.31,73535,32.026097985374,32.1233879820155,31.9836441686576,32.1145434368663,83141.6412706921,0.0361,1.0
2021-06-22,36.26,36.27,36.06,36.06,12732,32.0703207111201,32.0791652562694,31.8934298081355,31.8934298081355,14395.3134787306,0.0,1.0
2021-06-23,36.19,36.23,36.14,36.2,6119,32.0084088950755,32.0437870756724,31.9641861693293,32.0172534402247,6918.38856239023,0.0,1.0
2021-06-24,36.23,36.26,36.2,36.23,4370,32.0437870756724,32.0703207111201,32.0172534402247,32.0437870756724,4940.89851571259,0.0,1.0
2021-06-25,36.01,36.2101,35.98,36.1901,6924,31.8492070823893,32.0261864308255,31.8226734469416,32.008497340527,7828.55407844255,0.0,1.0
2021-06-28,36.235,36.25,36.11,36.11,726976,32.048209348247,32.0614761659709,31.9376525338816,31.9376525338816,821948.430059194,0.0,1.0
2021-06-29,36.26,36.26,36.185,36.185,3985,32.0703207111201,32.0703207111201,32.0039866225009,32.0039866225009,4505.60196455713,0.0,1.0
2021-06-30,36.4,36.43,36.35,36.4,3499,32.1941443432094,32.2206779786571,32.1499216174632,32.1941443432094,3956.1107337479,0.0,1.0
2021-07-01,36.34,36.3636,36.25,36.33,137090,32.141077072314,32.1619501988662,32.0614761659709,32.1322325271648,154999.491423121,0.0,1.0
2021-07-02,36.46,36.48,36.37,36.37,9812,32.2472116141048,32.2649007044033,32.1676107077617,32.1676107077617,11093.8435323048,0.0,1.0
2021-07-06,36.77,36.8,36.595,36.61,218054,32.521392513731,32.5479261491787,32.3666129736194,32.3798797913433,246540.660170525,0.0,1.0
2021-07-07,36.94,37.0,36.83,36.83,30775,32.671749781268,32.7248170521634,32.5744597846264,32.5744597846264,34795.4580826212,0.0,1.0
2021-07-08,37.05,37.13,36.971,37.03,22156,32.7690397779096,32.8397961391034,32.6991678712306,32.7513506876111,25050.468538702,0.0,1.0
2021-07-09,36.75,36.85,36.74,36.85,35117,32.5037034234326,32.5921488749249,32.4948588782833,32.5921488749249,39704.6986673406,0.0,1.0
2021-07-12,36.705,36.82,36.69,36.82,66767,32.463902970261,32.5656152394772,32.4506361525372,32.5656152394772,75489.4670934971,0.0,1.0
2021-07-13,36.53,36.86,36.49,36.85,13283,32.3091234301494,32.6009934200741,32.2737452495525,32.5921488749249,15018.2963350596,0.0,1.0
2021-07-14,36.77,36.79,36.68,36.68,2892,32.521392513731,32.5390816040295,32.4417916073879,32.4417916073879,3269.81201543268,0.0,1.0
2021-07-15,37.005,37.01,36.84,36.8825,3468,32.729239324738,32.7336615973126,32.5833043297757,32.6208936466599,3921.06088157694,0.0,1.0
2021-07-16,36.98,36.99,36.81,36.81,21958,32.7071279618649,32.7159725070142,32.556770694328,32.556770694328,24826.601740965,0.0,1.0
2021-07-19,37.43,37.48,37.3,37.31,163096,33.1397323542042,33.1840012993742,33.0246330967624,33.0334868857964,184210.397801404,0.03912,1.0
2021-07-20,37.27,37.5512,37.2403,37.5512,9327,32.9980717296605,33.2470402772961,32.9717759762295,33.2470402772961,10534.4728276211,0.0,1.0
2021-07-21,36.95,37.03,36.9246,37.01,4663,32.714750480573,32.7855807928448,32.6922618564266,32.7678732147769,5266.6716838423,0.0,1.0
2021-07-22,37.13,37.17,37.02,37.02,5777,32.8741186831847,32.9095338393206,32.7767270038109,32.7767270038109,6524.89005308964,0.0,1.0
2021-07-23,37.02,37.03,36.94,36.94,25548,32.7767270038109,32.7855807928448,32.705896691539,32.705896691539,28855.4424573886,0.0,1.0
2021-07-26,36.97,37.075,36.97,37.02,22945,32.7324580586409,32.8254228434978,32.7324580586409,32.7767270038109,25915.4582427111,0.0,1.0
2021-07-27,37.19,37.2,37.12,37.15,12613,32.9272414173886,32.9360952064226,32.8652648941507,32.8918262612527,14245.8781789198,0.0,1.0
2021-07-28,37.2,37.2,37.05,37.05,4287,32.9360952064226,32.9360952064226,32.8032883709128,32.8032883709128,4841.99474772291,0.0,1.0
2021-07-29,37.09,37.12,37.02,37.04,36722,32.8387035270488,32.8652648941507,32.7767270038109,32.7944345818788,41476.0277877025,0.0,1.0
2021-07-30,37.18,37.21,37.14,37.159,17220,32.9183876283546,32.9449489954566,32.8829724722187,32.8997946713832,19449.3001063188,0.0,1.0
2021-08-02,37.39,37.465,37.2,37.2,103098,33.1043171980683,33.1707206158232,32.9360952064226,32.9360952064226,116445.060532012,0.0,1.0
2021-08-03,37.41,37.43,37.38,37.4,114758,33.1220247761363,33.1397323542042,33.0954634090343,33.1131709871023,129614.563391459,0.0,1.0
2021-08-04,37.46,37.56,37.24,37.56,20213,33.1662937213062,33.254831611646,32.9715103625585,33.254831611646,22829.7736962265,0.0,1.0
2021-08-05,37.31,37.3345,37.28,37.3164,9647,33.0334868857964,33.0551786689297,33.0069255186945,33.0391533107782,10895.9000072972,0.0,1.0
2021-08-06,36.94,37.04,36.94,37.04,4558,32.705896691539,32.7944345818788,32.705896691539,32.7944345818788,5148.07839051109,0.0,1.0
2021-08-09,36.88,37.0149,36.8563,37.0,28359,32.6527739573351,32.7722115714035,32.6317904773245,32.7590194257429,32030.3543388556,0.0,1.0
2021-08-10,36.76,36.86,36.76,36.86,5878,32.5465284889273,32.6350663792671,32.5465284889273,32.6350663792671,6638.96550667489,0.0,1.0
2021-08-11,36.775,36.8681,36.67,36.79,35093,32.5598091724782,32.6422379483846,32.4668443876214,32.5730898560292,39636.1375511641,0.0,1.0
2021-08-12,36.73,36.76,36.6501,36.6501,3829,32.5199671218253,32.5465284889273,32.4492253474438,32.4492253474438,4324.70209681153,0.0,1.0
2021-08-13,37.05,37.05,36.83,36.88,5681,32.8032883709128,32.8032883709128,32.6085050121652,32.6527739573351,6416.46189918682,0.0,1.0
2021-08-16,37.13,37.27,37.11,37.236,5470,32.8741186831847,32.9980717296605,32.8564111051167,32.9679688469449,6178.1458525879,0.0,1.0
2021-08-17,37.15,37.1757,37.14,37.16,2102,32.8918262612527,32.91458049907,32.8829724722187,32.9006800502866,2374.12478649721,0.0,1.0
2021-08-18,37.17,37.17,37.04,37.09,3721,32.9095338393206,32.9095338393206,32.7944345818788,32.8387035270488,4202.72042367086,0.0,1.0
2021-08-19,37.33,37.33,37.27,37.28,7821,33.0511944638644,33.0511944638644,32.9980717296605,33.0069255186945,8833.50616327056,0.0,1.0
2021-08-20,37.28,37.35,37.2763,37.35,35123,33.0069255186945,33.0689020419324,33.0036496167519,33.0689020419324,39670.0213492586,0.0,1.0
2021-08-23,37.27,37.29,37.215,37.215,6691,33.032867120564,33.0505933706958,32.9841199327017,32.9841199327017,7549.25599070258,0.0393,1.0
2021-08-24,37.12,37.22,37.111,37.19,4660,32.8999202445757,32.9885514952346,32.8919434320164,32.9619621200369,5257.73918945957,0.0,1.0
2021-08-25,36.9,37.0874,36.882,37.0874,3206,32.7049314931262,32.8710264568609,32.6889778680076,32.8710264568609,3617.23430073119,0.0,1.0
2021-08-26,36.96,36.96,36.83,36.87,6916,32.7581102435215,32.7581102435215,32.642889617665,32.6783421179285,7803.11678847691,0.0,1.0
2021-08-27,37.08,37.08,36.9311,36.9311,3063,32.8644677443122,32.8644677443122,32.7324958120811,32.7324958120811,3455.89166036795,0.0,1.0
2021-08-30,37.17,37.17,37.03,37.03,55361,32.9442358699052,32.9442358699052,32.8201521189827,32.8201521189827,62462.1672248221,0.0,1.0
2021-08-31,37.05,37.2,36.9944,37.16,9029,32.8378783691145,32.9708252451028,32.7885993937482,32.9353727448393,10187.151747131,0.0,1.0
2021-09-01,37.06,37.1634,37.04,37.1171,14804,32.8467414941804,32.9383862073617,32.8290152440486,32.8973499383066,16702.9122233389,0.0,1.0
2021-09-02,37.15,37.16,37.07,37.12,22027,32.9265096197734,32.9353727448393,32.8556046192463,32.8999202445757,24852.4079670013,0.0,1.0
2021-09-03,36.98,37.02,36.97,36.9734,12120,32.7758364936533,32.8112889939168,32.7669733685874,32.7699868311098,13674.6349734442,0.0,1.0
2021-09-07,36.79,36.86,36.77,36.86,18950,32.6074371174014,32.6694789928626,32.5897108672696,32.6694789928626,21380.7205236607,0.0,1.0
2021-09-08,36.95,36.98,36.84,36.88,6078,32.7492471184556,32.7758364936533,32.6517527427309,32.6872052429944,6857.62635054405,0.0,1.0
2021-09-09,37.16,37.1971,36.96,36.96,4935,32.9353727448393,32.9682549388337,32.7581102435215,32.7581102435215,5568.01349785042,0.0,1.0
2021-09-10,36.98,37.035,36.95,37.035,2449,32.7758364936533,32.8245836815157,32.7492471184556,32.8245836815157,2763.1337499971,0.0,1.0
2021-09-13,37.1,37.12,37.09,37.11,4583,32.8821939944439,32.8999202445757,32.8733308693781,32.8910571195098,5170.86238311014,0.0,1.0
2021-09-14,37.33,37.4115,37.28,37.4115,18398,33.0860458709594,33.1582803402463,33.0417302456299,33.1582803402463,20757.9153664543,0.0,1.0
2021-09-15,37.27,37.35,37.19,37.35,20796,33.032867120564,33.1037721210911,32.9619621200369,33.1037721210911,23463.5073356226,0.0,1.0
2021-09-16,37.1722,37.2,37.11,37.11,4209,32.9461857574196,32.9708252451028,32.8910571195098,32.8910571195098,4748.88932369858,0.0,1.0
2021-09-17,37.0,37.03,36.9831,37.03,7366,32.7935627437851,32.8201521189827,32.7785840624237,32.8201521189827,8310.83838402557,0.0,1.0
2021-09-20,37.24,37.28,37.15,37.17,54458,33.0416150250041,33.0771054815293,32.9617614978223,32.9795067260849,61377.6269248736,0.03987,1.0
2021-09-21,37.22,37.23,37.18,37.22,2540,33.0238697967414,33.0327424108727,32.9883793402162,33.0238697967414,2862.74142254911,0.0,1.0
2021-09-22,37.34,37.34,37.2,37.2,39610,33.1303411663172,33.1303411663172,33.0061245684788,33.0061245684788,44642.9873020354,0.0,1.0
2021-09-23,36.84,37.12,36.84,37.12,32332,32.6867104597516,32.9351436554283,32.6867104597516,32.9351436554283,36440.2187692353,0.0,1.0
2021-09-24,36.65,36.74,36.601,36.74,11945,32.5181307912567,32.5979843184385,32.4746549820133,32.5979843184385,13462.7741308461,0.0,1.0
2021-09-27,36.55,36.6294,36.4867,36.4867,49230,32.4294046499436,32.4998532061462,32.3732410024924,32.3732410024924,55485.3386740521,0.0,1.0
2021-09-28,36.24,36.38,36.2,36.26,59743,32.1543536118729,32.2785702097113,32.1188631553477,32.1720988401355,67334.1577981698,0.0,1.0
2021-09-29,36.28,36.4,36.23,36.36,10933,32.1898440683982,32.2963154379739,32.1454809977416,32.2608249814486,12322.1858160352,0.0,1.0
2021-09-30,36.28,36.31,36.24,36.27,43459,32.1898440683982,32.2164619107921,32.1543536118729,32.1809714542669,48981.0549143942,0.0,1.0
2021-10-01,36.47,36.49,36.32,36.411,58135,32.3584237368931,32.3761689651557,32.2253345249234,32.3060753135183,65521.8396062567,0.0,1.0
2021-10-04,36.3949,36.48,36.34,36.38,31879,32.2917904047669,32.3672963510244,32.243079753186,32.2785702097113,35929.6589800957,0.0,1.0
2021-10-05,36.26,36.36,36.2217,36.36,12572,32.1720988401355,32.2608249814486,32.1381167280126,32.2608249814486,14169.4429780659,0.0,1.0
2021-10-06,36.31,36.359,36.26,36.3,11354,32.2164619107921,32.2599377200355,32.1720988401355,32.2075892966608,12796.6795715049,0.0,1.0
2021-10-07,36.09,36.1748,36.0819,36.17,19261,32.0212643999032,32.0965041677368,32.0140775824569,32.0922453129537,21708.3710786293,0.0,1.0
2021-10-08,35.96,36.01,35.93,36.01,8777,31.9059204161962,31.9502834868527,31.8793025738023,31.9502834868527,9892.23679752499,0.0,1.0
2021-10-11,35.84,35.9699,35.84,35.9231,2918,31.7994490466205,31.9147043041862,31.7994490466205,31.8731804700517,3288.77144527491,0.0,1.0
2021-10-12,36.21,36.21,36.04,36.04,8372,32.127735769479,32.127735769479,31.9769013292467,31.9769013292467,9435.77605889019,0.0,1.0
2021-10-13,36.4,36.4,36.31,36.32,2979,32.2963154379739,32.2963154379739,32.2164619107921,32.2253345249234,3357.52232195818,0.0,1.0
2021-10-14,36.49,36.49,36.36,36.39,4685,32.3761689651557,32.3761689651557,32.2608249814486,32.2874428238426,5280.29274198526,0.0,1.0
2021-10-15,36.3,36.32,36.26,36.28,11946,32.2075892966608,32.2253345249234,32.1720988401355,32.1898440683982,13463.9011943983,0.0,1.0
2021-10-18,36.3,36.36,36.2451,36.328,18600,32.2432217150121,32.2965162963593,32.1944571730795,32.2680925196408,20940.2151549156,0.04016,1.0
2021-10-19,36.05,36.2194,36.05,36.2194,8987,32.0211609593991,32.1716293274025,32.0211609593991,32.1716293274025,10117.7265374853,0.0,1.0
2021-10-20,35.94,36.07,35.92,36.0,11682,31.9234542269294,32.0389258198481,31.9056893664803,31.9767488082765,13151.8060989099,0.0,1.0
2021-10-21,35.88,35.94,35.88,35.94,4171,31.8701596455822,31.9234542269294,31.8701596455822,31.9234542269294,4695.78695758887,0.0,1.0
2021-10-22,36.07,36.12,35.98,35.98,28016,32.0389258198481,32.0833379709707,31.9589839478274,31.9589839478274,31540.9176225869,0.0,1.0
2021-10-25,36.08,36.11,36.0178,36.0178,8939,32.0478082500727,32.0744555407462,31.9925595340761,31.9925595340761,10063.6872725694,0.0,1.0
2021-10-26,36.22,36.22,36.06,36.13,8506,32.172162273216,32.172162273216,32.0300433896236,32.0922204011953,9576.20807030708,0.0,1.0
2021-10-27,36.58,36.6304,36.3,36.4,15797,32.4919297612987,32.5366972096303,32.2432217150121,32.3320460172573,17784.5472474302,0.0,1.0
2021-10-28,36.46,36.54,36.452,36.54,8313,32.3853405986045,32.4564000404006,32.3782346544249,32.4564000404006,9358.92519262436,0.0,1.0
2021-10-29,36.5,36.55,36.33,36.33,27330,32.4208703195026,32.4652824706252,32.2698690056857,32.2698690056857,30768.6064614969,0.0,1.0
2021-11-01,36.43,36.4382,36.31,36.339,106321,32.3586933079309,32.365976900715,32.2521041452367,32.2778631928878,119698.097606762,0.0,1.0
2021-11-02,36.5,36.5661,36.46,36.49,21409,32.4208703195026,32.4795831832866,32.3853405986045,32.411987889278,24102.6379705154,0.0,1.0
2021-11-03,36.31,36.65,36.31,36.65,211304,32.2521041452367,32.5541067728704,32.2521041452367,32.5541067728704,237889.850703993,0.0,1.0
2021-11-04,36.55,36.57,36.41,36.41,6389,32.4652824706252,32.4830473310742,32.3409284474819,32.3409284474819,7192.85132391158,0.0,1.0
2021-11-05,36.86,36.93,36.72,36.74,6582,32.7406378075853,32.802814819157,32.616283784442,32.6340486448911,7410.13420159432,0.0,1.0
2021-11-08,36.77,36.82,36.7636,36.77,3891,32.6606959355646,32.7051080866872,32.6550111802209,32.6606959355646,4380.55791224605,0.0,1.0
2021-11-09,37.02,37.12,37.0,37.0,7067,32.8827566911777,32.9715809934229,32.8649918307286,32.8649918307286,7956.15594084883,0.0,1.0
2021-11-10,36.63,36.99,36.54,36.99,9982,32.5363419124213,32.8561094005041,32.4564000404006,32.8561094005041,11237.9154664714,0.0,1.0
2021-11-11,36.55,36.62,36.55,36.6125,3563,32.4652824706252,32.5274594821968,32.4652824706252,32.5207976595284,4011.28960198732,0.0,1.0
2021-11-12,36.52,36.62,36.48,36.6,18981,32.4386351799516,32.5274594821968,32.4031054590535,32.5096946217478,21369.1518201856,0.0,1.0
2021-11-15,36.25,36.46,36.25,36.46,8708,32.1988095638895,32.3853405986045,32.1988095638895,32.3853405986045,9803.62331016156,0.0,1.0
2021-11-16,36.21,36.37,36.2,36.31,19325,32.1632798429914,32.3053987265838,32.1543974127669,32.2521041452367,21756.4332187497,0.0,1.0
2021-11-17,36.36,36.36,36.1651,36.1651,55604,32.2965162963593,32.2965162963593,32.1233977312833,32.1233977312833,62599.9851330067,0.0,1.0
2021-11-18,36.43,36.47,36.31,36.31,7867,32.3586933079309,32.394223028829,32.2521041452367,32.2521041452367,8856.81035611403,0.0,1.0
2021-11-19,36.63,36.7,36.615,36.615,6121,32.5363419124213,32.598518923993,32.5230182670846,32.5230182670846,6891.13209479776,0.0,1.0
2021-11-22,36.33,36.45,36.2505,36.42,9408,32.3054431387349,32.4121498047588,32.2347499724941,32.3854731382528,10580.0325515481,0.04005,1.0
2021-11-23,36.02,36.211,36.02,36.211,11302,32.0297842515065,32.1996256949279,32.0297842515065,32.1996256949279,12709.9838326526,0.0,1.0
2021-11-24,36.3,36.3,36.08,36.08,53671,32.2787664722289,32.2787664722289,32.0831375845184,32.0831375845184,60357.2413981862,0.0,1.0
2021-11-26,36.91,36.91,36.62,36.62,8128,32.8211920245171,32.8211920245171,32.563317581626,32.563317581626,9140.57234045307,0.0,1.0
2021-11-29,36.72,36.7408,36.57,36.57,5114,32.6522398033126,32.6707356254234,32.5188564707827,32.5188564707827,5751.09337464038,0.0,1.0
2021-11-30,37.03,37.09,36.92,36.95,22123,32.927898690541,32.9812520235529,32.8300842466857,32.8567609131917,24879.0455078547,0.0,1.0
2021-12-01,37.13,37.14,36.8148,36.9,218241,33.0168209122276,33.0257131343962,32.7365380694714,32.8122998023484,245429.090569982,0.0,1.0
2021-12-02,37.13,37.185,37.0,37.18,49929,33.0168209122276,33.0657281341552,32.901222024035,33.0612820230708,56149.0694373131,0.0,1.0
2021-12-03,37.38,37.49,37.01,37.03,13050,33.239126466444,33.3369409102992,32.9101142462036,32.927898690541,14675.7466834292,0.0,1.0
2021-12-06,37.12,37.34,37.0738,37.34,6385,33.0079286900589,33.2035575777694,32.9668466236397,33.2035575777694,7180.4323811261,0.0,1.0
2021-12-07,36.94,37.08,36.94,37.045,98772,32.847868691023,32.9723598013843,32.847868691023,32.941237023794,111076.846851776,0.0,1.0
2021-12-08,36.66,36.79,36.66,36.79,8227,32.5988864703006,32.7144853584932,32.5988864703006,32.7144853584932,9251.90559115496,0.0,1.0
2021-12-09,36.75,36.84,36.74,36.7832,18260,32.6789164698185,32.7589464693365,32.6700242476499,32.7084386474185,20534.7995739018,0.0,1.0
2021-12-10,36.76,36.9237,36.76,36.84,15835,32.6878086919872,32.8333743688881,32.6878086919872,32.7589464693365,17807.6972208507,0.0,1.0
2021-12-13,37.02,37.05,36.94,36.94,5874,32.9190064683723,32.9456831348783,32.847868691023,32.847868691023,6605.77287497803,0.0,1.0
2021-12-14,36.975,36.9999,36.83,36.91,5147,32.8789914686133,32.9011331018133,32.7500542471678,32.8211920245171,5788.20445820769,0.0,1.0
2021-12-15,36.85,36.9799,36.83,36.83,10699,32.7678386915051,32.883348657476,32.7500542471678,32.7500542471678,12031.8631238321,0.0,1.0
2021-12-16,36.86,36.93,36.83,36.88,32229,32.7767309136738,32.8389764688544,32.7500542471678,32.7945153580111,36244.0337057655,0.0,1.0
2021-12-17,37.02,37.1,36.98,37.0275,5887,32.9190064683723,32.9901442457216,32.8834375796977,32.9256756349988,6620.39239274696,0.0,1.0
2021-12-20,36.87,37.06,36.87,36.98,212222,32.8207207367421,32.9898538243467,32.8207207367421,32.9186398927237,238405.036950956,0.03947,1.0
2021-12-21,36.74,36.7621,36.57,36.66,80925,32.7049980978548,32.7246709464656,32.553668493156,32.6337841662318,90909.1781966812,0.0,1.0
2021-12-22,36.83,36.84,36.7518,36.83,22471,32.7851137709306,32.7940155123835,32.7155021527692,32.7851137709306,25243.3752642277,0.0,1.0
2021-12-23,36.68,36.81,36.62,36.81,7160,32.6515876491376,32.7673102880249,32.5981772004203,32.7673102880249,8043.36998317252,0.0,1.0
2021-12-27,36.7,36.72,36.67,36.72,7715,32.6693911320433,32.687194614949,32.6426859076847,32.687194614949,8666.843494438,0.0,1.0
2021-12-28,36.65,36.8,36.61,36.75,13979,32.6248824247789,32.758408546572,32.5892754589674,32.7138998393077,15703.668854018,0.0,1.0
2021-12-29,36.39,36.4699,36.3862,36.46,50784,32.3934371470042,32.4645620612127,32.3900544852522,32.4557493371744,57049.5113443344,0.0,1.0
2021-12-30,36.53,36.535,36.44,36.445,26918,32.5180615273445,32.5225123980709,32.4379458542686,32.442396724995,30239.0269842232,0.0,1.0
2021-12-31,36.56,36.6654,36.5272,36.58,11266,32.5447667517031,32.6385911066164,32.5155690397377,32.5625702346088,12655.950590841,0.0,1.0
2022-01-03,36.07,36.37,36.07,36.33,904373,32.1085814205123,32.3756336640985,32.1085814205123,32.340026698287,1015950.64829493,0.0,1.0
2022-01-04,35.99,36.02,35.8701,35.95,319600,32.0373674888893,32.0640727132479,31.9306356088694,32.0017605230778,359030.872433232,0.0,1.0
2022-01-05,35.86,36.0114,35.8304,36.0114,21951,31.921644850002,32.0564172155985,31.8952956953015,32.0564172155985,24659.2199023213,0.0,1.0
2022-01-06,35.82,35.85,35.68,35.79,80620,31.8860378841905,31.9127431085491,31.7614135038503,31.8593326598319,90566.5486094091,0.0,1.0
2022-01-07,35.67,35.8,35.59,35.8,23798,31.7525117623974,31.8682344012847,31.6812978307744,31.8682344012847,26734.0948127849,0.0,1.0
2022-01-10,35.7,35.7,35.575,35.575,178938,31.779216986756,31.779216986756,31.6679452185951,31.6679452185951,201014.600286163,0.0,1.0
2022-01-11,35.81,35.81,35.7,35.7,100496,31.8771361427376,31.8771361427376,31.779216986756,31.779216986756,112894.763942585,0.0,1.0
2022-01-12,35.76,35.87,35.76,35.87,17253,31.8326274354732,31.9305465914548,31.8326274354732,31.9305465914548,19381.6008826363,0.0,1.0
2022-01-13,35.95,35.96,35.8191,35.8191,76924,32.0017605230778,32.0106622645307,31.8852367274597,31.8852367274597,86414.55203709,0.0,1.0
2022-01-14,35.61,35.8,35.59,35.8,14102,31.6991013136802,31.8682344012847,31.6812978307744,31.8682344012847,15841.8440646228,0.0,1.0
2022-01-18,35.31,35.44,35.3,35.42,23283,31.432049070094,31.5477717089813,31.4231473286411,31.5299682260756,26155.5563293584,0.0,1.0
2022-01-19,35.44,35.5599,35.3356,35.3356,51944,31.5477717089813,31.6545035890013,31.4548375282133,31.4548375282133,58352.627151664,0.0,1.0
2022-01-20,35.55,35.55,35.47,35.49,16279,31.6456908649629,31.6456908649629,31.5744769333399,31.5922804162457,18287.4329547578,0.0,1.0
2022-01-21,35.79,35.85,35.71,35.78,13848,31.8593326598319,31.9127431085491,31.7881187282089,31.850430918379,15556.5066378454,0.0,1.0
2022-01-24,35.65,35.89,35.62,35.88,243965,31.7700481930596,31.9839279003901,31.7433132296432,31.975016245918,273759.491869452,0.0397,1.0
2022-01-25,35.59,35.77,35.5557,35.7,11835,31.7165782662269,31.8769880467248,31.6860112913876,31.8146064654201,13280.3622907998,0.0,1.0
2022-01-26,35.4236,35.61,35.4,35.58,67395,31.5682883358111,31.7344015751711,31.5472568312569,31.7076666117548,75625.6879246684,0.0,1.0
2022-01-27,35.61,35.67,35.54,35.54,37689,31.7344015751711,31.7878715020038,31.6720199938664,31.6720199938664,42291.8102558474,0.0,1.0
2022-01-28,35.65,35.695,35.61,35.61,6378,31.7700481930596,31.810150638184,31.7344015751711,31.7344015751711,7156.92021045382,0.0,1.0
2022-01-31,35.59,35.66,35.53,35.53,17442,31.7165782662269,31.7789598475317,31.6631083393943,31.6631083393943,19572.1232848441,0.0,1.0
2022-02-01,35.51,35.59,35.455,35.59,215734,31.6452850304501,31.7165782662269,31.5962709308535,31.7165782662269,242080.750185331,0.0,1.0
2022-02-02,35.63,35.79,35.59,35.59,15765,31.7522248841153,31.894811355669,31.7165782662269,31.7165782662269,17690.3178296966,0.0,1.0
2022-02-03,35.47,35.49,35.37,35.38,323835,31.6096384125616,31.6274617215059,31.5205218678406,31.5294335223127,363383.702783367,0.0,1.0
2022-02-04,35.11,35.22,35.08,35.22,8825,31.2888188515658,31.386847050759,31.2620838881495,31.386847050759,9902.76275591957,0.0,1.0
2022-02-07,35.15,35.16,35.08,35.1,7660,31.3244654694542,31.3333771239263,31.2620838881495,31.2799071970937,8595.48585952906,0.0,1.0
2022-02-08,34.99,35.05,34.96,34.99,7445,31.1818789979005,31.2353489247332,31.1551440344842,31.1818789979005,8354.22874989476,0.0,1.0
2022-02-09,35.0,35.1699,34.9901,35.077,35561,31.1907906523726,31.3421996618537,31.1819681144453,31.2594103918079,39903.9259335134,0.0,1.0
2022-02-10,34.64,34.9,34.64,34.9,348864,30.8699710913768,31.1016741076516,30.8699710913768,31.1016741076516,391469.396723074,0.0,1.0
2022-02-11,35.03,35.04,34.595,34.75,40174,31.217525615789,31.2264372702611,30.8298686462523,30.96799929057,45080.2935927833,0.0,1.0
2022-02-14,34.71,34.85,34.685,34.82,255945,30.9323526726816,31.057115835291,30.9100735365013,31.0303808718747,287202.562443494,0.0,1.0
2022-02-15,34.52,34.64,34.49,34.57,30346,30.7630312377115,30.8699710913768,30.7362962742952,30.8075895100721,34052.0383672675,0.0,1.0
2022-02-16,34.62,34.64,34.47,34.64,10453,30.8521477824326,30.8699710913768,30.718472965351,30.8699710913768,11729.5840325923,0.0,1.0
2022-02-17,34.81,34.9192,34.7107,34.73,17247,31.0214692174026,31.118784484238,30.9329764884946,30.9501759816258,19353.3086970362,0.0,1.0
2022-02-18,35.03,35.06,34.8902,34.92,5961,31.217525615789,31.2442605792053,31.0929406862689,31.1194974165958,6688.9936303724,0.0,1.0
2022-02-22,35.03,35.06,34.8644,34.92,17704,31.2529672656245,31.2797325815814,31.1052227215427,31.1548277737827,19843.591641365,0.03977,1.0
2022-02-23,34.73,34.92,34.73,34.84,54118,30.9853141060559,31.1548277737827,30.9853141060559,31.0834535978978,60658.3536176791,0.0,1.0
2022-02-24,34.78,35.13,34.75,35.13,220442,31.029922965984,31.3421849854807,31.0031576500272,31.3421849854807,247083.203152157,0.0,1.0
2022-02-25,34.8,34.82,34.66,34.76,77908,31.0477665099553,31.0656100539265,30.9228617021566,31.0120794220128,87323.4600991562,0.0,1.0
2022-02-28,35.29,35.3,35.05,35.05,7991,31.4849333372506,31.4938551092362,31.2708108095958,31.2708108095958,8956.74089506031,0.0,1.0
2022-03-01,35.65,35.79,35.411,35.44,145124,31.8061171287329,31.9310219365316,31.5928867782766,31.6187599170349,162662.753804872,0.0,1.0
2022-03-02,34.89,35.42,34.86,35.39,47466,31.1280624578258,31.6009163730637,31.101297141869,31.5741510571068,53202.4356557293,0.0,1.0
2022-03-03,35.11,35.1921,34.97,35.02,207244,31.3243414415095,31.3975891895114,31.1994366337108,31.2440454936389,232290.177706905,0.0,1.0
2022-03-04,35.51,35.605,35.44,35.55,8049,31.6812123209342,31.7659691547976,31.6187599170349,31.7168994088767,9021.75040224508,0.0,1.0
2022-03-07,35.42,35.5509,35.35,35.35,13665,31.6009163730637,31.7177023683554,31.5384639691643,31.5384639691643,15316.4640634462,0.0,1.0
2022-03-08,35.13,35.15,35.049,35.09,114179,31.3421849854807,31.3600285294519,31.2699186323972,31.3064978975382,127977.940014653,0.0,1.0
2022-03-09,34.89,34.98,34.82,34.8811,29217,31.1280624578258,31.2083584056964,31.0656100539265,31.1201220807586,32747.9788175419,0.0,1.0
2022-03-10,34.62,34.65,34.51,34.6,28403,30.8871746142141,30.913939930171,30.7890351223723,30.8693310702429,31835.6040098108,0.0,1.0
2022-03-11,34.62,34.7,34.545,34.58,7899,30.8871746142141,30.9585487900991,30.820261324322,30.8514875262716,8853.6223664224,0.0,1.0
2022-03-14,34.09,34.3,34.09,34.28,34268,30.4143206989763,30.6016779106743,30.4143206989763,30.5838343667031,38409.4102104776,0.0,1.0
2022-03-15,34.06,34.35,34.0351,34.28,42738,30.3875553830194,30.6462867706024,30.3653401707753,30.5838343667031,47903.0399665984,0.0,1.0
2022-03-16,34.15,34.17,33.86,34.07,17819,30.46785133089,30.4856948748613,30.2091199433071,30.3964771550051,19972.4898021624,0.0,1.0
2022-03-17,34.01,34.23,33.93,34.15,172234,30.3429465230913,30.539225506775,30.2715723472064,30.46785133089,193049.094145891,0.0,1.0
2022-03-18,34.21,34.25,34.12,34.12,28314,30.5213819628037,30.5570690507462,30.4410860149332,30.4410860149332,31735.8480418893,0.0,1.0
2022-03-21,33.66,33.87,33.5966,33.82,31357,30.0668801325403,30.2544631636703,30.0102479221897,30.2098005372108,35104.2946706564,0.04057,1.0
2022-03-22,33.37,33.447,33.36,33.42,31206,29.8078368990752,29.8766173438228,29.7989043737833,29.8524995255347,34935.2495293715,0.0,1.0
2022-03-23,33.77,33.79,33.41,33.47,39992,30.1651379107512,30.183002961335,29.8435670002428,29.8971621519942,44771.2138428068,0.0,1.0
2022-03-24,33.61,33.68,33.5,33.5,11753,30.0222175060808,30.0847451831241,29.9239597278699,29.9239597278699,13157.5334140455,0.0,1.0
2022-03-25,33.24,33.41,33.15,33.41,14840,29.6917140702805,29.8435670002428,29.6113213426534,29.8435670002428,16613.4430242861,0.0,1.0
2022-03-28,33.385,33.47,33.29,33.32,112901,29.821235687013,29.8971621519942,29.73637669674,29.7631742726157,126393.148981464,0.0,1.0
2022-03-29,33.56,33.615,33.4,33.475,261856,29.9775548796213,30.0266837687268,29.8346344749509,29.9016284146402,293148.904081366,0.0,1.0
2022-03-30,33.75,33.75,33.45,33.45,159379,30.1472728601674,30.1472728601674,29.8792971014104,29.8792971014104,178425.467369792,0.0,1.0
2022-03-31,33.76,33.8499,33.7581,33.7667,35323,30.1562053854593,30.2365087878335,30.1545082056539,30.1621901774049,39544.2485139394,0.0,1.0
2022-04-01,33.75,33.87,33.38,33.42,548166,30.1472728601674,30.2544631636703,29.8167694243671,29.8524995255347,613674.165016904,0.0,1.0
2022-04-04,33.65,33.7,33.525,33.7,178437,30.0579476072484,30.1026102337079,29.9462910410997,30.1026102337079,199760.979307584,0.0,1.0
2022-04-05,33.15,33.52,33.08,33.52,63675,29.6113213426534,29.9418247784537,29.54879366561,29.9418247784537,71284.4329226024,0.0,1.0
2022-04-06,32.97,33.07,32.8,32.8,205368,29.4505358873991,29.5398611403181,29.2986829574368,29.2986829574368,229910.348181375,0.0,1.0
2022-04-07,32.8,32.84,32.69,32.79,8324,29.2986829574368,29.3344130586044,29.2004251792259,29.2897504321449,9318.75335135835,0.0,1.0
2022-04-08,32.57,32.64,32.49,32.61,170552,29.0932348757231,29.1557625527664,29.0217746733879,29.1289649768907,190933.688320623,0.0,1.0
2022-04-11,32.3,32.4424,32.24,32.4,146149,28.8520566928417,28.9792558529984,28.7984615410903,28.9413819457607,163614.426183046,0.0,1.0
2022-04-12,32.36,32.51,32.35,32.44,4073969,28.9056518445931,29.0396397239717,28.8967193193012,28.9771120469283,4560825.59731861,0.0,1.0
2022-04-13,32.42,32.59,32.4,32.4,20901,28.9592469963446,29.1110999263069,28.9413819457607,28.9413819457607,23398.7582648655,0.0,1.0
2022-04-14,32.01,32.38,32.01,32.37,21707,28.5930134593766,28.9235168951769,28.5930134593766,28.914584369885,24301.0786878827,0.0,1.0
2022-04-18,31.91,32.01,31.85,32.01,34025,28.540543805812,28.6299845573187,28.4868793549079,28.6299845573187,38041.9433276145,0.04126,1.0
2022-04-19,31.68,31.7936,31.65,31.71,11700,28.3348300773464,28.4364347710581,28.3079978518943,28.3616623027984,13081.2854352121,0.0,1.0
2022-04-20,32.03,32.09,31.85,31.88,17690,28.6478727076201,28.7015371585242,28.4868793549079,28.5137115803599,19778.456354607,0.0,1.0
2022-04-21,31.86,31.91,31.64,31.91,27257,28.4958234300586,28.540543805812,28.2990537767437,28.540543805812,30474.9228297073,0.0,1.0
2022-04-22,31.8,31.96,31.76,31.76,26051,28.4421589791545,28.5852641815653,28.4063826785518,28.4063826785518,29126.5441771547,0.0,1.0
2022-04-25,32.06,32.2,32.01,32.06,17443,28.6747049330721,28.7999219851816,28.6299845573187,28.6747049330721,19502.2958843081,0.0,1.0
2022-04-26,32.26,32.33,32.17,32.2867,48254,28.8535864360857,28.9161949621404,28.7730897597296,28.877467116738,53950.798922284,0.0,1.0
2022-04-27,32.02,32.2301,32.01,32.23,40352,28.6389286324694,28.8268436513851,28.6299845573187,28.8267542106336,45115.899989887,0.0,1.0
2022-04-28,32.0,32.0,31.88,31.93,167434,28.6210404821681,28.6210404821681,28.5137115803599,28.5584319561133,187201.020987974,0.0,1.0
2022-04-29,31.76,31.9899,31.71,31.71,17847,28.4063826785518,28.6120069662659,28.3616623027984,28.3616623027984,19953.9915523273,0.0,1.0
2022-05-02,31.47,31.5299,31.4581,31.5002,29330,28.1470044991821,28.2005795093347,28.1363610497528,28.1740156061372,32792.6582747667,0.0,1.0
2022-05-03,31.55,31.76,31.54,31.73,1140752,28.2185571003876,28.4063826785518,28.2096130252369,28.3795504530998,1275427.56605034,0.0,1.0
2022-05-04,31.68,31.73,31.45,31.55,201601,28.3348300773464,28.3795504530998,28.1291163488808,28.2185571003876,225401.728634546,0.0,1.0
2022-05-05,31.2,31.37,31.015,31.33,54200,27.9055144701139,28.0575637476754,27.7400490798263,28.0217874470727,60598.7752639738,0.0,1.0
2022-05-06,30.94,31.15,30.92,31.02,35246,27.6729685161962,27.8607940943605,27.6550803658949,27.7445211174017,39407.0928589304,0.0,1.0
2022-05-09,31.16,31.17,30.84,30.91,63144,27.8697381695111,27.8786822446618,27.5835277646895,27.6461362907442,70598.6912411139,0.0,1.0
2022-05-10,31.34,31.49,31.3,31.39,41758,28.0307315222233,28.1648926494835,27.9949552216206,28.0754518979767,46687.8903592809,0.0,1.0
2022-05-11,31.62,31.63,31.155,31.18,24581,28.2811656264423,28.290109701593,27.8652661319358,27.8876263198125,27482.9980583716,0.0,1.0
2022-05-12,31.65,31.8423,31.65,31.72,24188,28.3079978518943,28.4799924170419,28.3079978518943,28.3706063779491,27043.6010347786,0.0,1.0
2022-05-13,31.41,31.55,31.4001,31.55,95687,28.0933400482781,28.2185571003876,28.0844854138789,28.2185571003876,106983.671746935,0.0,1.0
2022-05-16,31.49,31.6,31.46,31.475,17035,28.1648926494835,28.263277476141,28.1380604240315,28.1514765367575,19046.1279819519,0.0,1.0
2022-05-17,31.21,31.31,31.18,31.25,50365,27.9144585452645,28.0038992967713,27.8876263198125,27.9502348458672,56311.0205935433,0.0,1.0
2022-05-18,31.55,31.58,31.22,31.23,18149,28.2185571003876,28.2453893258396,27.9234026204152,27.9323466955659,20291.6452447576,0.0,1.0
2022-05-19,31.65,31.9,31.62,31.9,21953,28.3079978518943,28.5315997306613,28.2811656264423,28.5315997306613,24544.7400990779,0.0,1.0
2022-05-20,31.87,31.92,31.64,31.65,57313,28.5047675052093,28.5494878809626,28.2990537767437,28.3079978518943,64079.2916366075,0.0,1.0
2022-05-23,31.53,31.75,31.515,31.7,23017,28.2396293414426,28.4366708401777,28.2261946938015,28.3918886813742,25698.850407182,0.04356,1.0
2022-05-24,31.91,31.99,31.88,31.9538,16605,28.5799737483486,28.6516252024341,28.5531044530666,28.6192029194604,18539.7493596584,0.0,1.0
2022-05-25,31.98,32.02,31.86,32.02,224920,28.6426687706734,28.6784944977162,28.5351915895452,28.6784944977162,251126.794698848,0.0,1.0
2022-05-26,31.88,31.93,31.74,31.93,20662,28.5531044530666,28.59788661187,28.427714408417,28.59788661187,23069.4550598772,0.0,1.0
2022-05-27,31.92,32.04,31.9171,31.98,16545,28.5889301801093,28.6964073612375,28.5863328148987,28.6426687706734,18472.7583953959,0.0,1.0
2022-05-31,31.59,31.65,31.5,31.65,40514,28.2933679320067,28.3471065225708,28.2127600461605,28.3471065225708,45234.5321022101,0.0,1.0
2022-06-01,31.45,31.68,31.3946,31.63,9379,28.1679778873571,28.3739758178529,28.1183592554029,28.3291936590494,10471.8042303063,0.0,1.0
2022-06-02,31.46,31.51,31.38,31.5,27434,28.1769343191178,28.2217164779212,28.1052828650323,28.2127600461605,30630.5018929761,0.0,1.0
2022-06-03,31.41,31.41,31.3,31.3,35493,28.1321521603143,28.1321521603143,28.0336314109468,28.0336314109468,39628.5049095065,0.0,1.0
2022-06-06,31.07,31.3,31.07,31.3,7547,27.827633480451,28.0336314109468,27.827633480451,28.0336314109468,8426.3467881567,0.0,1.0
2022-06-07,31.26,31.36,31.2,31.2,26759,27.997805683904,28.0873700015109,27.9440670933399,27.9440670933399,29876.8535450226,0.0,1.0
2022-06-08,31.1,31.26,31.1,31.19,8102,27.8545027757331,27.997805683904,27.8545027757331,27.9351106615792,9046.01320758519,0.0,1.0
2022-06-09,31.12,31.1799,31.06,31.16,7359,27.8724156392544,27.9260646655009,27.8186770486903,27.9082413662972,8216.44176680074,0.0,1.0
2022-06-10,30.91,31.02,30.806,31.02,41473,27.68433057228,27.7828513216476,27.5911836819689,27.7828513216476,46305.2710143399,0.0,1.0
2022-06-13,30.28,30.535,30.11,30.535,29868,27.1200753713568,27.3484643812543,26.9678160314252,27.3484643812543,33348.1020098932,0.0,1.0
2022-06-14,30.025,30.36,29.97,30.34,196787,26.8916863614593,27.1917268254423,26.8424259867756,27.1738139619209,219715.848072213,0.0,1.0
2022-06-15,30.45,30.45,30.11,30.28,72377,27.2723347112885,27.2723347112885,26.9678160314252,27.1200753713568,80810.0836738329,0.0,1.0
2022-06-16,30.61,30.61,30.02,30.04,91564,27.4156376194595,27.4156376194595,26.887208145579,26.9051210091004,102232.677528923,0.0,1.0
2022-06-17,30.68,30.76,30.46,30.64,20833,27.4783326417843,27.5499840958698,27.2812911430492,27.4425069147415,23260.3793080255,0.0,1.0
2022-06-21,30.35,30.45,30.31,30.35,25094,27.2230922494682,27.3127894232721,27.1872133799467,27.2230922494682,27976.3552582781,0.04502,1.0
2022-06-22,30.85,30.86,30.7328,30.78,18915,27.6715781184875,27.6805478358679,27.5664530307894,27.6087900968248,21087.6209337025,0.0,1.0
2022-06-23,30.99,31.18,30.93,30.98,131149,27.7971541618129,27.9675787920402,27.7433358575306,27.7881844444325,146213.079451977,0.0,1.0
2022-06-24,30.79,30.99,30.77,30.94,37150,27.6177598142052,27.7971541618129,27.5998203794444,27.752305574911,41417.1354843799,0.0,1.0
2022-06-27,30.63,30.7,30.58,30.7,5735,27.474244336119,27.5370323577817,27.4293957492171,27.5370323577817,6393.73545095341,0.0,1.0
2022-06-28,30.67,30.7,30.52,30.57,18551,27.5101232056406,27.5370323577817,27.3755774449348,27.4204260318367,20681.8110463185,0.0,1.0
2022-06-29,30.97,30.99,30.73,30.73,30029,27.7792147270521,27.7971541618129,27.5639415099229,27.5639415099229,33478.2008468492,0.0,1.0
2022-06-30,31.18,31.31,31.18,31.18,17245,27.9675787920402,28.0841851179852,27.9675787920402,27.9675787920402,19225.8008459793,0.0,1.0
2022-07-01,31.49,31.74,31.3992,31.5,120167,28.2456400308321,28.4698829653417,28.1641949970182,28.2546097482125,133969.661366124,0.0,1.0
2022-07-05,31.66,31.8,31.56,31.71,1414941,28.3981252262987,28.5237012696241,28.3084280524948,28.4429738132006,1577464.41721141,0.0,1.0
2022-07-06,31.34,31.75,31.335,31.75,31111,28.1110942701263,28.4788526827221,28.1066094114362,28.4788526827221,34684.4818857213,0.0,1.0
2022-07-07,31.14,31.31,31.1111,31.27,12192,27.9316999225186,28.0841851179852,27.9057774392893,28.0483062484637,13592.4015027069,0.0,1.0
2022-07-08,30.92,31.01,30.85,30.97,11331,27.7343661401502,27.8150935965736,27.6715781184875,27.7792147270521,12632.5050383179,0.0,1.0
2022-07-11,31.24,31.28,31.14,31.14,21805,28.0213970963225,28.057275965844,27.9316999225186,27.9316999225186,24309.5730615587,0.0,1.0
2022-07-12,31.33,31.51,31.319,31.41,30037,28.102124552746,28.2635794655929,28.0922578636275,28.173882291789,33487.1197454729,0.0,1.0
2022-07-13,31.5,31.52,31.08,31.1,10928,28.2546097482125,28.2725491829733,27.8778816182363,27.8958210529971,12183.2155201428,0.0,1.0
2022-07-14,31.32,31.41,31.2,31.21,17973,28.0931548353656,28.173882291789,27.985518226801,27.9944879441813,20037.4206207473,0.0,1.0
2022-07-15,31.45,31.55,31.37,31.37,51237,28.2097611613106,28.2994583351144,28.1380034222675,28.1380034222675,57122.201098605,0.0,1.0
2022-07-18,31.24,31.28,31.1475,31.28,21592,28.0630614335544,28.0989936504988,27.9799681818705,28.0989936504988,24036.3682913609,0.04645,1.0
2022-07-19,31.09,31.25,31.045,31.24,11368,27.928315620013,28.0720444877905,27.8878918759506,28.0630614335544,12654.9386224616,0.0,1.0
2022-07-20,31.12,31.3,31.1,31.3,4740,27.9552647827213,28.1169597589709,27.9372986742491,28.1169597589709,5276.60178311646,0.0,1.0
2022-07-21,31.48,31.49,31.2502,31.2502,10805,28.2786547352206,28.2876377894567,28.0722241488752,28.0722241488752,12028.2030098256,0.0,1.0
2022-07-22,31.84,31.92,31.79,31.8,28376,28.60204468772,28.6739091216087,28.5571294165395,28.5661124707756,31588.3654425554,0.0,1.0
2022-07-25,31.68,31.69,31.6,31.6,5827,28.4583158199425,28.4672988741786,28.3864513860537,28.3864513860537,6486.65793042608,0.0,1.0
2022-07-26,31.72,32.0,31.71,31.94,126258,28.4942480368869,28.7457735554975,28.4852649826508,28.6918752300809,140551.305471037,0.0,1.0
2022-07-27,31.69,31.9,31.68,31.8,15396,28.4672988741786,28.6559430131365,28.4583158199425,28.5661124707756,17138.9369309833,0.0,1.0
2022-07-28,31.93,32.05,31.8487,31.98,12085,28.6828921758448,28.7906888266779,28.6098599449054,28.7278074470253,13453.1081326925,0.0,1.0
2022-07-29,31.92,32.13,31.85,31.85,15343,28.6739091216087,28.8625532605667,28.6110277419561,28.6110277419561,17079.9369532397,0.0,1.0
2022-08-01,32.28,32.28,32.04,32.06,7207,28.9972990741081,28.9972990741081,28.7817057724418,28.799671880914,8022.88376601694,0.0,1.0
2022-08-02,31.82,32.36,31.79,32.25,199239,28.5840785792478,29.0691635079968,28.5571294165395,28.9703499113998,221794.274824123,0.0,1.0
2022-08-03,32.04,32.05,31.61,31.74,267456,28.7817057724418,28.7906888266779,28.3954344402898,28.512214145359,297733.925423038,0.0,1.0
2022-08-04,32.1,32.12,32.0,32.0,12460,28.8356040978584,28.8535702063306,28.7457735554975,28.7457735554975,13870.5608054074,0.0,1.0
2022-08-05,31.6,31.7,31.56,31.68,7683,28.3864513860537,28.4762819284147,28.3505191691094,28.4583158199425,8552.77035858309,0.0,1.0
2022-08-08,31.89,31.9,31.765,31.8,57474,28.6469599589004,28.6559430131365,28.5346717809493,28.5661124707756,63980.4664309781,0.0,1.0
2022-08-09,31.79,31.845,31.74,31.8,18092,28.5571294165395,28.606536214838,28.512214145359,28.5661124707756,20140.1433460217,0.0,1.0
2022-08-10,31.73,31.99,31.69,31.82,31464,28.5032310911229,28.7367905012614,28.4672988741786,28.5840785792478,35025.9490514719,0.0,1.0
2022-08-11,31.35,31.74,31.32,31.73,79034,28.1618750301514,28.512214145359,28.1349258674431,28.5032310911229,87981.2120942673,0.0,1.0
2022-08-12,31.52,31.52,31.353,31.49,13739,28.314586952165,28.314586952165,28.1645699464222,28.2876377894567,15294.3527211471,0.0,1.0
2022-08-15,31.54,31.68,31.54,31.66,19722,28.3325530606372,28.4583158199425,28.3325530606372,28.4403497114703,21954.6709634225,0.0,1.0
2022-08-16,31.61,31.61,31.38,31.47,14287,28.3954344402898,28.3954344402898,28.1888241928597,28.2696716809845,15904.3902268745,0.0,1.0
2022-08-17,31.38,31.44,31.29,31.44,9549,28.1888241928597,28.2427225182762,28.1079767047349,28.2427225182762,10630.0148580125,0.0,1.0
2022-08-18,31.42,31.52,31.39,31.505,47757,28.2247564098041,28.314586952165,28.1978072470958,28.3011123708109,53163.4327755892,0.0,1.0
2022-08-19,31.09,31.16,31.045,31.13,29977,27.928315620013,27.9911969996656,27.8878918759506,27.9642478369574,33370.6100532663,0.0,1.0
2022-08-22,30.94,31.01,30.9,30.99,64447,27.8403984682044,27.9033857950555,27.8044057100037,27.8853894159552,71622.1853748706,0.05213,1.0
2022-08-23,30.82,31.0558,30.79,30.9,23399,27.7324201936024,27.9445975031952,27.7054256249519,27.8044057100037,26004.1199060717,0.0,1.0
2022-08-24,30.67,30.74,30.63,30.73,6793,27.59744735035,27.6604346772011,27.5614545921493,27.6514364876509,7549.29640249346,0.0,1.0
2022-08-25,30.97,30.986,30.67,30.69,15273,27.8673930368548,27.8817901401351,27.59744735035,27.6154437294503,16973.4143905908,0.0,1.0
2022-08-26,31.01,31.11,30.83,30.85,51589,27.9033857950555,27.9933676905571,27.7414183831526,27.7594147622529,57332.6442084846,0.0,1.0
2022-08-29,30.82,30.89,30.775,30.89,24657,27.7324201936024,27.7954075204535,27.6919283406267,27.7954075204535,27402.1789189285,0.0,1.0
2022-08-30,30.87,30.92,30.75,30.86,11628,27.7774111413532,27.822402089104,27.6694328667513,27.7684129518031,12922.5995242447,0.0,1.0
2022-08-31,30.69,30.87,30.625,30.81,54131,27.6154437294503,27.7774111413532,27.5569554973742,27.7234220040522,60157.6569355769,0.0,1.0
2022-09-01,30.35,30.39,30.26,30.39,16913,27.3095052847447,27.3454980429454,27.2285215787933,27.3454980429454,18796.0032467794,0.0,1.0
2022-09-02,30.51,30.51,30.38,30.39,18181,27.4534763175473,27.4534763175473,27.3364998533952,27.3454980429454,20205.1756063203,0.0,1.0
2022-09-06,30.06,30.25,30.05,30.25,9722,27.04855778779,27.2195233892431,27.0395595982398,27.2195233892431,10804.3956462596,0.0,1.0
2022-09-07,30.35,30.37,30.18,30.18,16363,27.3095052847447,27.3275016638451,27.156536062392,27.156536062392,18184.7691791551,0.0,1.0
2022-09-08,30.19,30.35,30.17,30.29,8894,27.1655342519421,27.3095052847447,27.1475378728418,27.2555161474438,9884.21054081806,0.0,1.0
2022-09-09,30.19,30.26,30.16,30.25,9545,27.1655342519421,27.2285215787933,27.1385396832916,27.2195233892431,10607.6894099515,0.0,1.0
2022-09-12,30.07,30.26,29.98,30.26,5282,27.0575559773402,27.2285215787933,26.9765722713887,27.2285215787933,5870.06971852944,0.0,1.0
2022-09-13,30.02,30.02,29.865,29.8806,90159,27.0125650295894,27.0125650295894,26.8730930915618,26.8871302672601,100196.822368969,0.0,1.0
2022-09-14,30.04,30.0694,29.94,29.94,8008,27.0305614086897,27.0570160859672,26.9405795131881,26.9405795131881,8899.56802460882,0.0,1.0
2022-09-15,29.97,29.99,29.91,29.95,4034,26.9675740818385,26.9855704609389,26.9135849445376,26.9495777027382,4483.12405235665,0.0,1.0
2022-09-16,29.88,29.9973,29.8279,29.8279,46768,26.8865903758871,26.9921391393105,26.8397098083307,26.8397098083307,51974.8997720911,0.0,1.0
2022-09-19,29.82,29.8599,29.742,29.75,86754,26.8772592533236,26.9132217833104,26.8069565631237,26.8141670954519,96252.5328798209,0.04963,1.0
2022-09-20,29.61,29.69,29.49,29.534,14568,26.6879827797086,26.7600881029905,26.5798247947858,26.6194827225908,16163.0230190335,0.0,1.0
2022-09-21,29.86,29.86,29.57,29.7,6631,26.9133119149645,26.9133119149645,26.6519301180677,26.7691012684007,7357.01576326271,0.0,1.0
2022-09-22,29.35,29.5,29.3405,29.5,171007,26.4536404790425,26.588837960196,26.4450779719027,26.588837960196,189730.235956608,0.0,1.0
2022-09-23,29.41,29.4766,29.2375,29.38,28797,26.5077194715039,26.5677471531361,26.3522423681773,26.4806799752732,31949.9295633654,0.0,1.0
2022-09-26,28.98,29.28,28.92,29.26,63872,26.1201533588637,26.3905483211708,26.0660743664023,26.3725219903503,70865.2255815287,0.0,1.0
2022-09-27,28.58,28.86,28.58,28.86,22600,25.7596267424543,26.0119953739409,25.7596267424543,26.0119953739409,25074.4316467708,0.0,1.0
2022-09-28,29.22,29.25,28.92,29.0,25080,26.3364693287094,26.3635088249401,26.0660743664023,26.1381796896842,27825.9621991598,0.0,1.0
2022-09-29,29.1,29.16,28.98,28.98,87261,26.2283113437866,26.282390336248,26.1201533588637,26.1201533588637,96815.0433596843,0.0,1.0
2022-09-30,28.93,29.25,28.88,29.19,18616,26.0750875318126,26.3635088249401,26.0300217047614,26.3094298324787,20654.230952933,0.0,1.0
2022-10-03,29.26,29.43,29.16,29.23,35546,26.3725219903503,26.5257458023244,26.282390336248,26.3454824941196,39437.8649254919,0.0,1.0
2022-10-04,29.26,29.4,29.25,29.33,88644,26.3725219903503,26.4987063060936,26.3635088249401,26.435614148222,98349.4654378919,0.0,1.0
2022-10-05,29.02,29.11,28.94,29.11,22476,26.1562060205047,26.2373245091968,26.0841006972228,26.2373245091968,24936.8551191514,0.0,1.0
2022-10-06,28.9,29.01,28.86,29.0,12015,26.0480480355819,26.1471928550944,26.0119953739409,26.1381796896842,13330.4998334492,0.0,1.0
2022-10-07,28.75,28.81,28.6906,28.7,13225,25.9128505544283,25.9669295468897,25.8593123518915,25.8677847273771,14672.9804658648,0.0,1.0
2022-10-10,28.49,28.68,28.43,28.68,77298,25.6785082537622,25.8497583965567,25.6244292613008,25.8497583965567,85761.2131607119,0.0,1.0
2022-10-11,28.56,28.75,28.45,28.56,21389,25.7416004116338,25.9128505544283,25.6424555921212,25.7416004116338,23730.8415262293,0.0,1.0
2022-10-12,28.67,28.695,28.48,28.5,47472,25.8407452311464,25.863278144672,25.6694950883519,25.6875214191724,52669.6203157303,0.0,1.0
2022-10-13,28.49,28.57,28.27,28.27,86363,25.6785082537622,25.7506135770441,25.480218614737,25.480218614737,95818.7230225693,0.0,1.0
2022-10-14,28.38,28.65,28.34,28.65,29694,25.5793634342496,25.822718900326,25.5433107726086,25.822718900326,32945.1404123545,0.0,1.0
2022-10-17,28.3,28.49,28.3,28.455,9933,25.5072581109677,25.6785082537622,25.5072581109677,25.6469621748264,11020.5455551936,0.0,1.0
2022-10-18,28.37,28.42,28.18,28.33,12175,25.5703502688393,25.6154160958905,25.3991001260449,25.5342976071984,13508.0179336033,0.0,1.0
2022-10-19,28.05,28.18,28.041,28.18,5383,25.2819289757118,25.3991001260449,25.2738171268426,25.3991001260449,5972.3745820605,0.0,1.0
2022-10-20,27.78,28.02,27.78,27.97,30812,25.0385735096354,25.2548894794811,25.0385735096354,25.2098236524299,34185.5481371816,0.0,1.0
2022-10-21,27.6,27.64,27.52,27.52,76583,24.8763365322512,24.9123891938921,24.8042312089693,24.8042312089693,84967.9291506481,0.0,1.0
2022-10-24,27.43,27.585,27.35,27.48,64584,24.7689807190499,24.9089439713814,24.6967416210723,24.8141301552858,71522.487747649,0.05089,1.0
2022-10-25,27.88,27.8813,27.78,27.81,19988,25.1753256451735,25.1764995305157,25.0850267727016,25.1121164344432,22135.3815976095,0.0,1.0
2022-10-26,28.08,28.0994,28.0,28.02,96245,25.3559233901174,25.3734413713769,25.2836842921399,25.3017440666342,106584.941057731,0.0,1.0
2022-10-27,28.29,28.31,28.09,28.18,14274,25.5455510223084,25.5636107968028,25.3649532773646,25.4462222625893,15807.5063500239,0.0,1.0
2022-10-28,28.115,28.23,28.0503,28.11,16988,25.3875279954826,25.4913716988253,25.3291046249932,25.383013051859,18813.080977596,0.0,1.0
2022-10-31,27.99,28.06,27.85,27.99,14163,25.2746544048927,25.337863615623,25.148235983432,25.2746544048927,15684.5812270834,0.0,1.0
2022-11-01,28.07,28.27,28.0161,28.26,44886,25.3468935028702,25.5274912478141,25.2982224106078,25.5184613605669,49708.2618766409,0.0,1.0
2022-11-02,28.01,28.21,27.9436,28.12,192074,25.292714179387,25.4733119243309,25.2327557280657,25.3920429391062,212709.18976282,0.0,1.0
2022-11-03,27.91,27.98,27.76,27.76,574195,25.2024153069151,25.2656245176455,25.0669669982072,25.0669669982072,635882.801502871,0.0,1.0
2022-11-04,27.69,27.89,27.69,27.84,7856,25.0037577874769,25.1843555324207,25.0037577874769,25.1392060961848,8699.99789027516,0.0,1.0
2022-11-07,27.56,27.7601,27.55,27.7601,24664,24.8863692532634,25.0670572970797,24.8773393660162,25.0670572970797,27313.7408306704,0.0,1.0
2022-11-08,27.77,27.83,27.63,27.63,38867,25.0759968854544,25.1301762089376,24.9495784639937,24.9495784639937,43042.619399354,0.0,1.0
2022-11-09,27.85,27.89,27.68,27.68,168492,25.148235983432,25.1843555324207,24.9947279002297,24.9947279002297,186593.692022434,0.0,1.0
2022-11-10,28.56,28.56,28.37,28.38,59477,25.7893579779827,25.7893579779827,25.617790120286,25.6268200075332,65866.8246588461,0.0,1.0
2022-11-11,28.48,28.56,28.42,28.44,48654,25.7171188800051,25.7893579779827,25.662939556522,25.6809993310163,53881.0714553778,0.0,1.0
2022-11-14,28.43,28.46,28.37,28.37,217118,25.6719694437691,25.6990591055107,25.617790120286,25.617790120286,240443.755338692,0.0,1.0
2022-11-15,28.72,28.72,28.5297,28.58,16781,25.9338361739377,25.9338361739377,25.7619974196237,25.807417752477,18583.8422348151,0.0,1.0
2022-11-16,29.05,29.05,28.83,28.85,68633,26.2318224530951,26.2318224530951,26.0331649336569,26.0512247081512,76006.4861511272,0.0,1.0
2022-11-17,28.86,28.89,28.8,28.86,15187,26.0602545953984,26.08734425714,26.0060752719153,26.0602545953984,16818.593172048,0.0,1.0
2022-11-18,28.75,28.93,28.74,28.9,68827,25.9609258356793,26.1234638061288,25.9518959484321,26.0963741443872,76221.3282578881,0.0,1.0
2022-11-21,28.71,28.87,28.69,28.84,17919,25.9710122197344,26.1157479200186,25.9529202571989,26.0886099762153,19808.7962705237,0.05117,1.0
2022-11-22,28.93,28.965,28.82,28.82,73043,26.1700238076251,26.2016847420623,26.0705180136798,26.0705180136798,80746.353367256,0.0,1.0
2022-11-23,29.2,29.2,29.08,29.08,17015,26.4142653018546,26.4142653018546,26.3057135266415,26.3057135266415,18809.457477703,0.0,1.0
2022-11-25,29.19,29.19,29.1,29.12,4833,26.4052193205868,26.4052193205868,26.323805489177,26.3418974517125,5342.70396648479,0.0,1.0
2022-11-28,29.22,29.284,29.15,29.28,19100,26.4323572643901,26.4902515445038,26.3690353955158,26.4866331519967,21114.3483881356,0.0,1.0
2022-11-29,29.01,29.14,29.01,29.03,20850,26.2423916577672,26.359989414248,26.2423916577672,26.2604836203027,23048.909104326,0.0,1.0
2022-11-30,29.2,29.2,28.965,28.98,31185,26.4142653018546,26.4142653018546,26.2016847420623,26.2152537139639,34473.8719625136,0.0,1.0
2022-12-01,29.71,29.71,29.33,29.34,233703,26.8756103465103,26.8756103465103,26.5318630583354,26.5409090396032,258350.081746202,0.0,1.0
2022-12-02,29.86,29.86,29.48,29.548,34388,27.0113000655266,27.0113000655266,26.6675527773518,26.7290654499726,38014.6708047753,0.0,1.0
2022-12-05,29.59,29.66,29.51,29.66,24201,26.7670585712972,26.8303804401715,26.6946907211551,26.8303804401715,26753.3165100141,0.0,1.0
2022-12-06,29.79,29.8427,29.665,29.7,33894,26.9479781966523,26.9956505179334,26.8349034308054,26.8665643652425,37468.5719511764,0.0,1.0
2022-12-07,30.14,30.19,29.99,29.99,273309,27.2645875410239,27.3098174473627,27.1288978220075,27.1288978220075,302133.059875024,0.0,1.0
2022-12-08,30.07,30.14,29.98,30.03,340487,27.2012656721496,27.2645875410239,27.1198518407397,27.1650817470785,376395.871184876,0.0,1.0
2022-12-09,29.69,29.92,29.69,29.89,159885,26.8575183839748,27.0655759531332,26.8575183839748,27.0384380093299,176746.99434749,0.0,1.0
2022-12-12,29.69,29.92,29.645,29.89,24228,26.8575183839748,27.0655759531332,26.8168114682698,27.0384380093299,26783.1640182067,0.0,1.0
2022-12-13,29.96,30.17,29.92,30.15,58424,27.1017598782042,27.2917254848272,27.0655759531332,27.2736335222916,64585.5858758344,0.0,1.0
2022-12-14,30.06,30.06,29.855,29.98,29744,27.1922196908818,27.1922196908818,27.0067770748928,27.1198518407397,32880.8993956391,0.0,1.0
2022-12-15,30.11,30.22,30.06,30.12,404817,27.2374495972206,27.3369553911659,27.1922196908818,27.2464955784884,447510.323112037,0.0,1.0
2022-12-16,29.97,30.0539,29.8021,29.86,44083,27.110805859472,27.1867016423085,26.9589238339863,27.0113000655266,48732.1371724703,0.0,1.0
2022-12-19,29.6,29.71,29.55,29.7,342309,26.8350662584682,26.9347911668611,26.7897367546532,26.9257252660981,377578.58700284,0.06518,1.0
2022-12-20,29.3,29.35,29.26,29.31,30240,26.5630892355783,26.6084187393933,26.5268256325263,26.5721551363413,33355.758893181,0.0,1.0
2022-12-21,29.33,29.4413,29.26,29.4413,40992,26.5902869378673,26.6911904133594,26.5268256325263,26.6911904133594,45215.584277423,0.0,1.0
2022-12-22,29.35,29.42,29.32,29.35,71622,26.6084187393933,26.6718800447342,26.5812210371043,26.6084187393933,79001.5265690279,0.0,1.0
2022-12-23,29.14,29.22,29.1286,29.18,31272,26.4180348233704,26.4905620294743,26.4076996965005,26.4542984264223,34494.090347472,0.0,1.0
2022-12-27,28.83,28.97,28.79,28.86,26367,26.1369918997175,26.2639145103994,26.1007282966655,26.1641896020065,29083.7068365245,0.0,1.0
2022-12-28,28.74,28.88,28.7035,28.86,236452,26.0553987928505,26.1823214035325,26.0223082550656,26.1641896020065,260814.679292673,0.0,1.0
2022-12-29,28.9,28.9257,28.77,28.79,61266,26.2004532050585,26.2237525700194,26.0825964951395,26.1007282966655,67578.5027893393,0.0,1.0
2022-12-30,28.73,28.85,28.67,28.77,37083,26.0463328920875,26.1551237012435,25.9919374875095,26.0825964951395,40903.8229839891,0.0,1.0
2023-01-03,29.01,29.15,28.94,29.14,131995,26.3001781134514,26.4271007241334,26.2367168081104,26.4180348233704,145595.019679412,0.0,1.0
2023-01-04,29.24,29.33,29.1749,29.3,22400,26.5086938310003,26.5902869378673,26.4496748170332,26.5630892355783,24707.9695505044,0.0,1.0
2023-01-05,29.27,29.29,29.07,29.1,19369,26.5358915332893,26.5540233348153,26.3545735180294,26.3817712203184,21364.6724207018,0.0,1.0
2023-01-06,29.64,29.6699,29.25,29.25,25103,26.8713298615202,26.8984369048015,26.5177597317633,26.5177597317633,27689.4714118889,0.0,1.0
2023-01-09,29.73,29.8,29.53,29.53,83094,26.9529229683871,27.0163842737281,26.7716049531272,26.7716049531272,91655.5366888221,0.0,1.0
2023-01-10,29.47,29.6,29.43,29.57,111951,26.7172095485492,26.8350662584682,26.6809459454972,26.8078685561792,123485.79906913,0.0,1.0
2023-01-11,29.74,29.74,29.59,29.61,26013,26.9619888691501,26.9619888691501,26.8260003577052,26.8441321592312,28693.2326748782,0.0,1.0
2023-01-12,30.05,30.06,29.67,29.77,13381,27.243031792803,27.252097693566,26.8985275638091,26.9891865714391,14759.7027033616,0.0,1.0
2023-01-13,29.89,30.1,29.85,29.98,18179,27.0979773805951,27.288361296618,27.0617137775431,27.179570487462,20052.0615383312,0.0,1.0
2023-01-17,29.81,29.89,29.78,29.78,45058,27.0254501744911,27.0979773805951,26.9982524722021,26.9982524722021,49700.5219645816,0.0,1.0
2023-01-18,30.28,30.28,30.08,30.21,18856,27.4515475103519,27.4515475103519,27.270229495092,27.3880862050109,20798.815796621,0.0,1.0
2023-01-19,30.16,30.23,30.11,30.19,24476,27.342756701196,27.4062180065369,27.297427197381,27.3699544034849,26997.8688713458,0.0,1.0
2023-01-20,29.91,30.03,29.8779,30.01,131150,27.1161091821211,27.224899991277,27.0870076406718,27.206768189751,144662.955649493,0.0,1.0
2023-01-23,29.74,29.825,29.74,29.76,88965,27.0095757822551,27.0867719470665,27.0095757822551,27.0277395857401,97958.5581547069,0.05249,1.0
2023-01-24,29.98,30.0019,29.71,29.82,28810,27.2275414240756,27.2474307888917,26.9823300770275,27.0822309961952,31722.4308485034,0.0,1.0
2023-01-25,30.02,30.06,29.9316,30.02,12421,27.2638690310457,27.3001966380157,27.1835850196418,27.2638690310457,13676.6509395786,0.0,1.0
2023-01-26,29.93,30.03,29.86,29.96,90000,27.182131915363,27.2729509327882,27.1185586031653,27.2093776205905,99098.1873087576,0.0,1.0
2023-01-27,29.89,29.894,29.782,29.8,15047,27.1458043083929,27.1494370690899,27.0477197695737,27.0640671927102,16568.1158270542,0.0,1.0
2023-01-30,29.81,29.9162,29.79,29.82,45585,27.0731490944527,27.1695988909583,27.0549852909677,27.0822309961952,50193.2318718858,0.0,1.0
2023-01-31,29.96,29.96,29.7685,29.94,22145,27.2093776205905,27.2093776205905,27.0354592022213,27.1912138171055,24383.6595328049,0.0,1.0
2023-02-01,30.2,30.23,29.91,30.07,23560,27.427343262411,27.4545889676386,27.1639681118779,27.3092785397583,25941.7032554926,0.0,1.0
2023-02-02,30.23,30.38,30.19,30.36,72659,27.4545889676386,27.5908174937764,27.4182613606685,27.5726536902913,80004.1687963002,0.0,1.0
2023-02-03,29.9,29.98,29.84,29.93,469476,27.1548862101354,27.2275414240756,27.1003947996803,27.182131915363,516935.784277404,0.0,1.0
2023-02-06,29.69,29.76,29.68,29.7495,83114,26.9641662735425,27.0277395857401,26.9550843718,27.0182035889105,91516.0748886676,0.0,1.0
2023-02-07,29.56,29.73,29.56,29.62,40158,26.8461015508897,27.0004938805126,26.8461015508897,26.9005929613448,44217.6111771677,0.0,1.0
2023-02-08,29.67,29.67,29.49,29.59,22881,26.9460024700574,26.9460024700574,26.7825282386921,26.8733472561173,25194.0624867965,0.0,1.0
2023-02-09,29.51,29.785,29.48,29.78,53385,26.8006920421771,27.0504443400964,26.7734463369496,27.0459033892252,58781.7414386448,0.0,1.0
2023-02-10,29.3,29.49,29.29,29.49,118016,26.6099721055842,26.7825282386921,26.6008902038417,26.7825282386921,129946.351927004,0.0,1.0
2023-02-13,29.45,29.45,29.341,29.35,20464,26.746200631722,26.746200631722,26.6472079027285,26.6553816142968,22532.7256120713,0.0,1.0
2023-02-14,29.36,29.46,29.24,29.38,20757,26.6644635160393,26.7552825334645,26.5554806951291,26.6826273195244,22855.3452663098,0.0,1.0
2023-02-15,29.17,29.33,29.12,29.27,87527,26.4919073829314,26.6372178108118,26.4464978742188,26.5827264003566,96375.1893397072,0.0,1.0
2023-02-16,28.97,29.06,28.94,29.0,22419,26.310269348081,26.3920064637637,26.2830236428535,26.3375150533086,24685.3584586116,0.0,1.0
2023-02-17,29.11,29.11,28.87,28.87,25675,26.4374159724763,26.4374159724763,26.2194503306558,26.2194503306558,28270.5106572484,0.0,1.0
2023-02-21,28.66,28.83,28.66,28.79,36813,26.0773276502871,26.2320082399783,26.0773276502871,26.1956128071098,40458.9225609697,0.05351,1.0
2023-02-22,28.81,28.86,28.78,28.78,1928584,26.213810523544,26.2593048146297,26.1865139488927,26.1865139488927,2119589.02312567,0.0,1.0
2023-02-23,28.98,29.01,28.81,28.83,28302,26.3684911132352,26.3957876878866,26.213810523544,26.2320082399783,31105.0016657312,0.0,1.0
2023-02-24,28.71,28.81,28.64,28.75,70901,26.1228219413728,26.213810523544,26.0591299338529,26.1592173742413,77922.9638577488,0.0,1.0
2023-02-27,28.78,28.85,28.73,28.79,219151,26.1865139488927,26.2502059564125,26.141019657807,26.1956128071098,240855.495019668,0.0,1.0
2023-02-28,28.84,28.84,28.6,28.6342,121299,26.2411070981954,26.2411070981954,26.0227345009844,26.0538525960869,133312.331179829,0.0,1.0
2023-03-01,28.59,28.72,28.55,28.69,139917,26.0136356427672,26.1319207995899,25.9772402098987,26.1046242249385,153774.239207975,0.0,1.0
2023-03-02,28.41,28.4281,28.35,28.37,29365,25.8498561948589,25.8663251282319,25.7952630455562,25.8134607619904,32273.2801185146,0.0,1.0
2023-03-03,28.82,28.82,28.61,28.67,40968,26.2229093817612,26.2229093817612,26.0318333592015,26.0864265085043,45025.4295894875,0.0,1.0
2023-03-06,28.72,28.91,28.71,28.9,44664,26.1319207995899,26.3047991057153,26.1228219413728,26.2957002474982,49087.4777188262,0.0,1.0
2023-03-07,28.79,28.88,28.6901,28.77,16122,26.1956128071098,26.2775025310639,26.1047152135207,26.1774150906755,17718.706694047,0.0,1.0
2023-03-08,28.79,29.0,28.75,28.91,13223,26.1956128071098,26.3866888296695,26.1592173742413,26.3047991057153,14532.5926445468,0.0,1.0
2023-03-09,28.92,28.99,28.77,28.8,42154,26.3138979639324,26.3775899714523,26.1774150906755,26.2047116653269,46328.889838783,0.0,1.0
2023-03-10,29.615,29.62,29.35,29.35,562911,26.9462686100228,26.9508180391314,26.7051488672689,26.7051488672689,618661.140296036,0.0,1.0
2023-03-13,29.89,30.33,29.7201,30.18,117254,27.1964872109938,27.5968369725474,27.0418976098848,27.4603540992905,128866.718440875,0.0,1.0
2023-03-14,29.52,29.77,29.47,29.71,107160,26.8598294569601,27.0873009123883,26.8143351658744,27.0327077630855,117773.018814916,0.0,1.0
2023-03-15,29.98,30.23,29.85,30.05,20173,27.2783769349479,27.5058483903761,27.1600917781253,27.3420689424678,22170.9136669775,0.0,1.0
2023-03-16,29.77,30.31,29.73,30.24,406768,27.0873009123883,27.5786392561131,27.0509054795198,27.5149472485933,447053.894338426,0.0,1.0
2023-03-17,30.12,30.2473,30.01,30.01,30051,27.4057609499877,27.5215894150918,27.3056735095993,27.3056735095993,33027.2208697933,0.0,1.0
2023-03-20,29.86,30.1,29.85,30.1,55694,27.2216910482552,27.4404856179666,27.2125746078506,27.4404856179666,61091.8269938485,0.0577,1.0
2023-03-21,29.64,29.7418,29.58,29.66,3142854,27.0211293593532,27.1139347226724,26.9664307169253,27.0393622401624,3447457.40716997,0.0,1.0
2023-03-22,29.98,29.98,29.54,29.57,23691,27.3310883331109,27.3310883331109,26.9299649553068,26.9573142765207,25987.1166249733,0.0,1.0
2023-03-23,30.07,30.1,29.775,29.85,147276,27.4131362967527,27.4404856179666,27.1442013048158,27.2125746078506,161549.896081194,0.0,1.0
2023-03-24,30.14,30.29,30.11,30.25,45757,27.4769513795852,27.6136979856548,27.4496020583712,27.5772322240362,50191.7392853362,0.0,1.0
2023-03-27,29.68,29.8901,29.66,29.8,192504,27.0575951209717,27.2491315338732,27.0393622401624,27.1669924058274,211161.365023589,0.0,1.0
2023-03-28,29.67,29.7,29.6,29.63,59380,27.0484786805671,27.075828001781,26.9846635977346,27.0120129189485,65135.0717652658,0.0,1.0
2023-03-29,29.59,29.6424,29.49,29.51,30392,26.97554715733,27.0233173050503,26.8843827532836,26.9026156340928,33337.5732753445,0.0,1.0
2023-03-30,29.69,29.7268,29.59,29.5971,18577,27.0667115613764,27.1002600620654,26.97554715733,26.9820198300173,20377.4710034244,0.0,1.0
2023-03-31,29.96,29.97,29.74,29.79,46932,27.3128554523016,27.3219718927063,27.1122937633996,27.1578759654228,51480.6195366699,0.0,1.0
2023-04-03,30.1,30.1478,29.89,29.94,134656,27.4404856179666,27.4840622031008,27.2490403694692,27.2946225714924,147706.77372219,0.0,1.0
2023-04-04,30.27,30.31,29.9,29.9,112521,27.5954651048455,27.631930866464,27.2581568098738,27.2581568098738,123426.463625791,0.0,1.0
2023-04-05,30.46,30.5,30.36,30.41,33927,27.7686774725336,27.8051432341522,27.6775130684872,27.7230952705104,37215.1832229737,0.0,1.0
2023-04-06,30.5,30.5444,30.4825,30.49,38159,27.8051432341522,27.8456202295488,27.7891894634441,27.7960267937476,41857.3459665002,0.0,1.0
2023-04-10,30.15,30.29,30.11,30.25,339221,27.4860678199898,27.6136979856548,27.4496020583712,27.5772322240362,372098.083180957,0.0,1.0
2023-04-11,30.17,30.22,30.08,30.22,125664,27.5043007007991,27.5498829028223,27.4222527371573,27.5498829028223,137843.274811559,0.0,1.0
2023-04-12,30.19,30.23,30.02,30.23,32906,27.5225335816084,27.5589993432269,27.3675540947295,27.5589993432269,36095.2285535169,0.0,1.0
2023-04-13,30.06,30.3,30.01,30.25,28095,27.404019856348,27.6228144260594,27.3584376543248,27.5772322240362,30817.9494989078,0.0,1.0
2023-04-14,29.845,29.93,29.8,29.92,130963,27.2080163876483,27.2855061310877,27.1669924058274,27.2763896906831,143655.850515233,0.0,1.0
2023-04-17,29.61,29.73,29.59,29.73,44478,26.9937800381392,27.1031773229949,26.97554715733,27.1031773229949,48788.7794202677,0.0,1.0
2023-04-18,29.68,29.74,29.61,29.62,36229,27.0575951209717,27.1122937633996,26.9937800381392,27.0028964785439,39740.2915962246,0.0,1.0
2023-04-19,29.62,29.6498,29.53,29.59,35046,27.0028964785439,27.0300634709497,26.9208485149021,26.97554715733,38442.6359899883,0.0,1.0
2023-04-20,29.805,29.84,29.76,29.81,17141,27.1715506260297,27.203458167446,27.1305266442088,27.176108846232,18802.2947983904,0.0,1.0
2023-04-21,29.69,29.9,29.69,29.9,32753,27.0667115613764,27.2581568098738,27.0667115613764,27.2581568098738,35927.3998910028,0.0,1.0
2023-04-24,29.85,29.85,29.72,29.74,30161,27.2677746545007,27.2677746545007,27.1490205270272,27.1672903927923,33017.2102933746,0.06055,1.0
2023-04-25,30.18,30.1969,30.05,30.05,28559,27.5692274396258,27.5846654761974,27.4504733121523,27.4504733121523,31263.5028271107,0.0,1.0
2023-04-26,29.97,30.21,29.95,30.16,25649,27.3773938490917,27.5966322382736,27.3591239833265,27.5509575738607,28077.9293397024,0.0,1.0
2023-04-27,29.77,29.84,29.73,29.84,21234,27.1946951914401,27.2586397216181,27.1581554599097,27.2586397216181,23244.8341689439,0.0,1.0
2023-04-28,30.04,30.09,29.95,30.01,62056,27.4413383792697,27.4870130436826,27.3591239833265,27.413933580622,67932.6282936791,0.0,1.0
2023-05-01,29.55,29.9,29.5,29.9,140826,26.9937266680233,27.3134493189136,26.9480520036104,27.3134493189136,154162.052212287,0.0,1.0
2023-05-02,30.03,30.03,29.68,29.7,61431,27.4322034463871,27.4322034463871,27.1124807954968,27.130750661262,67248.4415481018,0.0,1.0
2023-05-03,30.18,30.21,29.99,30.09,43265,27.5692274396258,27.5966322382736,27.3956637148568,27.4870130436826,47362.1432758481,0.0,1.0
2023-05-04,30.09,30.25,30.03,30.04,203270,27.4870130436826,27.6331719698039,27.4322034463871,27.4413383792697,222519.42363762,0.0,1.0
2023-05-05,29.93,29.94,29.84,29.88,105191,27.3408541175613,27.3499890504439,27.2586397216181,27.2951794531484,115152.460726447,0.0,1.0
2023-05-08,29.69,29.76,29.66,29.68,58337,27.1216157283794,27.1855602585575,27.0942109297317,27.1124807954968,63861.4434827956,0.0,1.0
2023-05-09,29.61,29.71,29.61,29.71,26584,27.0485362653188,27.1398855941446,27.0485362653188,27.1398855941446,29101.4727110862,0.0,1.0
2023-05-10,29.86,29.87,29.77,29.77,104064,27.2769095873833,27.2860445202659,27.1946951914401,27.1946951914401,113918.735186822,0.0,1.0
2023-05-11,30.05,30.11,29.99,30.11,34923,27.4504733121523,27.5052829094478,27.3956637148568,27.5052829094478,38230.1659452777,0.0,1.0
2023-05-12,29.86,30.04,29.85,30.03,58164,27.2769095873833,27.4413383792697,27.2677746545007,27.4322034463871,63672.0605916196,0.0,1.0
2023-05-15,29.69,29.71,29.65,29.68,70921,27.1216157283794,27.1398855941446,27.0850759968491,27.1124807954968,77637.1330929486,0.0,1.0
2023-05-16,29.59,29.6,29.47,29.53,844865,27.0302663995536,27.0394013324362,26.9206472049627,26.9754568022581,924872.695683564,0.0,1.0
2023-05-17,29.5,29.63,29.48,29.63,90971,26.9480520036104,27.0668061310839,26.9297821378452,27.0668061310839,99585.8438910707,0.0,1.0
2023-05-18,29.34,29.42,29.3274,29.42,45186,26.8018930774891,26.8749725405498,26.7903830620571,26.8749725405498,49465.0596570547,0.0,1.0
2023-05-19,29.18,29.33,29.18,29.21,28914,26.6557341513678,26.7927581446065,26.6557341513678,26.6831389500156,31652.1208985987,0.0,1.0
2023-05-22,29.07,29.1616,29.031,29.14,59261,26.61340287239,26.6972620985032,26.5776986167304,26.6774874338302,64731.1912069399,0.06366,1.0
2023-05-23,29.09,29.1422,28.97,29.01,213886,26.6317127470872,26.6795015200469,26.5218534989039,26.5584732482984,233629.124761437,0.0,1.0
2023-05-24,29.02,29.16,29.01,29.16,49127,26.567628185647,26.6957973085274,26.5584732482984,26.6957973085274,53661.7544493568,0.0,1.0
2023-05-25,28.89,29.01,28.84,29.01,57809,26.4486140001151,26.5584732482984,26.4028393133721,26.5584732482984,63145.1617840062,0.0,1.0
2023-05-26,28.96,28.99,28.8,28.84,67381,26.5126985615553,26.5401633736011,26.3662195639777,26.4028393133721,73600.7221395998,0.0,1.0
2023-05-30,29.24,29.24,29.05,29.09,33892,26.7690368073162,26.7690368073162,26.5950929976928,26.6317127470872,37020.4608829687,0.0,1.0
2023-05-31,29.41,29.44,29.21,29.24,61815,26.9246707422425,26.9521355542883,26.7415719952704,26.7690368073162,67520.9426850203,0.0,1.0
2023-06-01,29.5,29.55,29.4315,29.52,33819,27.0070651783799,27.0528398651229,26.944353857542,27.0253750530771,36940.722489116,0.0,1.0
2023-06-02,29.24,29.45,29.24,29.45,19369,26.7690368073162,26.9612904916369,26.7690368073162,26.9612904916369,21156.8897333359,0.0,1.0
2023-06-05,29.23,29.34,29.11,29.11,147294,26.7598818699676,26.8605861808023,26.6500226217844,26.6500226217844,160890.232659507,0.0,1.0
2023-06-06,29.31,29.31,29.16,29.24,19939,26.8331213687564,26.8331213687564,26.6957973085274,26.7690368073162,21779.5045894463,0.0,1.0
2023-06-07,29.01,29.27,28.99,29.26,323330,26.5584732482984,26.796501619362,26.5401633736011,26.7873466820134,353175.546361686,0.0,1.0
2023-06-08,29.25,29.25,29.09,29.09,40918,26.7781917446648,26.7781917446648,26.6317127470872,26.6317127470872,44695.0082146027,0.0,1.0
2023-06-09,29.21,29.2452,29.1,29.17,222968,26.7415719952704,26.7737973747375,26.6408676844358,26.704952245876,243549.454802129,0.0,1.0
2023-06-12,29.24,29.25,29.07,29.24,31934,26.7690368073162,26.7781917446648,26.61340287239,26.7690368073162,34881.7242368914,0.0,1.0
2023-06-13,29.02,29.275,28.99,29.25,39426,26.567628185647,26.8010790880363,26.5401633736011,26.7781917446648,43065.2865210646,0.0,1.0
2023-06-14,29.15,29.21,29.04,29.11,202816,26.6866423711788,26.7415719952704,26.5859380603442,26.6500226217844,221537.288871715,0.0,1.0
2023-06-15,29.37,29.44,29.2644,29.35,389637,26.8880509928481,26.9521355542883,26.7913748544468,26.8697411181509,425603.131035562,0.0,1.0
2023-06-16,29.27,29.29,29.16,29.23,39379,26.796501619362,26.8148114940592,26.6957973085274,26.7598818699676,43013.9481031048,0.0,1.0
2023-06-20,29.33,29.38,29.28,29.29,73228,26.9115608719593,26.9574380640356,26.865683679883,26.8748591182982,79808.7205056134,0.06568,1.0
2023-06-21,29.35,29.38,29.149,29.22,35696,26.9299117487898,26.9574380640356,26.7454854366431,26.8106310493914,38903.863101114,0.0,1.0
2023-06-22,29.14,29.29,29.1,29.23,38673,26.7372275420693,26.8748591182982,26.7005257884083,26.8198064878067,42148.3947139563,0.0,1.0
2023-06-23,29.31,29.42,29.25,29.42,33610,26.8932099951288,26.9941398176966,26.8381573646372,26.9941398176966,36630.4022531499,0.0,1.0
2023-06-26,29.36,29.39,29.3,29.38,51503,26.9390871872051,26.9666135024508,26.8840345567135,26.9574380640356,56131.3777817311,0.0,1.0
2023-06-27,29.26,29.42,29.2001,29.37,71351,26.8473328030525,26.9941398176966,26.792371926945,26.9482626256203,77763.041688917,0.0,1.0
2023-06-28,29.38,29.4,29.25,29.32,62901,26.9574380640356,26.9757889408661,26.8381573646372,26.902385433544,68553.6724821596,0.0,1.0
2023-06-29,29.01,29.08,28.97,29.08,18700,26.6179468426709,26.6821749115778,26.5812450890099,26.6821749115778,20380.497534481,0.0,1.0
2023-06-30,29.17,29.2016,29.02,29.03,67935,26.7647538573151,26.7937482427073,26.6271222810862,26.6362977195015,74040.0588237949,0.0,1.0
2023-07-03,29.09,29.26,29.07,29.22,41770,26.691350349993,26.8473328030525,26.6729994731625,26.8106310493914,45523.7102681962,0.0,1.0
2023-07-05,28.88,29.06,28.82,29.04,63907,26.4986661432726,26.6638240347472,26.443613512781,26.6454731579167,69650.0778575439,0.0,1.0
2023-07-06,28.6,28.67,28.54,28.67,64708,26.2417538676453,26.3059819365521,26.1867012371537,26.3059819365521,70523.0606663738,0.0,1.0
2023-07-07,28.51,28.61,28.5,28.52,27567,26.1591749219079,26.2509293060605,26.1499994834927,26.1683503603232,30044.3409375955,0.0,1.0
2023-07-10,28.61,28.66,28.5,28.5,18238,26.2509293060605,26.2968064981368,26.1499994834927,26.1499994834927,19876.9793600997,0.0,1.0
2023-07-11,28.67,28.7329,28.611,28.66,40450,26.3059819365521,26.3636954441841,26.251846849902,26.2968064981368,44085.0869128211,0.0,1.0
2023-07-12,28.96,28.9929,28.79,28.8,30260,26.5720696505946,26.6022568429808,26.4160871975352,26.4252626359505,32979.3505557965,0.0,1.0
2023-07-13,29.19,29.21,29.0358,29.08,152756,26.7831047341456,26.8014556109762,26.6416194737823,26.6821749115778,166483.597934608,0.0,1.0
2023-07-14,29.07,29.19,29.0534,29.14,28890,26.6729994731625,26.7831047341456,26.6577682453932,26.7372275420693,31486.2338915056,0.0,1.0
2023-07-17,29.09,29.1142,29.03,29.07,20347,26.691350349993,26.713554910958,26.6362977195015,26.6729994731625,22175.5071301649,0.0,1.0
2023-07-18,29.16,29.2222,29.141,29.19,19372,26.7555784188999,26.8126496458428,26.7381450859109,26.7831047341456,21112.8876063082,0.0,1.0
2023-07-19,29.35,29.35,29.1769,29.22,32058,26.9299117487898,26.9299117487898,26.7710849098216,26.8106310493914,34938.9299444059,0.0,1.0
2023-07-20,29.08,29.19,29.03,29.19,29644,26.6821749115778,26.7831047341456,26.6362977195015,26.7831047341456,32307.9929899547,0.0,1.0
2023-07-21,29.1,29.1949,29.0853,29.1739,52487,26.7005257884083,26.7876006989691,26.6870378939379,26.7683322782971,57203.8061011926,0.0,1.0
2023-07-24,28.97,29.1112,28.9499,29.1,39946,26.6431517719977,26.7730106960642,26.6246661886143,26.7627102714923,43434.6367840861,0.06747,1.0
2023-07-25,28.91,28.95,28.84,28.84,39927,26.5879709260771,26.6247581566908,26.523593272503,26.523593272503,43413.9774415012,0.0,1.0
2023-07-26,28.98,29.01,28.895,29.01,72487,26.6523485796511,26.6799390026114,26.5741757145969,26.6799390026114,78817.5666291507,0.0,1.0
2023-07-27,28.59,28.86,28.5511,28.86,41601,26.2936730811672,26.5419868878099,26.2578974993953,26.5419868878099,45234.1742566156,0.0,1.0
2023-07-28,28.69,28.6959,28.61,28.63,135714,26.3856411577015,26.391067274217,26.312066696474,26.3304603117809,147566.422082698,0.0,1.0
2023-07-31,28.75,28.7845,28.67,28.67,34287,26.4408220036221,26.4725509900265,26.3672475423947,26.3672475423947,37281.4146952377,0.0,1.0
2023-08-01,28.44,28.56,28.41,28.56,55578,26.1557209663657,26.2660826582069,26.1281305434054,26.2660826582069,60431.8390623827,0.0,1.0
2023-08-02,28.31,28.33,28.18,28.29,68291,26.036162466871,26.0545560821779,25.9166039673764,26.0177688515642,74255.1139193419,0.0,1.0
2023-08-03,27.94,28.0,27.92,27.99,62234,25.695880583694,25.7510614296146,25.6774869683871,25.7418646219612,67669.13297003,0.0,1.0
2023-08-04,28.3,28.32,28.03,28.03,41821,26.0269656592176,26.0453592745245,25.7786518525749,25.7786518525749,45473.3876970727,0.0,1.0
2023-08-07,28.13,28.22,28.12,28.22,20703,25.8706199291092,25.9533911979901,25.8614231214558,25.9533911979901,22511.0720808325,0.0,1.0
2023-08-08,28.35,28.44,28.3089,28.38,176616,26.0729496974848,26.1557209663657,26.0351508180292,26.1005401204451,192040.549998952,0.0,1.0
2023-08-09,28.42,28.45,28.3693,28.38,79769,26.1373273510588,26.1649177740191,26.0906995362559,26.1005401204451,86735.5315082804,0.0,1.0
2023-08-10,28.14,28.44,28.14,28.39,93616,25.8798167367627,26.1557209663657,25.8798167367627,26.1097369280985,101791.842917414,0.0,1.0
2023-08-11,28.04,28.14,28.03,28.05,116890,25.7878486602283,25.8798167367627,25.7786518525749,25.7970454678818,127098.450250134,0.0,1.0
2023-08-14,28.0,28.114,27.9565,28.01,72736,25.7510614296146,25.8559050368637,25.7110553163221,25.760258237268,79088.3127503953,0.0,1.0
2023-08-15,27.9,27.9984,27.8918,27.94,33258,25.6590933530802,25.74958994039,25.6515519708044,25.695880583694,36162.5481941907,0.0,1.0
2023-08-16,27.76,27.9399,27.74,27.86,31395,25.5303380459322,25.6957886156175,25.5119444306253,25.6223061224665,34136.8452870471,0.0,1.0
2023-08-17,27.7,27.71,27.61,27.71,82293,25.4751572000116,25.484354007665,25.3923859311307,25.484354007665,89479.9620706153,0.0,1.0
2023-08-18,27.78,27.8386,27.718,27.718,31567,25.548731661239,25.6026249540882,25.4917114537878,25.4917114537878,34323.8667041318,0.0,1.0
2023-08-21,27.45,27.5,27.4223,27.5,53273,25.3092927739819,25.3553934894172,25.2837529776307,25.3553934894172,57778.9297812106,0.06965,1.0
2023-08-22,27.55,27.56,27.43,27.455,35418,25.4014942048525,25.4107143479396,25.2908524878078,25.3139028455254,38413.7205524546,0.0,1.0
2023-08-23,27.96,27.965,27.77,27.77,27091,25.779520071422,25.7841301429655,25.6043373527678,25.6043373527678,29382.4073489906,0.0,1.0
2023-08-24,27.85,27.95,27.85,27.89,47017,25.6780984974643,25.7702999283349,25.6780984974643,25.7149790698126,50993.7856235463,0.0,1.0
2023-08-25,27.88,27.89,27.76,27.8,114532,25.7057589267255,25.7149790698126,25.5951172096808,25.631997782029,124219.330349363,0.0,1.0
2023-08-28,27.925,27.93,27.84,27.92,24063,25.7472495706173,25.7518596421608,25.6688783543773,25.7426394990738,26098.2934568218,0.0,1.0
2023-08-29,28.16,28.16,27.82,27.82,34846,25.9639229331632,25.9639229331632,25.6504380682031,25.6504380682031,37793.3397247398,0.0,1.0
2023-08-30,28.15,28.18,28.12,28.13,39176,25.9547027900762,25.9823632193373,25.927042360815,25.936262503902,42489.5792072664,0.0,1.0
2023-08-31,28.23,28.2798,28.2015,28.21,17982,26.0284639347726,26.0743802473462,26.0021865269745,26.0100236485985,19502.9511258185,0.0,1.0
2023-09-01,27.97,28.18,27.93,28.16,94690,25.7887402145091,25.9823632193373,25.7518596421608,25.9639229331632,102699.056951604,0.0,1.0
2023-09-05,27.74,27.87,27.74,27.87,26008,25.5766769235067,25.6965387836385,25.5766769235067,25.6965387836385,28207.8051874256,0.0,1.0
2023-09-06,27.69,27.7863,27.69,27.78,49175,25.5305762080714,25.6193661859998,25.5305762080714,25.6135574958549,53334.313291743,0.0,1.0
2023-09-07,27.785,27.8,27.7352,27.8,16868,25.6181675673984,25.631997782029,25.5722512548249,25.631997782029,18294.7269263879,0.0,1.0
2023-09-08,27.86,27.95,27.8208,27.9,26850,25.6873186405514,25.7702999283349,25.6511756796501,25.7241992128996,29121.0231191317,0.0,1.0
2023-09-11,27.76,27.79,27.72,27.72,34487,25.5951172096808,25.622777638942,25.5582366373325,25.5582366373325,37403.974834618,0.0,1.0
2023-09-12,27.79,27.8164,27.73,27.76,31151,25.622777638942,25.6471188166918,25.5674567804196,25.5951172096808,33785.8097275259,0.0,1.0
2023-09-13,27.85,27.885,27.76,27.8,12520,25.6780984974643,25.710368998269,25.5951172096808,25.631997782029,13578.9649702618,0.0,1.0
2023-09-14,27.74,27.85,27.72,27.85,34162,25.5766769235067,25.6780984974643,25.5582366373325,25.6780984974643,37051.4857279619,0.0,1.0
2023-09-15,27.62,27.69,27.62,27.69,34487,25.4660352064619,25.5305762080714,25.4660352064619,25.5305762080714,37403.9748346181,0.0,1.0
2023-09-18,27.64,27.64,27.5,27.5,21267,25.5548159642472,25.5548159642472,25.4253776778871,25.4253776778871,23002.313177383,0.07629,1.0
2023-09-19,27.51,27.62,27.51,27.52,22382,25.43462326977,25.5363247804815,25.43462326977,25.4438688616528,24208.2932964774,0.0,1.0
2023-09-20,27.51,27.635,27.51,27.6,38666,25.43462326977,25.5501931683058,25.43462326977,25.5178335967158,41821.0110178533,0.0,1.0
2023-09-21,27.15,27.26,27.12,27.26,301611,25.1017819619867,25.2034834726983,25.0740451863381,25.2034834726983,326221.40780287,0.0,1.0
2023-09-22,27.29,27.2935,27.14,27.17,14487,25.2312202483469,25.2344562055059,25.0925363701038,25.1202731457524,15669.0887760731,0.0,1.0
2023-09-25,26.91,27.0399,26.9,26.96,14770,24.8798877567979,24.9999879953563,24.870642164915,24.9261157162122,15975.180591054,0.0,1.0
2023-09-26,26.84,26.95,26.83,26.95,22623,24.8151686136178,24.9168701243293,24.8059230217349,24.9168701243293,24468.9580576449,0.0,1.0
2023-09-27,26.74,26.96,26.68,26.96,36135,24.7227126947891,24.9261157162122,24.6672391434919,24.9261157162122,39083.490227335,0.0,1.0
2023-09-28,26.81,26.82,26.5716,26.63,4258439,24.7874318379692,24.7966774298521,24.5670169274816,24.6210111840776,4605912.80033768,0.0,1.0
2023-09-29,26.81,26.96,26.7301,26.96,85960,24.7874318379692,24.9261157162122,24.7135595588251,24.9261157162122,92974.0368048073,0.0,1.0
2023-10-02,26.51,26.68,26.4845,26.64,130203,24.5100640814832,24.6672391434919,24.4864878221818,24.6302567759604,140827.111611171,0.0,1.0
2023-10-03,26.21,26.45,26.0625,26.4,404146,24.2326963249971,24.4545905301859,24.0963238447248,24.4083625707716,437122.90691619,0.0,1.0
2023-10-04,26.4,26.4199,26.26,26.33,105990,24.4083625707716,24.4267612986185,24.2789242844115,24.3436434275915,114638.415087733,0.0,1.0
2023-10-05,26.38,26.42,26.33,26.42,29587,24.3898713870059,24.4268537545373,24.3436434275915,24.4268537545373,32001.1962185183,0.0,1.0
2023-10-06,26.17,26.2939,26.04,26.06,34174,24.1957139574656,24.3102668408944,24.0755212629884,24.0940124467541,36962.4794528559,0.0,1.0
2023-10-09,26.54,26.5588,26.27,26.32,115013,24.5378008571318,24.5551825698716,24.2881698762943,24.3343978357087,124397.660481983,0.0,1.0
2023-10-10,26.55,26.5976,26.32,26.37,189358,24.5470464490146,24.5910554663771,24.3343978357087,24.380625795123,204808.953714341,0.0,1.0
2023-10-11,26.82,26.82,26.67,26.75,31996,24.7966774298521,24.7966774298521,24.657993551609,24.731958286672,34606.7622336739,0.0,1.0
2023-10-12,26.44,26.77,26.41,26.76,55754,24.4453449383031,24.7504494704377,24.4176081626545,24.7412038785549,60303.3323408006,0.0,1.0
2023-10-13,26.67,26.71,26.6201,26.71,140086,24.657993551609,24.6949759191405,24.6118580481135,24.6949759191405,151516.530012078,0.0,1.0
2023-10-16,26.44,26.45,26.3852,26.44,36442,24.4453449383031,24.4545905301859,24.394679094785,24.4453449383031,39415.5403587807,0.0,1.0
2023-10-17,26.18,26.2651,26.1049,26.14,2143479,24.2049595493485,24.2836395362717,24.1355251543082,24.167977181817,2318379.42573676,0.0,1.0
2023-10-18,26.04,26.0897,25.94,26.03,67892,24.0755212629884,24.1214718546462,23.9830653441597,24.0662756711055,73431.75089288,0.0,1.0
2023-10-19,25.78,26.0619,25.76,25.97,76942,23.8351358740338,24.0957691092118,23.8166446902681,24.0108021198083,83220.1993931536,0.0,1.0
2023-10-20,25.91,25.94,25.8258,25.85,20874,23.9553285685111,23.9830653441597,23.8774806848573,23.8998550172139,22577.2457452716,0.0,1.0
2023-10-23,26.01,26.1,25.71,25.76,49139,24.1158967627408,24.1993427723005,23.837743397542,23.8841022917418,52998.4600023118,0.07367,1.0
2023-10-24,26.17,26.17,25.96,26.04,43784,24.2642452241802,24.2642452241802,24.069537868541,24.1437120992607,47222.8692635426,0.0,1.0
2023-10-25,25.84,25.98,25.7779,25.98,587700,23.9582765224615,24.088081426221,23.9006987758653,24.088081426221,633858.94998593,0.0,1.0
2023-10-26,26.1,26.1,25.82,25.87,75564,24.1993427723005,24.1993427723005,23.9397329647816,23.9860918589814,81498.9241053885,0.0,1.0
2023-10-27,26.07,26.0799,25.9401,26.03,126956,24.1715274357806,24.1807064968322,24.0510870286495,24.1344403204208,136927.338530566,0.0,1.0
2023-10-30,25.98,26.035,25.86,25.95,53367,24.088081426221,24.1390762098407,23.9768200801414,24.0602660897011,57558.5342588039,0.0,1.0
2023-10-31,25.92,26.095,25.9166,26.02,54110,24.0324507531812,24.1947068828805,24.0292983483756,24.1251685415808,58359.8907329227,0.0,1.0
2023-11-01,26.28,26.28,26.06,26.06,111308,24.3662347914198,24.3662347914198,24.1622556569406,24.1622556569406,120050.318198118,0.0,1.0
2023-11-02,26.59,26.6392,26.51,26.6,68389,24.6536599354586,24.6992770873512,24.5794857047389,24.6629317142986,73760.3874946194,0.0,1.0
2023-11-03,26.77,27.0099,26.7668,26.99,66712,24.8205519545779,25.0429819289486,24.8175849853492,25.0245310890571,71951.6730839909,0.0,1.0
2023-11-06,26.59,26.69,26.57,26.69,24280,24.6536599354586,24.7463777238582,24.6351163777787,24.7463777238582,26186.9921825054,0.0,1.0
2023-11-07,26.82,26.911,26.74,26.76,187445,24.8669108487777,24.9512840362214,24.7927366180581,24.811280175738,202167.24669068,0.0,1.0
2023-11-08,27.07,27.0756,26.89,26.91,218641,25.0987053197768,25.1038975159272,24.9318133006575,24.9503568583374,235813.433186785,0.0,1.0
2023-11-09,26.67,26.96,26.61,26.9543,68021,24.7278341661783,24.9967157525372,24.6722034931386,24.9914308385984,73363.4841534677,0.0,1.0
2023-11-10,26.75,26.85,26.74,26.84,58949,24.802008396898,24.8947261852976,24.7927366180581,24.8854544064577,63578.9539607293,0.0,1.0
2023-11-13,26.74,26.7401,26.56,26.6,87423,24.7927366180581,24.7928293358465,24.6258445989387,24.6629317142986,94289.3499823377,0.0,1.0
2023-11-14,27.15,27.21,27.07,27.16,219049,25.1728795504965,25.2285102235363,25.0987053197768,25.1821513293365,236253.478195453,0.0,1.0
2023-11-15,26.92,27.02,26.88,27.02,162767,24.9596286371774,25.052346425577,24.9225415218175,25.052346425577,175550.994916386,0.0,1.0
2023-11-16,27.14,27.2,27.0701,27.1,125913,25.1636077716565,25.2192384446963,25.0987980375652,25.1265206562967,135802.419550074,0.0,1.0
2023-11-17,27.2,27.26,27.1252,27.23,167620,25.2192384446963,25.2748691177361,25.1498855389734,25.2470537812162,180785.157727823,0.0,1.0
2023-11-20,27.2,27.215,27.05,27.05,74295,25.2952763029628,25.3092259038652,25.1557802939391,25.1557802939391,79889.3823414494,0.08201,1.0
2023-11-21,27.19,27.26,27.109,27.18,64662,25.2859765690279,25.3510747065723,25.2106487241551,25.276676835093,69531.0214814294,0.0,1.0
2023-11-22,27.25,27.335,27.16,27.31,84469,25.3417749726374,25.4208227110842,25.2580773672232,25.3975733762469,90829.4802745795,0.0,1.0
2023-11-24,27.07,27.11,27.055,27.11,12620,25.174379761809,25.2115786975486,25.1604301609066,25.2115786975486,13570.2807073032,0.0,1.0
2023-11-27,27.32,27.32,27.12,27.12,76205,25.4068731101818,25.4068731101818,25.2208784314835,25.2208784314835,81943.2045404151,0.0,1.0
2023-11-28,27.38,27.4,27.25,27.25,49849,25.4626715137913,25.4812709816611,25.3417749726374,25.3417749726374,53602.6087938475,0.0,1.0
2023-11-29,27.62,27.62,27.46,27.55,82761,25.6858651282292,25.6858651282292,25.5370693852706,25.6207669906848,88992.8685908968,0.0,1.0
2023-11-30,27.45,27.4987,27.3525,27.45,59032,25.5277696513357,25.5730593555987,25.4370972454703,25.5277696513357,63477.0848425927,0.0,1.0
2023-12-01,27.73,27.76,27.39,27.39,47519,25.7881622015132,25.816061403318,25.4719712477262,25.4719712477262,51097.1607710254,0.0,1.0
2023-12-04,27.65,27.72,27.5786,27.67,104276,25.7137643300339,25.7788624675783,25.6473642297386,25.7323637979037,112127.93906773,0.0,1.0
2023-12-05,27.96,28.01,27.81,27.81,94501,26.0020560820162,26.0485547516908,25.8625600729925,25.8625600729925,101616.885667263,0.0,1.0
2023-12-06,28.2,28.235,28.0481,28.13,73325,26.2252496964541,26.2577987652263,26.0839867379828,26.1601515589097,78846.3417482573,0.0,1.0
2023-12-07,28.11,28.23,28.08,28.12,1432232,26.1415520910399,26.2531488982589,26.1136528892352,26.1508518249748,1540078.46893679,0.0,1.0
2023-12-08,27.94,27.98,27.85,27.91,52313,25.9834566141464,26.020655549886,25.8997590087322,25.9555574123416,56252.1469604716,0.0,1.0
2023-12-11,27.91,27.9329,27.79,27.87,23389,25.9555574123416,25.9768538030526,25.8439606051227,25.918358476602,25150.1818908966,0.0,1.0
2023-12-12,27.99,27.9997,27.873,27.9,112964,26.0299552838209,26.0389760257378,25.9211483967825,25.9462576784067,121470.141824073,0.0,1.0
2023-12-13,28.46,28.461,28.0651,28.11,66556,26.4670427787618,26.4679727521553,26.0997962856721,26.1415520910399,71567.6388871056,0.0,1.0
2023-12-14,28.86,28.875,28.64,28.64,291775,26.8390321361584,26.8529817370607,26.6344379895903,26.6344379895903,313745.535132597,0.0,1.0
2023-12-15,28.87,28.91,28.8,28.83,75651,26.8483318700933,26.8855308058329,26.7832337325489,26.8111329343536,81347.4885727569,0.0,1.0
2023-12-18,28.65,28.68,28.59,28.68,109855,26.7424729987122,26.7704755882396,26.6864678196573,26.7704755882396,117690.901292172,0.10617,1.0
2023-12-19,28.74,28.7852,28.66,28.66,704598,26.8264807672945,26.8686713355159,26.7518071952213,26.7518071952213,754856.617073976,0.0,1.0
2023-12-20,28.9,28.9,28.72,28.8,108787,26.9758279114409,26.9758279114409,26.8078123742762,26.8824859463494,116546.721395216,0.0,1.0
2023-12-21,28.8,28.97,28.7667,28.97,166758,26.8824859463494,27.0411672870049,26.8514030719739,27.0411672870049,178652.763348778,0.0,1.0
2023-12-22,28.77,28.9,28.7101,28.9,38268,26.8544833568219,26.9758279114409,26.7985715197321,26.9758279114409,40997.6369819201,0.0,1.0
2023-12-26,28.79,28.82,28.7401,28.75,52136,26.8731517498402,26.9011543393677,26.8265741092596,26.8358149638036,55854.8343704763,0.0,1.0
2023-12-27,29.11,29.12,28.9473,28.98,215202,27.171846038133,27.1811802346422,27.0199786609292,27.0505014835141,230552.24923652,0.0,1.0
2023-12-28,29.0,29.1165,28.95,29.03,22509,27.0691698765324,27.177913265864,27.0224988939866,27.0971724660598,24114.5555248782,0.0,1.0
2023-12-29,28.83,28.977,28.83,28.85,72623,26.9104885358768,27.0477012245613,26.9104885358768,26.9291569288951,77803.1616634782,0.0,1.0
2024-01-02,28.72,28.766,28.69,28.72,314753,26.8078123742762,26.8507496782183,26.7798097847488,26.8078123742762,337204.171447953,0.0,1.0
2024-01-03,28.8,28.83,28.54,28.58,53951,26.8824859463494,26.9104885358768,26.6397968371115,26.6771336231481,57799.2973976055,0.0,1.0
2024-01-04,28.54,28.609,28.515,28.55,72576,26.6397968371115,26.7042027930246,26.6164613458386,26.6491310336207,77752.8091773762,0.0,1.0
2024-01-05,28.37,28.63,28.3504,28.39,178504,26.481115496456,26.7238046056939,26.462820471298,26.4997838894743,191236.599556304,0.0,1.0
2024-01-08,28.53,28.5859,28.4,28.4,304510,26.6304626406024,26.6826407990885,26.5091180859834,26.5091180859834,326230.543466198,0.0,1.0
2024-01-09,28.48,28.5499,28.45,28.485,329620,26.5837916580566,26.6490376916556,26.5557890685292,26.5884587563112,353131.62699855,0.0,1.0
2024-01-10,28.38,28.55,28.38,28.55,113283,26.4904496929651,26.6491310336207,26.4904496929651,26.6491310336207,121363.418789141,0.0,1.0
2024-01-11,28.53,28.5537,28.34,28.44,68805,26.6304626406024,26.652584686329,26.4531129069285,26.54645487202,73712.8256648115,0.0,1.0
2024-01-12,28.55,28.66,28.5,28.61,299128,26.6491310336207,26.7518071952213,26.6024600510749,26.7051362126756,320464.648142776,0.0,1.0
2024-01-16,28.24,28.4299,28.1904,28.38,252345,26.359770941837,26.5370273335458,26.3134733271517,26.4904496929651,270344.640540468,0.0,1.0
2024-01-17,28.19,28.2332,28.11,28.2,71344,26.3130999592913,26.3534236882108,26.2384263872181,26.3224341558004,76432.9312438096,0.0,1.0
2024-01-18,28.06,28.17,28.0,28.17,36656,26.1917554046724,26.294431566273,26.1357502256175,26.294431566273,39270.6538415715,0.0,1.0
2024-01-19,28.07,28.0899,27.9301,28.0,294409,26.2010896011815,26.2196646522347,26.0705041920185,26.1357502256175,315409.044272241,0.0,1.0
2024-01-22,28.12,28.19,28.0799,28.16,136087,26.319419210328,26.3849369679639,26.2818868948823,26.3568579289771,145397.070103216,0.07677,1.0
2024-01-23,28.0,28.0,27.92,27.98,796995,26.2071030543806,26.2071030543806,26.1322256170824,26.1883836950561,851519.527118043,0.0,1.0
2024-01-24,27.89,28.14,27.853,28.14,121554,26.1041465780956,26.3381385696525,26.0695157633451,26.3381385696525,129869.829295424,0.0,1.0
2024-01-25,28.03,28.034,27.95,28.02,41118,26.2351820933675,26.2389259652324,26.1603046560693,26.2258224137052,43930.9906787867,0.0,1.0
2024-01-26,27.99,28.02,27.92,28.02,43507,26.1977433747184,26.2258224137052,26.1322256170824,26.2258224137052,46483.4284610626,0.0,1.0
2024-01-29,28.19,28.2259,28.06,28.06,70757,26.3849369679639,26.4185382179515,26.2632611323543,26.2632611323543,75597.6727335697,0.0,1.0
2024-01-30,28.29,28.29,28.16,28.26,116969,26.4785337645867,26.4785337645867,26.3568579289771,26.4504547255999,124971.157369206,0.0,1.0
2024-01-31,28.52,28.54,28.3901,28.41,107000,26.6938063968191,26.7125257561437,26.5722241580061,26.5908499205341,114320.151822321,0.0,1.0
2024-02-01,28.83,28.91,28.69,28.7,85964,26.9839564663498,27.058833903648,26.8529209510779,26.8622806307402,91845.0236565792,0.0,1.0
2024-02-02,28.43,28.52,28.34,28.49,118829,26.6095692798586,26.6938063968191,26.5253321628981,26.6657273578323,126958.404868174,0.0,1.0
2024-02-05,28.07,28.16,28.0233,28.16,181097,26.2726208120166,26.3568579289771,26.2289111079938,26.3568579289771,193486.322752961,0.0,1.0
2024-02-06,28.24,28.27,28.07,28.09,50367,26.4317353662753,26.4598144052622,26.2726208120166,26.2913401713412,53812.7391292975,0.0,1.0
2024-02-07,28.17,28.255,28.14,28.14,71517,26.3662176086394,26.4457748857688,26.3381385696525,26.3381385696525,76409.6663352982,0.0,1.0
2024-02-08,28.05,28.11,27.99,28.05,221367,26.253901452692,26.3100595306657,26.1977433747184,26.253901452692,236511.29951824,0.0,1.0
2024-02-09,28.01,28.03,27.97,28.01,105601,26.2164627340429,26.2351820933675,26.1790240153938,26.2164627340429,112825.44254756,0.0,1.0
2024-02-12,28.04,28.0634,27.9555,28.04,95788,26.2445417730298,26.2664434234395,26.1654524798835,26.2445417730298,102341.109371556,0.0,1.0
2024-02-13,27.7,27.81,27.68,27.81,63722,25.9263126645123,26.0292691407973,25.9075933051877,26.0292691407973,68081.3898544104,0.0,1.0
2024-02-14,27.78,27.8399,27.66,27.66,116465,26.0011901018105,26.0572545829876,25.8888739458632,25.8888739458632,124432.677401744,0.0,1.0
2024-02-15,27.89,27.9592,27.8221,27.92,45899,26.1041465780956,26.1689155613585,26.0405943531887,26.1322256170824,49039.0714812401,0.0,1.0
2024-02-16,27.76,27.78,27.68,27.68,56602,25.982470742486,26.0011901018105,25.9075933051877,25.9075933051877,60474.2919013737,0.0,1.0
2024-02-20,27.73,27.785,27.6941,27.7,220000,26.027060256397,26.0786826261807,25.9933649277564,25.9989026001514,234394.50863455,0.07764,1.0
2024-02-21,27.61,27.749,27.5675,27.72,666849,25.9144296314144,26.044893438686,25.8745396183998,26.0176743709818,710480.653129277,0.0,1.0
2024-02-22,27.64,27.69,27.6043,27.625,34376,25.9425872876601,25.9895167147362,25.9090796767278,25.9285084595373,36625.2074037331,0.0,1.0
2024-02-23,27.87,27.89,27.672,27.69,57866,26.1584626522101,26.1772344230405,25.9726221209888,25.9895167147362,61652.1483483947,0.0,1.0
2024-02-26,27.81,27.8745,27.72,27.86,46322,26.1021473397188,26.1626863006469,26.0176743709818,26.1490767667949,49352.8292225891,0.0,1.0
2024-02-27,27.7,27.7995,27.6891,27.76,35343,25.9989026001514,26.0922921600328,25.9886719850488,26.0552179126427,37655.4778121404,0.0,1.0
2024-02-28,27.81,27.83,27.72,27.72,77002,26.1021473397188,26.1209191105492,26.0176743709818,26.0176743709818,82040.2088812617,0.0,1.0
2024-02-29,27.94,27.95,27.85,27.85,25264,26.2241638501166,26.2335497355318,26.1396908813797,26.1396908813797,26917.0130279239,0.0,1.0
2024-03-01,28.05,28.0933,27.7673,27.83,65820,26.327408589684,26.3680494735319,26.0620696089958,26.1209191105492,70126.5752651184,0.0,1.0
2024-03-04,28.0,28.01,27.91,27.91,37603,26.2804791626079,26.2898650480231,26.196006193871,26.196006193871,40063.348673568,0.0,1.0
2024-03-05,28.26,28.28,28.1601,28.2,26361,26.5245121834036,26.543283954234,26.4307471881055,26.4681968709122,28085.7892823425,0.0,1.0
2024-03-06,28.36,28.41,28.29,28.29,63431,26.6183710375557,26.6653004646318,26.5526698396492,26.5526698396492,67581.2639872642,0.0,1.0
2024-03-07,28.37,28.43,28.3,28.43,64249,26.6277569229709,26.6840722354622,26.5620557250644,26.6840722354622,68452.7853875509,0.0,1.0
2024-03-08,28.36,28.4317,28.3404,28.38,206901,26.6183710375557,26.6856678359828,26.5999747021419,26.6371428083862,220438.446504532,0.0,1.0
2024-03-11,28.36,28.4,28.29,28.4,18592,26.6183710375557,26.6559145792166,26.5526698396492,26.6559145792166,19808.4668387889,0.0,1.0
2024-03-12,28.18,28.2299,28.1401,28.22,101278,26.4494251000818,26.4962606683038,26.4119754172751,26.4869686417427,107904.5774795,0.0,1.0
2024-03-13,28.09,28.14,28.06,28.1,24811,26.3649521313449,26.4118815584209,26.3367944750992,26.3743380167601,26434.3734260536,0.0,1.0
2024-03-14,27.82,27.95,27.79,27.95,3178270,26.111533225134,26.2335497355318,26.0833755688883,26.2335497355318,3386222.88617241,0.0,1.0
2024-03-15,27.79,27.8384,27.75,27.79,26080,26.0833755688883,26.128803254298,26.0458320272275,26.0833755688883,27786.4035690412,0.0,1.0
2024-03-18,27.65,27.72,27.6075,27.69,71500,26.0259996513451,26.0918882580574,25.9859958544127,26.0636502837521,75961.5394791502,0.07887,1.0
2024-03-19,27.73,27.78,27.68,27.69,129029,26.1013009161592,26.1483642066679,26.0542376256504,26.0636502837521,137080.300383989,0.0,1.0
2024-03-20,27.76,27.91,27.6339,27.76,70624,26.1295388904644,26.2707287619907,26.0108452718013,26.1295388904644,75030.8778206363,0.0,1.0
2024-03-21,27.78,27.86,27.71,27.81,134775,26.1483642066679,26.2236654714819,26.0824755999556,26.1766021809732,143184.845920314,0.0,1.0
2024-03-22,27.97,28.01,27.92,28.01,43408,26.3272047106012,26.3648553430082,26.2801414200924,26.3648553430082,46116.6224574958,0.0,1.0
2024-03-25,27.88,27.91,27.8201,27.9,27582,26.2424907876854,26.2707287619907,26.1861089656559,26.2613161038889,29303.0934533415,0.0,1.0
2024-03-26,27.92,27.9499,27.825,27.85,75283,26.2801414200924,26.3082852678167,26.1907211681258,26.2142528133802,79980.5954770471,0.0,1.0
2024-03-27,28.09,28.09,27.965,27.9719,93528,26.4401566078222,26.4401566078222,26.3224983815503,26.3289931156405,99364.0680336498,0.0,1.0
2024-03-28,28.08,28.1447,28.02,28.04,61387,26.4307439497205,26.4916438476388,26.37426800111,26.3930933173135,65217.4968392529,0.0,1.0
2024-04-01,27.71,27.94,27.6981,27.94,64194,26.0824755999556,26.2989667362959,26.0712745368146,26.2989667362959,68199.6512632807,0.0,1.0
2024-04-02,27.62,27.65,27.49,27.53,49521,25.9977616770399,26.0259996513451,25.8753971217171,25.9130477541241,52611.0684831747,0.0,1.0
2024-04-03,27.63,27.63,27.43,27.45,68226,26.0071743351416,26.0071743351416,25.8189211731066,25.8377464893101,72483.2446504126,0.0,1.0
2024-04-04,27.76,27.7691,27.61,27.74,55109,26.1295388904644,26.138104409337,25.9883490189381,26.1107135742609,58547.7549532375,0.0,1.0
2024-04-05,27.5,27.65,27.5,27.555,273340,25.8848097798188,26.0259996513451,25.8848097798188,25.9365793993785,290396.1846326,0.0,1.0
2024-04-08,27.48,27.51,27.43,27.46,24291,25.8659844636153,25.8942224379206,25.8189211731066,25.8471591474118,25806.7378389935,0.0,1.0
2024-04-09,27.66,27.6738,27.57,27.57,38376,26.0354123094469,26.0484017776273,25.9506983865311,25.9506983865311,40770.6299168093,0.0,1.0
2024-04-10,27.2,27.41,27.14,27.41,61717,25.6024300367663,25.8000958569031,25.5459540881558,25.8000958569031,65568.0885599259,0.0,1.0
2024-04-11,27.12,27.2463,27.07,27.22,50428,25.5271287719523,25.6460106437774,25.4800654814435,25.6212553529698,53574.6645154486,0.0,1.0
2024-04-12,27.25,27.3598,27.25,27.29,60988,25.649493327275,25.7528443132323,25.649493327275,25.687143959682,64793.5995769848,0.0,1.0
2024-04-15,26.97,27.04,26.89,27.04,1332805,25.385938900426,25.4518275071382,25.310637635612,25.4518275071382,1415970.90385327,0.0,1.0
2024-04-16,26.85,26.89,26.76,26.78,56182,25.2729870032049,25.310637635612,25.1882730802892,25.2070983964927,59687.7092450017,0.0,1.0
2024-04-17,27.06,27.079,26.893,26.96,31740,25.4706528233417,25.4885368737351,25.3134614330425,25.3765262423242,33720.5491338214,0.0,1.0
2024-04-18,26.96,27.03,26.9001,27.03,15986,25.3765262423242,25.4424148490365,25.3201444202947,25.4424148490365,16983.512868723,0.0,1.0
2024-04-19,27.02,27.05,26.98,27.05,30648,25.4330021909347,25.46124016524,25.3953515585277,25.46124016524,32560.4092581398,0.0,1.0
2024-04-22,26.9,26.9437,26.84,26.84,36980,25.3978459129247,25.4391056105602,25.3411964424869,25.3411964424869,39167.1799022048,0.08265,1.0
2024-04-23,26.94,27.03,26.8384,26.88,205616,25.4356122265499,25.5205864322065,25.3396857899419,25.3789627561121,217777.146099831,0.0,1.0
2024-04-24,26.82,26.83,26.72,26.82,36678,25.3223132856744,25.3317548640806,25.2278975016114,25.3223132856744,38847.3181301533,0.0,1.0
2024-04-25,26.69,26.7101,26.59,26.62,62422,25.1995727663926,25.2185503389892,25.1051569823296,25.1334817175485,66113.945480136,0.0,1.0
2024-04-26,26.785,26.8582,26.77,26.8,72683,25.2892677612523,25.3583801151864,25.2751053936429,25.3034301288618,76981.8317153045,0.0,1.0
2024-04-29,26.93,26.94,26.8468,26.86,75354,25.4261706481436,25.4356122265499,25.3476167158032,25.3600795992995,79810.8078515614,0.0,1.0
2024-04-30,26.78,26.86,26.76,26.84,62187,25.2845469720492,25.3600795992995,25.2656638152366,25.3411964424869,65865.0464191026,0.0,1.0
2024-05-01,26.91,27.025,26.84,26.9,65391,25.407287491331,25.5158656430033,25.3411964424869,25.3978459129247,69258.5468086824,0.0,1.0
2024-05-02,27.02,27.05,26.855,26.86,226931,25.5111448538002,25.5394695890191,25.3553588100964,25.3600795992995,240352.820508038,0.0,1.0
2024-05-03,27.22,27.27,26.8734,27.25,128845,25.699976421926,25.7471843139575,25.372731314364,25.7283011571449,136465.529867485,0.0,1.0
2024-05-06,27.27,27.3099,27.1941,27.24,29767,25.7471843139575,25.7848562117986,25.6755227338537,25.7188595787386,31527.5674458878,0.0,1.0
2024-05-07,27.38,27.48,27.3501,27.4097,40781,25.8510416764267,25.9454574604896,25.8228113569919,25.8790831642934,43192.9898213038,0.0,1.0
2024-05-08,27.27,27.3437,27.27,27.31,54190,25.7471843139575,25.8167687468118,25.7471843139575,25.7849506275826,57395.0643293802,0.0,1.0
2024-05-09,27.38,27.4099,27.23,27.24,69211,25.8510416764267,25.8792719958615,25.7094180003323,25.7188595787386,73304.4804816523,0.0,1.0
2024-05-10,27.26,27.32,27.24,27.32,64923,25.7377427355512,25.7943922059889,25.7188595787386,25.7943922059889,68762.8669764966,0.0,1.0
2024-05-13,27.32,27.36,27.305,27.36,35078,25.7943922059889,25.8321585196141,25.7802298383795,25.8321585196141,37152.6862252446,0.0,1.0
2024-05-14,27.42,27.43,27.34,27.39,43976,25.8888079900519,25.8982495684581,25.8132753628015,25.860483254833,46576.9579064186,0.0,1.0
2024-05-15,27.69,27.71,27.59,27.63,42639,26.1437306070217,26.1626137638343,26.0493148229588,26.087081136584,45160.8811208793,0.0,1.0
2024-05-16,27.65,27.7197,27.64,27.71,34472,26.1059642933966,26.1717720948884,26.0965227149903,26.1626137638343,36510.8443912603,0.0,1.0
2024-05-17,27.52,27.61,27.51,27.56,45884,25.9832237741148,26.0681979797714,25.9737821957085,26.0209900877399,48597.8064530223,0.0,1.0
2024-05-20,27.4,27.43,27.3792,27.4,131898,25.9479972450809,25.9764074610427,25.9282994953474,25.9479972450809,139278.772302364,0.08269,1.0
2024-05-21,27.48,27.51,27.46,27.5,29320,26.0237578209789,26.0521680369407,26.0048176770044,26.0426979649535,30960.6938991139,0.0,1.0
2024-05-22,27.49,27.5,27.42,27.42,34227,26.0332278929662,26.0426979649535,25.9669373890554,25.9669373890554,36142.2806986689,0.0,1.0
2024-05-23,27.36,27.51,27.3127,27.51,129047,25.9101169571319,26.0521680369407,25.8653235166322,26.0521680369407,136268.235525203,0.0,1.0
2024-05-24,27.41,27.42,27.32,27.34,78856,25.9574673170682,25.9669373890554,25.8722366691829,25.8911768131574,83268.6384075211,0.0,1.0
2024-05-28,27.16,27.4181,27.15,27.41,108747,25.7207155173868,25.9651380753778,25.7112454453995,25.9574673170682,114832.284428613,0.0,1.0
2024-05-29,26.97,27.022,26.905,27.02,36653,25.5407841496289,25.5900285239626,25.4792286817117,25.5881345095652,38704.0352484386,0.0,1.0
2024-05-30,27.13,27.14,27.06,27.1,41828,25.692305301425,25.7017753734123,25.6260147975142,25.6638950854632,44168.6188407959,0.0,1.0
2024-05-31,27.28,27.3039,27.213,27.2593,25032,25.8343563812338,25.8569898532834,25.7709068989192,25.8147533322202,26432.7452142776,0.0,1.0
2024-06-03,27.53,27.57,27.38,27.38,60488,26.0711081809152,26.1089884688643,25.9290571011064,25.9290571011064,63872.798518745,0.0,1.0
2024-06-04,27.73,27.7887,27.64,27.65,28751,26.2605096206603,26.3160989432255,26.175278972775,26.1847490447623,30359.8536935002,0.0,1.0
2024-06-05,27.87,27.8798,27.724,27.82,41613,26.3930906284819,26.4023712990294,26.254827577468,26.3457402685456,43941.5878316449,0.0,1.0
2024-06-06,27.89,27.9096,27.8,27.8,46235,26.4120307724564,26.4305921135515,26.3268001245711,26.3268001245711,48822.2265493019,0.0,1.0
2024-06-07,27.52,27.57,27.4901,27.57,45933,26.061638108928,26.1089884688643,26.0333225936861,26.1089884688643,48503.3271783082,0.0,1.0
2024-06-10,27.42,27.44,27.37,27.44,25149,25.9669373890554,25.9858775330299,25.9195870291191,25.9858775330299,26556.2923215831,0.0,1.0
2024-06-11,27.585,27.6,27.4196,27.46,13351,26.1231935768451,26.137398684826,25.9665585861759,26.0048176770044,14098.0976891907,0.0,1.0
2024-06-12,27.74,27.99,27.74,27.87,437409,26.2699796926476,26.506731492329,26.2699796926476,26.3930906284819,461885.612473312,0.0,1.0
2024-06-13,28.0,28.03,27.86,27.91,52684,26.5162015643162,26.544611780278,26.3836205564947,26.4309709164309,55632.1008656521,0.0,1.0
2024-06-14,28.13,28.16,28.0905,28.16,32093,26.6393125001506,26.6677227161123,26.6019057158009,26.6677227161123,33888.8659380716,0.0,1.0
2024-06-17,27.95,27.98,27.89,27.94,89901,26.46885120438,26.4972614203417,26.4120307724564,26.4593811323927,94931.6965287938,0.0,1.0
2024-06-18,28.14,28.15,27.98,27.98,35191,26.6487825721378,26.6582526441251,26.4972614203417,26.4972614203417,37160.2243862114,0.0,1.0
2024-06-20,28.02,28.03,27.896,27.9,40785,26.5351417082908,26.544611780278,26.4177128156488,26.4215008444437,43067.2544568676,0.0,1.0
2024-06-21,28.01,28.1,27.9699,28.07,31501,26.5256716363035,26.6109022841888,26.4876966476346,26.582492068227,33263.7386942697,0.0,1.0
2024-06-24,28.01,28.01,27.9089,27.94,42499,26.599585548164,26.599585548164,26.5035763336364,26.5331103254446,44752.463824842,0.07805,1.0
2024-06-25,28.03,28.05,27.96,27.98,77528,26.618578468941,26.637571389718,26.5521032462216,26.5710961669986,81638.8389235594,0.0,1.0
2024-06-26,27.79,27.838,27.7741,27.8,33262,26.3906634196172,26.436246429482,26.3755640475995,26.4001598800057,35025.6818217345,0.0,1.0
2024-06-27,27.86,27.89,27.84,27.87,32905,26.4571386423367,26.4856280235021,26.4381457215597,26.4666351027252,34649.7522802048,0.0,1.0
2024-06-28,27.59,27.93,27.59,27.93,34929,26.2007342118474,26.5236138650561,26.2007342118474,26.5236138650561,36781.072706132,0.0,1.0
2024-07-01,27.25,27.415,27.23,27.39,38647,25.8778545586387,26.0345461550488,25.8588616378617,26.0108050040776,40696.2156624548,0.0,1.0
2024-07-02,27.39,27.42,27.315,27.42,49923,26.0108050040776,26.0392943852431,25.9395815511639,26.0392943852431,52570.1134503773,0.0,1.0
2024-07-03,27.65,27.66,27.5,27.51,36907,26.2577129741784,26.2672094345668,26.115266068351,26.1247625287395,38863.9540314699,0.0,1.0
2024-07-05,27.8,27.835,27.7,27.76,27701,26.4001598800057,26.4333974913654,26.3051952761208,26.3621740384518,29169.815770064,0.0,1.0
2024-07-08,27.85,27.8599,27.78,27.81,3004073,26.4476421819482,26.4570436777328,26.3811669592287,26.4096563403942,3163360.74401008,0.0,1.0
2024-07-09,27.78,27.79,27.67,27.7899,178923,26.3811669592287,26.3906634196172,26.2767058949553,26.3905684550133,188410.199885461,0.0,1.0
2024-07-10,27.83,27.83,27.765,27.81,91656,26.4286492611712,26.4286492611712,26.366922268646,26.4096563403942,96515.9609480156,0.0,1.0
2024-07-11,28.02,28.12,28.02,28.03,40412,26.6090820085525,26.7040466124374,26.6090820085525,26.618578468941,42554.802891586,0.0,1.0
2024-07-12,28.1,28.1,28.01,28.02,19832,26.6850536916605,26.6850536916605,26.599585548164,26.6090820085525,20883.5704975238,0.0,1.0
2024-07-15,27.93,28.01,27.91,27.96,26130,26.5236138650561,26.599585548164,26.5046209442791,26.5521032462216,27515.5151825483,0.0,1.0
2024-07-16,28.15,28.1699,28.03,28.042,105465,26.7325359936029,26.751433949776,26.618578468941,26.6299742214072,111057.168340125,0.0,1.0
2024-07-17,28.17,28.205,28.0769,28.12,59725,26.7515289143799,26.7847665257396,26.663116868163,26.7040466124374,62891.8539715919,0.0,1.0
2024-07-18,28.06,28.15,28.0391,28.0897,40852,26.6470678501065,26.7325359936029,26.6272202478945,26.6752723374603,43018.1334189615,0.0,1.0
2024-07-19,27.95,27.98,27.93,27.97,20119,26.5426067858331,26.5710961669986,26.5236138650561,26.5615997066101,21185.7883642437,0.0,1.0
2024-07-22,27.8,27.95,27.7599,27.92,37569,26.4728078019777,26.6156466929955,26.4346222051122,26.587078914792,39452.4905636181,0.0765,1.0
2024-07-23,27.8,27.8995,27.8,27.83,53671,26.4728078019777,26.5675575996862,26.4728078019777,26.5013755801813,56361.7509393368,0.0,1.0
2024-07-24,27.66,27.8881,27.66,27.85,20523,26.3394915036943,26.5567018439688,26.3394915036943,26.5204207656503,21551.9035331559,0.0,1.0
2024-07-25,27.79,27.895,27.7504,27.76,25604,26.4632852092432,26.5632724329557,26.4255757420144,26.4347174310396,26887.6352415789,0.0,1.0
2024-07-26,27.94,27.958,27.886,27.93,260929,26.606124100261,26.6232647671832,26.5547020994946,26.5966015075265,274010.458363925,0.0,1.0
2024-07-29,28.03,28.06,27.97,28.06,68705,26.6918274348717,26.7203952130753,26.6346918784646,26.7203952130753,72149.4680234604,0.0,1.0
2024-07-30,28.1,28.1,27.99,28.0504,38895,26.7584855840134,26.7584855840134,26.6537370639336,26.7112535240502,40844.9684705988,0.0,1.0
2024-07-31,28.3,28.3,28.1838,28.21,132670,26.9489374387039,26.9489374387039,26.8382849111287,26.8632341040932,139321.30008984,0.0,1.0
2024-08-01,28.52,28.5962,28.46,28.46,83352,27.1584344788634,27.2309966355005,27.1012989224563,27.1012989224563,87530.7831845058,0.0,1.0
2024-08-02,29.11,29.11,28.8345,28.84,253055,27.7202674502004,27.7202674502004,27.4579200203642,27.4631574463682,265741.70192383,0.0,1.0
2024-08-05,29.16,29.43,29.01,29.37,57670,27.767880413873,28.0249904177051,27.6250415228551,27.967854861298,60561.2374778103,0.0,1.0
2024-08-06,28.78,29.06,28.771,29.05,77135,27.4060218899611,27.6726544865277,27.3974515565,27.6631318937932,81002.0990610524,0.0,1.0
2024-08-07,28.63,28.7223,28.5584,28.64,130963,27.2631829989432,27.3510765298829,27.195001234964,27.2727055916777,137528.721064791,0.0,1.0
2024-08-08,28.51,28.53,28.4368,28.46,194483,27.1489118861289,27.167957071598,27.0792065073122,27.1012989224563,204233.243426339,0.0,1.0
2024-08-09,28.69,28.72,28.66,28.71,923487,27.3203185553503,27.3488863335539,27.2917507771468,27.3393637408194,969785.252551946,0.0,1.0
2024-08-12,28.76,28.8,28.64,28.65,155042,27.386976704492,27.4250670754301,27.2727055916777,27.2822281844122,162814.901699925,0.0,1.0
2024-08-13,28.92,28.93,28.86,28.93,68399,27.5393381882444,27.5488607809789,27.4822026318373,27.5488607809789,71828.1269680033,0.0,1.0
2024-08-14,29.02,29.05,28.95,28.95,981488,27.6345641155897,27.6631318937932,27.567905966448,27.567905966448,1030694.08443941,0.0,1.0
2024-08-15,28.82,28.82,28.71,28.71,145262,27.4441122608992,27.4441122608992,27.3393637408194,27.3393637408194,152544.589535316,0.0,1.0
2024-08-16,28.9,28.91,28.81,28.9,222833,27.5202930027754,27.5298155955099,27.4345896681646,27.5202930027754,234004.547093686,0.0,1.0
2024-08-19,28.9,28.9499,28.83,28.83,79301,27.5905411693779,27.6381802006704,27.5237128689677,27.5237128689677,83064.659222546,0.07377,1.0
2024-08-20,29.06,29.07,28.955,28.97,218491,27.7432915703157,27.7528384703743,27.6430491197003,27.6573694697882,228860.675882943,0.0,1.0
2024-08-21,29.11,29.1899,29.0,29.09,104533,27.7910260706087,27.867305802077,27.686010169964,27.7719322704915,109494.180685116,0.0,1.0
2024-08-22,28.91,29.01,28.87,29.01,425667,27.6000880694365,27.6955570700226,27.5619004692021,27.6955570700226,445869.337048505,0.0,1.0
2024-08-23,29.05,29.09,28.9726,29.01,62642,27.7337446702571,27.7719322704915,27.6598516638034,27.6955570700226,65615.015989946,0.0,1.0
2024-08-26,29.02,29.103,29.0,29.05,48090,27.7051039700812,27.7843432405677,27.686010169964,27.7337446702571,50372.3718744056,0.0,1.0
2024-08-27,28.98,28.9825,28.88,28.89,58231,27.6669163698468,27.6693030948615,27.5714473692607,27.5809942693193,60994.6680519548,0.0,1.0
2024-08-28,28.94,28.999,28.9202,28.96,35214,27.6287287696124,27.6850554799582,27.6098259074963,27.6478225697296,36885.2714324249,0.0,1.0
2024-08-29,28.88,28.9,28.8101,28.84,43218,27.5714473692607,27.5905411693779,27.5047145378511,27.5332597690263,45269.1446801426,0.0,1.0
2024-08-30,28.71,28.94,28.7,28.89,49489,27.4091500682644,27.6287287696124,27.3996031682058,27.5809942693193,51837.7690100323,0.0,1.0
2024-09-03,28.99,29.06,28.93,28.97,73389,27.6764632699054,27.7432915703157,27.6191818695538,27.6573694697882,76872.0731855011,0.0,1.0
2024-09-04,29.25,29.25,29.02,29.05,528288,27.9246826714292,27.9246826714292,27.7051039700812,27.7337446702571,553360.773399583,0.0,1.0
2024-09-05,29.33,29.3606,29.21,29.33,54538,28.0010578718981,28.0302713860774,27.8864950711948,28.0010578718981,57126.3966996533,0.0,1.0
2024-09-06,29.36,29.5761,29.28,29.33,208001,28.0296985720739,28.2360070823404,27.9533233716051,28.0010578718981,217872.816016806,0.0,1.0
2024-09-09,29.45,29.4699,29.3,29.35,264537,28.1156206726014,28.134619003718,27.9724171717223,28.0201516720153,277092.038647112,0.0,1.0
2024-09-10,29.61,29.625,29.44,29.45,212875,28.2683710735391,28.282691423627,28.1060737725428,28.1156206726014,222978.138131921,0.0,1.0
2024-09-11,29.58,29.6999,29.52,29.53,74200,28.2397303733633,28.354197705066,28.1824489730117,28.1919958730703,77721.5635907858,0.0,1.0
2024-09-12,29.49,29.57,29.4207,29.52,1146463,28.1538082728358,28.2301834733047,28.0876482554297,28.1824489730117,1200874.62208872,0.0,1.0
2024-09-13,29.56,29.5998,29.5067,29.56,110866,28.2206365732461,28.2586332354793,28.1697515959337,28.2206365732461,116127.747561402,0.0,1.0
2024-09-16,29.71,29.72,29.58,29.62,78907,28.3638400741252,28.3733869741838,28.2397303733633,28.2779179735977,82651.9598147997,0.0,1.0
2024-09-17,29.64,29.74,29.6172,29.74,348924,28.297011773715,28.392480774301,28.2752448415813,28.392480774301,365484.081595031,0.0,1.0
2024-09-18,29.41,29.5697,29.395,29.5,63869,28.077433072367,28.2298970663029,28.0631127222791,28.1633551728944,66900.2499323435,0.0,1.0
2024-09-19,29.35,29.355,29.27,29.27,368011,28.0201516720153,28.0249251220446,27.9437764715464,27.9437764715464,385476.958741357,0.0,1.0
2024-09-20,29.31,29.37,29.26,29.31,214312,27.9819640717809,28.0392454721325,27.9342295714878,27.9819640717809,224483.338763726,0.0,1.0
2024-09-23,29.19,29.25616,29.055,29.15,67192,27.9430890947422,28.0064229342252,27.8138558974901,27.9047977770379,70190.3241030372,0.07928,1.0
2024-09-24,29.23,29.24,29.04,29.08,62490,27.9813804124466,27.9909532418726,27.7994966533509,27.8377879710553,65278.5056732764,0.0,1.0
2024-09-25,29.05,29.14,29.05,29.14,44919,27.809069482777,27.8952249476118,27.809069482777,27.8952249476118,46923.430890349,0.0,1.0
2024-09-26,29.06,29.115,28.975,29.1,67577,27.8186423122031,27.8712928740466,27.7372732620814,27.8569336299075,70592.5040467756,0.0,1.0
2024-09-27,29.18,29.22,29.13,29.18,46655,27.9335162653161,27.9718075830205,27.8856521181857,27.9335162653161,48736.8968184784,0.0,1.0
2024-09-30,29.08,29.2,29.04,29.2,141302,27.8377879710553,27.9526619241683,27.7994966533509,27.9526619241683,147607.351714599,0.0,1.0
2024-10-01,29.22,29.3877,29.2,29.26,83039,27.9718075830205,28.1323439324959,27.9526619241683,28.0100989007248,86744.468436601,0.0,1.0
2024-10-02,29.08,29.0987,28.98,29.02,55179,27.8377879710553,27.8556891620821,27.7420596767944,27.7803509944988,57641.2652351692,0.0,1.0
2024-10-03,28.9,29.02,28.9,29.01,181997,27.6654770413858,27.7803509944988,27.6654770413858,27.7707781650727,190118.294079361,0.0,1.0
2024-10-04,28.61,28.685,28.5901,28.62,220142,27.3878649880293,27.4596612087249,27.3688150574714,27.3974378174554,229965.447206376,0.0,1.0
2024-10-07,28.48,28.54,28.465,28.47,3945611,27.2634182054902,27.3208551820467,27.2490589613511,27.2538453760641,4121676.90907412,0.0,1.0
2024-10-08,28.51,28.51,28.395,28.4,7926881,27.2921366937684,27.2921366937684,27.1820491553685,27.1868355700815,8280604.03792428,0.0,1.0
2024-10-09,28.37,28.46,28.35,28.44,133742,27.1581170818033,27.244272546638,27.1389714229511,27.2251268877858,139710.0000921,0.0,1.0
2024-10-10,28.33,28.33,28.21,28.3,346309,27.1198257640989,27.1198257640989,27.0049518109859,27.0911072758207,361762.42632752,0.0,1.0
2024-10-11,28.3,28.3487,28.23,28.23,318958,27.0911072758207,27.1377269551257,27.0240974698381,27.0240974698381,333190.936350406,0.0,1.0
2024-10-14,28.27,28.27,28.14,28.24,101166,27.0623887875424,27.0623887875424,26.9379420050033,27.0336702992641,105680.353735681,0.0,1.0
2024-10-15,28.51,28.51,28.4,28.4,178273,27.2921366937684,27.2921366937684,27.1868355700815,27.1868355700815,186228.11716902,0.0,1.0
2024-10-16,28.55,28.6205,28.5307,28.56,152765,27.3304280114728,27.3979164589267,27.3119524506804,27.3400008408989,159581.867805698,0.0,1.0
2024-10-17,28.3,28.39,28.2601,28.38,99188,27.0911072758207,27.1772627406554,27.0529116864106,27.1676899112293,103614.088985773,0.0,1.0
2024-10-18,28.32,28.375,28.31,28.34,207188,27.1102529346728,27.1629034965163,27.1006801052467,27.129398593525,216433.397878618,0.0,1.0
2024-10-21,27.925,28.086,27.92,28.08,502655,26.8086705164334,26.9632343822578,26.8038703963768,26.9574742381898,523585.862506524,0.07996,1.0
2024-10-22,27.93,28.0,27.88,27.98,125694,26.8134706364901,26.8806723172833,26.7654694359235,26.8614718370567,130927.975255185,0.0,1.0
2024-10-23,27.86,27.9,27.7805,27.8,646508,26.7462689556969,26.7846699161502,26.669947046796,26.688667515017,673428.989659641,0.0,1.0
2024-10-24,27.95,28.02,27.855,27.89,85817,26.8326711167167,26.8998727975099,26.7414688356402,26.7750696760368,89390.4725163827,0.0,1.0
2024-10-25,27.86,28.04,27.8301,28.04,85423,26.7462689556969,26.9190732777366,26.7175642377581,26.9190732777366,88980.0661147202,0.0,1.0
2024-10-28,27.8,27.88,27.71,27.88,98135,26.688667515017,26.7654694359235,26.6022653539972,26.7654694359235,102221.401591703,0.0,1.0
2024-10-29,27.8,27.8,27.62,27.64,99290,26.688667515017,26.688667515017,26.5158631929773,26.535063673204,103424.49650013,0.0,1.0
2024-10-30,27.83,28.04,27.8025,27.95,119707,26.7174682353569,26.9190732777366,26.6910675750453,26.8326711167167,124691.672903022,0.0,1.0
2024-10-31,27.86,27.91,27.72,27.79,93557,26.7462689556969,26.7942701562635,26.6118655941105,26.6790672749037,97452.770863759,0.0,1.0
2024-11-01,27.6,27.92,27.585,27.87,169899,26.4966627127507,26.8038703963768,26.4822623525807,26.7558691958102,176973.698568592,0.0,1.0
2024-11-04,27.85,27.93,27.75,27.89,68094,26.7366687155836,26.8134706364901,26.6406663144504,26.7750696760368,70929.4759258719,0.0,1.0
2024-11-05,27.92,27.95,27.71,27.79,86999,26.8038703963768,26.8326711167167,26.6022653539972,26.6790672749037,90621.6917213695,0.0,1.0
2024-11-06,27.48,27.565,27.35,27.35,114016,26.3814598313909,26.4630618723541,26.2566567099178,26.2566567099178,118763.696172412,0.0,1.0
2024-11-07,27.72,27.755,27.5801,27.59,167753,26.6118655941105,26.6454664345071,26.4775582349252,26.4870624726374,174738.33781233,0.0,1.0
2024-11-08,27.9,27.95,27.81,27.84,443047,26.7846699161502,26.8326711167167,26.6982677551303,26.7270684754703,461495.74882559,0.0,1.0
2024-11-11,27.8,27.84,27.74,27.84,4898950,26.688667515017,26.7270684754703,26.6310660743371,26.7270684754703,5102945.28280099,0.0,1.0
2024-11-12,27.53,27.76,27.505,27.68,363237,26.4294610319575,26.6502665545637,26.4054604316742,26.5734646336572,378362.411473639,0.0,1.0
2024-11-13,27.44,27.72,27.41,27.72,172042,26.3430588709376,26.6118655941105,26.3142581505977,26.6118655941105,179205.934403015,0.0,1.0
2024-11-14,27.51,27.63,27.48,27.56,149500,26.4102605517309,26.5254634330906,26.3814598313909,26.4582617522974,155725.27169674,0.0,1.0
2024-11-15,27.47,27.58,27.35,27.42,357376,26.3718595912776,26.4774622325241,26.2566567099178,26.323858390711,372257.355838758,0.0,1.0
2024-11-18,27.45,27.46,27.3059,27.34,178930,26.4255345337511,26.435161322288,26.2868125109346,26.3196398598454,185866.760565497,0.07591,1.0
2024-11-19,27.53,27.595,27.515,27.57,72094,26.5025488420462,26.565122967536,26.4881086592409,26.5410559961938,74888.9411289832,0.0,1.0
2024-11-20,27.48,27.55,27.43,27.44,224076,26.4544148993618,26.52180241912,26.4062809566774,26.4159077452143,232762.981280246,0.0,1.0
2024-11-21,27.44,27.5494,27.395,27.49,82296,26.4159077452143,26.5212248118078,26.3725871967983,26.4640416878987,85486.4523975752,0.0,1.0
2024-11-22,27.46,27.51,27.426367,27.5,66751,26.435161322288,26.4832952649725,26.4027835444019,26.4736684764356,69338.8036355419,0.0,1.0
2024-11-25,27.9,27.9,27.775,27.82,311133,26.858740017911,26.858740017911,26.7384051611999,26.7817257096159,323195.008187698,0.0,1.0
2024-11-26,27.84,27.84,27.72,27.81,699213,26.8009792866897,26.8009792866897,26.6854578242471,26.772098921079,726320.098671452,0.0,1.0
2024-11-27,27.97,28.03,27.907028,27.99,85508,26.9261275376692,26.9838882688905,26.8655057248947,26.945381114743,88822.9752553207,0.0,1.0
2024-11-29,28.13,28.13,28.06,28.13,47125,27.0801561542594,27.0801561542594,27.0127686345012,27.0801561542594,48951.9426124688,0.0,1.0
2024-12-02,28.18,28.2142,28.03,28.07,94939,27.1282900969438,27.1612137137399,26.9838882688905,27.0223954230381,98619.5963858924,0.0,1.0
2024-12-03,28.04,28.21,28.03,28.21,91326,26.9935150574274,27.1571704625545,26.9838882688905,27.1571704625545,94866.5275549354,0.0,1.0
2024-12-04,28.22,28.23,27.93,27.96,2275283,27.1667972510913,27.1764240396282,26.8876203835217,26.9165007491323,2363491.20091514,0.0,1.0
2024-12-05,28.23,28.2596,28.14,28.14,63967,27.1764240396282,27.2049193336974,27.0897829427963,27.0897829427963,66446.8734873591,0.0,1.0
2024-12-06,28.3,28.375,28.23,28.35,337637,27.2438115593864,27.3160124734131,27.1764240396282,27.2919455020709,350726.515604163,0.0,1.0
2024-12-09,28.16,28.22,28.13,28.22,58837,27.10903651987,27.1667972510913,27.0801561542594,27.1667972510913,61117.9935806861,0.0,1.0
2024-12-10,28.06,28.0957,28.03,28.06,95172,27.0127686345012,27.0471362695778,26.9838882688905,27.0127686345012,98861.6293329206,0.0,1.0
2024-12-11,27.92,28.1,27.9,28.1,114055,26.8779935949848,27.0512757886487,26.858740017911,27.0512757886487,118476.685722337,0.0,1.0
2024-12-12,27.73,27.8477,27.715,27.82,100666,26.6950846127839,26.8083919138631,26.6806444299786,26.7817257096159,104568.620796325,0.0,1.0
2024-12-13,27.55,27.68,27.52,27.68,98283,26.52180241912,26.6469506700995,26.4929220535093,26.6469506700995,102093.236621353,0.0,1.0
2024-12-16,27.57,27.615,27.5135,27.6,80372,26.5410559961938,26.5843765446098,26.4866646409604,26.5699363618044,83487.8627405696,0.0,1.0
2024-12-17,27.61,27.67,27.5782,27.58,85390,26.5795631503413,26.6373238815626,26.548949962794,26.5506827847307,88700.4006297871,0.0,1.0
2024-12-18,27.35,27.615,27.3489,27.57,316463,26.3292666483823,26.5843765446098,26.3282077016432,26.5410559961938,328731.64169697,0.0,1.0
2024-12-19,27.15,27.22,27.07,27.19,146648,26.1367308776446,26.2041183974028,26.0597165693495,26.1752380317921,152333.251569938,0.0,1.0
2024-12-20,27.24,27.355,27.235,27.29,125952,26.2233719744765,26.3340800426507,26.2185585802081,26.271505917161,130834.908772959,0.0,1.0
2024-12-23,27.0,27.13,26.965,27.13,65548,26.088808724308,26.2144215070546,26.0549898981839,26.2144215070546,67837.3634726759,0.10022,1.0
2024-12-24,27.04,27.04,26.89,26.89,42148,26.1274588113069,26.1274588113069,25.9825209850608,25.9825209850608,43620.0829261969,0.0,1.0
2024-12-26,27.05,27.06,26.89,26.89,270607,26.1371213330567,26.1467838548064,25.9825209850608,25.9825209850608,280058.360548765,0.0,1.0
2024-12-27,26.92,27.035,26.9118,26.99,79038,26.01150855031,26.1226275504321,26.0035852824752,26.0791462025582,81798.5222150694,0.0,1.0
2024-12-30,27.09,27.11,27.053514,27.06,137299,26.1757714200556,26.1950964635551,26.1405167431995,26.1467838548064,142094.376143207,0.0,1.0
2024-12-31,27.03,27.17,27.001,27.14,98858,26.1177962895572,26.2530715940536,26.0897749764829,26.2240840288044,102310.765823241,0.0,1.0
2025-01-02,27.04,27.14,26.98,27.13,109120,26.1274588113069,26.2240840288044,26.0694836808085,26.2144215070546,112931.181762043,0.0,1.0
2025-01-03,27.0,27.1,26.985,27.1,384680,26.088808724308,26.1854339418054,26.0743149416833,26.1854339418054,398115.533359812,0.0,1.0
2025-01-06,26.92,26.985,26.89,26.96,154703,26.01150855031,26.0743149416833,25.9825209850608,26.050158637309,160106.237281281,0.0,1.0
2025-01-07,26.76,26.9,26.7296,26.87,59031,25.8569082023141,25.9921835068105,25.8275341361949,25.9631959415613,61092.7473478297,0.0,1.0
2025-01-08,26.79,26.8,26.66,26.66,114467,25.8858957675633,25.8955582893131,25.7602829848167,25.7602829848167,118464.933859566,0.0,1.0
2025-01-10,26.61,26.705,26.58,26.6113,312529,25.711970376068,25.8037643326905,25.6829828108187,25.7132265038954,323444.550081649,0.0,1.0
2025-01-13,26.57,26.63,26.535,26.61,148976,25.673320289069,25.7312954195674,25.6395014629449,25.711970376068,154179.213106508,0.0,1.0
2025-01-14,26.57,26.57,26.509,26.57,125218,25.673320289069,25.673320289069,25.6143789063955,25.673320289069,129591.428866198,0.0,1.0
2025-01-15,26.9,26.93,26.83,26.87,134483,25.9921835068105,26.0211710720598,25.9245458545623,25.9631959415613,139180.023065477,0.0,1.0
2025-01-16,26.96,27.0204,26.81,26.86,140754,26.050158637309,26.1085202686774,25.9052208110628,25.9535334198115,145670.04726663,0.0,1.0
2025-01-17,26.99,27.04,26.9601,27.03,110107,26.0791462025582,26.1274588113069,26.0502552625265,26.1177962895572,113952.654236375,0.0,1.0
2025-01-21,27.05,27.0782,26.9989,27.02,99409,26.2215331230624,26.248869434858,26.1719981750924,26.1924519403012,102549.818020936,0.08736,1.0
2025-01-22,26.96,27.04,26.9201,27.04,660476,26.1342895747787,26.2118393954754,26.0956116017062,26.2118393954754,681343.677204234,0.0,1.0
2025-01-23,26.85,26.87,26.7999,26.8,151333,26.0276585713208,26.0470460264949,25.9790929961095,25.9791899333853,156114.351925503,0.0,1.0
2025-01-24,26.93,26.9396,26.81,26.84,137706,26.1052083920174,26.114514370501,25.9888836609724,26.0179648437337,142056.808140018,0.0,1.0
2025-01-27,27.16,27.1677,27.07,27.14,89063,26.3281641265204,26.3356282967624,26.2409205782366,26.3087766713462,91876.9371223794,0.0,1.0
2025-01-28,27.13,27.13,27.03,27.07,188474,26.2990829437591,26.2990829437591,26.2021456678883,26.2409205782366,194428.818333128,0.0,1.0
2025-01-29,27.1,27.2,27.02,27.19,187278,26.2700017609979,26.3669390368687,26.1924519403012,26.3572453092816,193195.030825427,0.0,1.0
2025-01-30,27.18,27.23,27.1518,27.2,76133,26.3475515816945,26.3960202196299,26.320215269899,26.3669390368687,78538.4149864493,0.0,1.0
2025-01-31,27.11,27.235,27.025,27.2,124605,26.2796954885849,26.4008670834235,26.1972988040947,26.3669390368687,128541.883275144,0.0,1.0
2025-02-03,27.19,27.3768,27.14,27.28,92739,26.3572453092816,26.5383241406083,26.3087766713462,26.4444888575654,95669.0799972195,0.0,1.0
2025-02-04,27.24,27.2499,27.07,27.07,114839,26.405713947217,26.4153107375282,26.2409205782366,26.2409205782366,118467.327422128,0.0,1.0
2025-02-05,27.51,27.575,27.43,27.44,91267,26.6674445920683,26.7304538213843,26.5898947713716,26.5995884989587,94150.5722954338,0.0,1.0
2025-02-06,27.5,27.55,27.445,27.5,92733,26.6577508644812,26.7062195024166,26.6044353627523,26.6577508644812,95662.8904277829,0.0,1.0
2025-02-07,27.39,27.4192,27.32,27.37,213365,26.5511198610233,26.5794255455776,26.4832637679137,26.5317324058491,220106.247140973,0.0,1.0
2025-02-10,27.35,27.441,27.315,27.41,669412,26.512344950675,26.6005578717174,26.4784169041202,26.5705073161975,690562.009285183,0.0,1.0
2025-02-11,27.25,27.275,27.22,27.26,115249,26.4154076748041,26.4396419937718,26.3863264920429,26.4251014023912,118890.28133363,0.0,1.0
2025-02-12,27.0,27.04,26.935,27.01,134436,26.173064485127,26.2118393954754,26.110055255811,26.1827582127141,138683.492797056,0.0,1.0
2025-02-13,27.27,27.3003,27.17,27.18,76031,26.4347951299783,26.4641671245672,26.3378578541074,26.3475515816945,78433.1923060265,0.0,1.0
2025-02-14,27.39,27.475,27.38,27.42,48715,26.5511198610233,26.6335165455135,26.5414261334362,26.5802010437845,50254.1458508777,0.0,1.0
2025-02-18,27.2,27.33,27.1812,27.29,110068,26.3669390368687,26.4929574955008,26.348714829005,26.4541825851525,113545.588125103,0.0,1.0
2025-02-19,27.22,27.2689,27.155,27.18,291846,26.3863264920429,26.4337288199437,26.3233172627268,26.3475515816945,301066.846966955,0.0,1.0
2025-02-20,27.3,27.3301,27.27,27.29,106479,26.4638763127395,26.4930544327767,26.4347951299783,26.4541825851525,109843.194007095,0.0,1.0
2025-02-21,27.51,27.55,27.35,27.36,102788,26.6674445920683,26.7062195024166,26.512344950675,26.522038678262,106035.577208663,0.0,1.0
2025-02-24,27.49,27.515,27.3867,27.39,319488,26.7270610167289,26.751367183532,26.6266279354983,26.6298363495163,328607.964583265,0.0815,1.0
2025-02-25,27.77,27.78,27.68,27.72,50141,26.999290084924,27.0090125516453,26.9117878844327,26.9506777513177,51572.3030353863,0.0,1.0
2025-02-26,27.88,27.9001,27.73,27.78,258179,27.1062372188578,27.1257793769675,26.960400218039,27.0090125516453,265548.86470898,0.0,1.0
2025-02-27,27.81,27.845,27.75,27.75,89444,27.038179951809,27.0722085853334,26.9798451514815,26.9798451514815,91997.2292674077,0.0,1.0
2025-02-28,28.01,28.01,27.835,27.91,149142,27.2326292862341,27.2326292862341,27.0624861186122,27.1354046190216,153399.342240952,0.0,1.0
2025-03-03,28.12,28.135,27.855,27.87,184285,27.3395764201679,27.3541601202498,27.0819310520547,27.0965147521365,189545.518934129,0.0,1.0
2025-03-04,27.93,28.2,27.8801,28.13,142549,27.1548495524641,27.4173561539379,27.106334443525,27.3492988868892,146618.141349221,0.0,1.0
2025-03-05,27.75,27.98,27.725,27.95,112592,26.9798451514815,27.2034618860703,26.9555389846784,27.1742944859066,115806.001941728,0.0,1.0
2025-03-06,27.69,27.765,27.55,27.71,158138,26.921510351154,26.9944288515634,26.7853958170564,26.9409552845965,162652.138118703,0.0,1.0
2025-03-07,27.64,27.87,27.61,27.87,397415,26.8728980175477,27.0965147521365,26.8437306173839,27.0965147521365,408759.434610559,0.0,1.0
2025-03-10,27.86,27.95,27.81,27.83,485074,27.0867922854153,27.1742944859066,27.038179951809,27.0576248852515,498920.7100494,0.0,1.0
2025-03-11,27.71,27.9411,27.66,27.85,132273,26.9409552845965,27.1656414905247,26.8923429509902,27.077069818694,136048.807151825,0.0,1.0
2025-03-12,27.6,27.695,27.585,27.61,123549,26.8340081506627,26.9263715845146,26.8194244505808,26.8437306173839,127075.775666998,0.0,1.0
2025-03-13,27.77,27.775,27.5099,27.55,114826,26.999290084924,27.0041513182846,26.7464087255042,26.7853958170564,118103.772727733,0.0,1.0
2025-03-14,27.65,27.705,27.61,27.65,145552,26.8826204842689,26.9360940512358,26.8437306173839,26.8826204842689,149706.863672574,0.0,1.0
2025-03-17,27.72,27.83,27.68,27.78,163657,26.9506777513177,27.0576248852515,26.9117878844327,27.0090125516453,168328.681076608,0.0,1.0
2025-03-18,27.74,27.82,27.62,27.62,861507,26.9701226847602,27.0479024185303,26.8534530841052,26.8534530841052,886099.201673412,0.0,1.0
2025-03-19,27.84,27.87,27.675,27.75,432732,27.0673473519728,27.0965147521365,26.9069266510721,26.9798451514815,445084.578231562,0.0,1.0
2025-03-20,27.9,28.09,27.86,28.09,529914,27.1256821523003,27.3104090200041,27.0867922854153,27.3104090200041,545040.693059446,0.0,1.0
2025-03-21,27.81,27.94,27.8,27.91,62283,27.038179951809,27.1645720191853,27.0284574850878,27.1354046190216,64060.903251889,0.0,1.0
2025-03-24,27.51,27.625,27.505,27.62,81225,26.8268135252889,26.9389576021849,26.8219376958587,26.9340817727547,83293.5207863431,0.0826,1.0
2025-03-25,27.55,27.595,27.48,27.48,178066,26.865820160731,26.9097026256034,26.7975585487074,26.7975585487074,182600.727267971,0.0,1.0
2025-03-26,27.44,27.4999,27.4149,27.45,76268,26.7585519132653,26.8169643498398,26.7340752495254,26.7683035721258,78210.2830819674,0.0,1.0
2025-03-27,27.38,27.4087,27.3299,27.38,105939,26.7000419601022,26.7280292210319,26.651186149211,26.7000419601022,108636.901182941,0.0,1.0
2025-03-28,27.66,27.69,27.575,27.6,50997,26.9730884081967,27.0023433847783,26.8901993078823,26.9145784550336,52295.7178152187,0.0,1.0
2025-03-31,27.82,27.88,27.69,27.88,51431,27.129114949965,27.1876249031282,27.0023433847783,27.1876249031282,52740.7702993218,0.0,1.0
2025-04-01,27.97,28.06,27.93,27.94,404409,27.2753898328728,27.3631547626175,27.2363831974308,27.2461348562913,414707.903326367,0.0,1.0
2025-04-02,27.93,28.14,27.8003,28.14,245664,27.2363831974308,27.4411680335017,27.1099041820098,27.4411680335017,251920.215333409,0.0,1.0
2025-04-03,28.17,28.32,28.14,28.27,129317,27.4704230100832,27.616697892991,27.4411680335017,27.5679395986884,132610.25826442,0.0,1.0
2025-04-04,28.33,28.62,28.33,28.54,227366,27.6264495518515,27.9092476588066,27.6264495518515,27.8312343879224,233156.228342354,0.0,1.0
2025-04-07,27.76,28.24,27.725,28.19,579051,27.0706049968019,27.5386846221069,27.0364741907901,27.4899263278043,593797.433116069,0.0,1.0
2025-04-08,27.45,27.79,27.43,27.58,171716,26.7683035721258,27.0998599733835,26.7488002544048,26.8950751373126,176089.014654942,0.0,1.0
2025-04-09,27.45,27.45,26.93,27.18,192935,26.7683035721258,26.7683035721258,26.2612173113788,26.5050087828918,197848.389447991,0.0,1.0
2025-04-10,27.05,27.39,27.04,27.29,6638242,26.378237217705,26.7097936189627,26.3684855588445,26.6122770303575,6807295.14326594,0.0,1.0
2025-04-11,27.05,27.12,26.66,26.88,451850,26.378237217705,26.4464988297287,25.9979225221448,26.2124590170762,463357.06207829,0.0,1.0
2025-04-14,27.23,27.27,27.09,27.17,88296,26.5537670771944,26.5927737126365,26.4172438531471,26.4952571240313,90544.5947842528,0.0,1.0
2025-04-15,27.31,27.39,27.165,27.18,94154,26.6317803480785,26.7097936189627,26.490381294601,26.5050087828918,96551.7778530914,0.0,1.0
2025-04-16,27.46,27.48,27.26,27.31,72539,26.7780552309863,26.7975585487074,26.583022053776,26.6317803480785,74386.318304962,0.0,1.0
2025-04-17,27.3,27.41,27.25,27.41,65035,26.622028689218,26.7292969366837,26.5732703949154,26.7292969366837,66691.2172895022,0.0,1.0
2025-04-21,26.92,27.15,26.9112,27.06,51596,26.3329602656157,26.5579446958196,26.3243521656774,26.4699073100877,52746.2277689168,0.08357,1.0
2025-04-22,27.01,27.105,26.995,27.06,133495,26.4209976513477,26.5139260029537,26.4063247537257,26.4699073100877,136470.99922497,0.0,1.0
2025-04-23,27.15,27.46,27.105,27.46,321895,26.5579446958196,26.8611845800076,26.5139260029537,26.8611845800076,329070.993636629,0.0,1.0
2025-04-24,27.33,27.355,27.25,27.31,53521,26.7340194672836,26.7584742966536,26.6557640132997,26.7144556037876,54714.1417245562,0.0,1.0
2025-04-25,27.49,27.5101,27.43,27.49,48334,26.8905303752516,26.9101920580651,26.8318387847636,26.8905303752516,49411.5081204518,0.0,1.0
2025-04-28,27.62,27.62,27.43,27.47,75970,27.0176954879756,27.0176954879756,26.8318387847636,26.8709665117556,77663.5964726843,0.0,1.0
2025-04-29,27.77,27.78,27.58,27.58,78126,27.1644244641956,27.1742063959436,26.9785677609836,26.9785677609836,79867.6601030003,0.0,1.0
2025-04-30,27.68,27.76,27.65,27.7,181155,27.0763870784636,27.1546425324476,27.0470412832196,27.0959509419596,185193.481887707,0.0,1.0
2025-05-01,27.55,27.73,27.48,27.73,73867,26.9492219657396,27.1252967372036,26.8807484435036,27.1252967372036,75513.7143694586,0.0,1.0
2025-05-02,27.34,27.42,27.29,27.34,74709,26.7438013990316,26.8220568530157,26.6948917402916,26.7438013990316,76374.4850451201,0.0,1.0
2025-05-05,27.24,27.29,27.1704,27.29,104729,26.6459820815517,26.6948917402916,26.5778998365856,26.6948917402916,107063.719823453,0.0,1.0
2025-05-06,27.32,27.32,27.14,27.17,178364,26.7242375355357,26.7242375355357,26.5481627640717,26.5775085593157,182340.262225271,0.0,1.0
2025-05-07,27.4,27.4672,27.37,27.37,100927,26.8024929895196,26.8682275708662,26.7731471942757,26.7731471942757,103176.961974445,0.0,1.0
2025-05-08,27.17,27.415,27.165,27.4,203178,26.5775085593157,26.8171658871416,26.5726175934417,26.8024929895196,207707.439833184,0.0,1.0
2025-05-09,27.19,27.26,27.18,27.18,43330,26.5970724228117,26.6655459450477,26.5872904910637,26.5872904910637,44295.9541287534,0.0,1.0
2025-05-12,27.01,27.105,26.995,27.03,137313,26.4209976513477,26.5139260029537,26.4063247537257,26.4405615148437,140374.113761401,0.0,1.0
2025-05-13,26.94,27.02,26.87,27.01,158049,26.3525241291117,26.4307795830957,26.2840506068757,26.4209976513477,161572.380662251,0.0,1.0
2025-05-14,26.81,26.92,26.785,26.92,91287,26.2253590163877,26.3329602656157,26.2009041870177,26.3329602656157,93322.0578017889,0.0,1.0
2025-05-15,27.01,27.03,26.87,26.9,453089,26.4209976513477,26.4405615148437,26.2840506068757,26.3133964021197,463189.696751506,0.0,1.0
2025-05-16,27.05,27.18,27.025,27.18,262401,26.4601253783397,26.5872904910637,26.4356705489697,26.5872904910637,268250.696038288,0.0,1.0
2025-05-19,26.9,26.91,26.67,26.68,74513,26.3991154700274,26.4089292675999,26.1733981258599,26.1832119234324,75926.774981371,0.08763,1.0
2025-05-20,26.79,26.83,26.7012,26.79,79912,26.2911636967299,26.3304188870199,26.2040171742861,26.2911636967299,81428.2130945112,0.0,1.0
2025-05-21,26.51,26.71,26.46,26.62,155739,26.0163773646998,26.2126533161499,25.9673083768373,26.1243291379974,158693.919300307,0.0,1.0
2025-05-22,26.61,26.61,26.4,26.44,298441,26.1145153404249,26.1145153404249,25.9084255914023,25.9476807816923,304103.480630431,0.0,1.0
2025-05-23,26.68,26.73,26.6195,26.73,57586,26.1832119234324,26.2322809112949,26.1238384481187,26.2322809112949,58678.6099617144,0.0,1.0
2025-05-27,26.9,26.93,26.76,26.82,67878,26.3991154700274,26.4285568627449,26.2617223040124,26.3206050894474,69165.8855795029,0.0,1.0
2025-05-28,26.79,26.83,26.7397,26.8,105623,26.2911636967299,26.3304188870199,26.2418002949402,26.3009774943024,107627.041641826,0.0,1.0
2025-05-29,26.97,26.99,26.869,26.87,107937,26.4678120530349,26.4874396481799,26.3686926975526,26.3696740773099,109984.946400819,0.0,1.0
2025-05-30,27.04,27.05,26.93,26.97,96705,26.5365086360424,26.5463224336149,26.4285568627449,26.4678120530349,98539.8356605355,0.0,1.0
2025-06-02,26.87,26.94,26.8,26.91,87534,26.3696740773099,26.4383706603174,26.3009774943024,26.4089292675999,89194.8293749994,0.0,1.0
2025-06-03,26.85,26.975,26.8142,26.94,811153,26.3500464821649,26.4727189518211,26.3149130868553,26.4383706603174,826543.439486586,0.0,1.0
2025-06-04,27.14,27.1609,26.97,26.98,69113,26.6346466117674,26.6551574486939,26.4678120530349,26.4776258506074,70424.3178946962,0.0,1.0
2025-06-05,27.11,27.21,27.08,27.16,72930,26.6052052190499,26.7033431947749,26.5757638263324,26.6542742069124,74313.7398761476,0.0,1.0
2025-06-06,26.855,26.956455,26.8385,26.93,84611,26.3549533809511,26.4545192642229,26.3387606149565,26.4285568627449,86216.3697334531,0.0,1.0
2025-06-09,26.88,26.9282,26.81,26.82,62317,26.3794878748824,26.4267903791818,26.3107912918749,26.3206050894474,63499.3737537624,0.0,1.0
2025-06-10,26.96,27.03,26.91,27.01,455517,26.4579982554624,26.5266948384699,26.4089292675999,26.5070672433249,464159.767546457,0.0,1.0
2025-06-11,27.05,27.1,26.955,27.0,146168,26.5463224336149,26.5953914214774,26.4530913566761,26.4972534457524,148941.323600943,0.0,1.0
2025-06-12,27.26,27.27,27.16,27.21,60850,26.7524121826374,26.7622259802099,26.6542742069124,26.7033431947749,62004.5395785491,0.0,1.0
2025-06-13,27.08,27.19,26.985,27.19,48572,26.5757638263324,26.6837155996299,26.4825327493936,26.6837155996299,49493.5825211058,0.0,1.0
2025-06-16,26.94,27.1191,26.935,27.03,108039,26.4383706603174,26.6141357748409,26.4334637615311,26.5266948384699,110088.881701345,0.0,1.0
2025-06-17,27.15,27.17,27.01,27.03,133527,26.6444604093399,26.6640880044849,26.5070672433249,26.5266948384699,136060.479150451,0.0,1.0
2025-06-18,27.16,27.26,27.12,27.2,36578,26.6542742069124,26.7524121826374,26.6150190166224,26.6935293972024,37272.0139474802,0.0,1.0
2025-06-20,27.16,27.2154,27.05,27.06,82879,26.6542742069124,26.7086426454641,26.5463224336149,26.5561362311874,84451.5075715788,0.0,1.0
2025-06-23,27.16,27.29,27.14,27.15,66015,26.7419114192348,26.8699102588704,26.7222192900601,26.7320653546475,67047.0921801933,0.0893,1.0
2025-06-24,27.29,27.31,27.08,27.08,64071,26.8699102588704,26.889602388045,26.6631429025361,26.6631429025361,65072.6992816353,0.0,1.0
2025-06-25,27.3,27.3,27.18,27.2,60145,26.8797563234577,26.8797563234577,26.7616035484095,26.7812956775842,61085.3193846508,0.0,1.0
2025-06-26,27.4,27.4,27.265,27.32,93402,26.9782169693312,26.9782169693312,26.845295097402,26.8994484526324,94862.266209413,0.0,1.0
2025-06-27,27.28,27.4391,27.265,27.33,82588,26.860064194283,27.0167150818677,26.845295097402,26.9092945172197,83879.1978940816,0.0,1.0
2025-06-30,27.47,27.4999,27.3314,27.37,175668,27.0471394214426,27.0765791545588,26.910672966262,26.9486787755691,178414.429888816,0.0,1.0
2025-07-01,27.48,27.52,27.39,27.51,811615,27.0569854860299,27.0963697443793,26.9683709047438,27.086523679792,824303.956976863,0.0,1.0
2025-07-02,27.34,27.36,27.29,27.32,92163,26.9191405818071,26.9388327109818,26.8699102588704,26.8994484526324,93603.8954268446,0.0,1.0
2025-07-03,27.26,27.2987,27.215,27.26,75408,26.8403720651083,26.8784763350613,26.7960647744652,26.8403720651083,76586.9442872682,0.0,1.0
2025-07-07,27.09,27.16,27.0412,27.16,61896,26.6729889671234,26.7419114192348,26.6249401719372,26.7419114192348,62863.6948812428,0.0,1.0
2025-07-08,27.04,27.0581,26.955,26.98,176024,26.6237586441867,26.6415800210898,26.5400670951942,26.5646822566626,178775.995666535,0.0,1.0
2025-07-09,27.24,27.24,27.095,27.11,90984,26.8206799359336,26.8206799359336,26.6779119994171,26.6926810962981,92406.4626967008,0.0,1.0
2025-07-10,27.25,27.26,27.1591,27.23,145450,26.830526000521,26.8403720651083,26.741025273422,26.8108338713463,147723.995419361,0.0,1.0
2025-07-11,27.03,27.1188,26.995,27.11,173896,26.6139125795993,26.701345633135,26.5794513535436,26.6926810962981,176614.726073876,0.0,1.0
2025-07-14,27.0,27.04,26.94,27.0,92112,26.5843743858373,26.6237586441867,26.5252979983132,26.5843743858373,93552.0980822836,0.0,1.0
2025-07-15,26.85,27.06,26.84,27.06,63113,26.4366834170271,26.6434507733614,26.4268373524397,26.6434507733614,64099.7217112555,0.0,1.0
2025-07-16,26.91,26.985,26.78,26.9,214894,26.4957598045512,26.5696052889563,26.3677609649157,26.4859137399638,218253.697295621,0.0,1.0
2025-07-17,26.9047,26.97,26.8799,26.92,55103,26.4905413903199,26.5548361920752,26.4661231501432,26.5056058691385,55964.4917125681,0.0,1.0
2025-07-18,26.955,26.99,26.93,26.97,76272,26.5400670951942,26.5745283212499,26.5154519337259,26.5548361920752,77464.4522421829,0.0,1.0
2025-07-21,27.01,27.1155,27.01,27.07,133273,26.6780399982567,26.7822433755176,26.6780399982567,26.7373025824809,134931.3416666,0.08513,1.0
2025-07-22,27.14,27.17,27.05,27.07,108149,26.8064422640758,26.8360735561879,26.7175483877395,26.7373025824809,109494.718884554,0.0,1.0
2025-07-23,27.01,27.07,26.985,27.03,84001,26.6780399982567,26.7373025824809,26.65334725483,26.6977941929981,85046.2406589188,0.0,1.0
2025-07-24,26.99,27.05,26.92,26.92,65751,26.6582858035153,26.7175483877395,26.5891461219204,26.5891461219204,66569.1523858593,0.0,1.0
2025-07-25,27.08,27.09,26.96,26.99,72714,26.7471796798516,26.7570567772223,26.6286545114032,26.6582858035153,73618.7943390271,0.0,1.0
2025-07-28,27.0,27.045,26.9801,27.03,49572,26.668162900886,26.7126098390542,26.6485074771183,26.6977941929981,50188.8339655947,0.0,1.0
2025-07-29,27.28,27.28,27.05,27.05,51631,26.9447216272656,26.9447216272656,26.7175483877395,26.7175483877395,52273.4545000729,0.0,1.0
2025-07-30,27.16,27.2,27.115,27.16,102809,26.8261964588172,26.8657048483,26.7817495206491,26.8261964588172,104088.272233697,0.0,1.0
2025-07-31,27.18,27.275,27.1796,27.21,51973,26.8459506535586,26.9397830785802,26.8455555696638,26.8755819456707,52619.7100720942,0.0,1.0
2025-08-01,27.5,27.515,27.43,27.43,59172,27.1620177694209,27.176833415477,27.0928780878261,27.0928780878261,59908.2886188206,0.0,1.0
2025-08-04,27.54,27.555,27.465,27.54,349578,27.2015261589037,27.2163418049598,27.1274479286235,27.2015261589037,353927.866538059,0.0,1.0
2025-08-05,27.59,27.605,27.5,27.5,58058,27.2509116457572,27.2657272918133,27.1620177694209,27.1620177694209,58780.4269017691,0.0,1.0
2025-08-06,27.5,27.535,27.31,27.5,200721,27.1620177694209,27.1965876102184,26.9743529193777,27.1620177694209,203218.610151056,0.0,1.0
2025-08-07,27.48,27.57,27.465,27.52,321670,27.1422635746795,27.2311574510158,27.1274479286235,27.1817719641623,325672.601906578,0.0,1.0
2025-08-08,27.39,27.42,27.365,27.42,64640,27.0533696983433,27.0830009904554,27.0286769549165,27.0830009904554,65444.3279983869,0.0,1.0
2025-08-11,27.4116,27.465,27.4,27.42,43186,27.074704228664,27.1274479286235,27.063246795714,27.0830009904554,43723.3717348134,0.0,1.0
2025-08-12,27.34,27.345,27.27,27.32,60566,27.0039842114898,27.0089227601751,26.9348445298949,26.9842300167484,61319.6344299242,0.0,1.0
2025-08-13,27.49,27.52,27.45,27.46,63638,27.1521406720502,27.1817719641623,27.1126322825674,27.1225093799382,64429.8599189566,0.0,1.0
2025-08-14,27.35,27.445,27.33,27.44,302197,27.0138613088605,27.1076937338821,26.9941071141191,27.1027551851968,305957.295608424,0.0,1.0
2025-08-15,27.23,27.3199,27.21,27.31,444971,26.8953361404121,26.9841312457747,26.8755819456707,26.9743529193777,450507.860052139,0.0,1.0
2025-08-18,27.1076,27.175,27.08,27.17,64870,26.8611712606068,26.9279585432495,26.8338221656374,26.9230039970594,65465.1278955539,0.08781,1.0
2025-08-19,27.22,27.23,27.1699,27.17,77876,26.9725494589605,26.9824585513407,26.9229049061356,26.9230039970594,78590.4470478518,0.0,1.0
2025-08-20,27.25,27.279,27.199,27.21,90119,27.0022767361012,27.0310131040038,26.9517403649621,26.9626403665803,90945.7663144659,0.0,1.0
2025-08-21,27.16,27.21,27.1,27.21,87651,26.9130949046792,26.9626403665803,26.8536403503979,26.9626403665803,88455.1244823984,0.0,1.0
2025-08-22,27.3158,27.365,27.23,27.24,210228,27.067478563963,27.1162312984737,26.9824585513407,26.992367643721,212156.66575037,0.0,1.0
2025-08-25,27.27,27.315,27.24,27.25,168430,27.0220949208616,27.0666858365726,26.992367643721,27.0022767361012,169975.204122832,0.0,1.0
2025-08-26,27.28,27.2985,27.19,27.23,143557,27.0320040132418,27.0503358341452,26.9428221818199,26.9824585513407,144874.01518887,0.0,1.0
2025-08-27,27.295,27.2986,27.155,27.18,88165,27.0468676518122,27.0504349250691,26.9081403584891,26.9329130894396,88973.8400017187,0.0,1.0
2025-08-28,27.41,27.4101,27.29,27.32,876602,27.1608222141847,27.1609213051085,27.0419131056221,27.0716403827627,884644.088846898,0.0,1.0
2025-08-29,27.32,27.355,27.2728,27.33,128118,27.0716403827627,27.1063222060935,27.0248694667281,27.0815494751429,129293.375300178,0.0,1.0
2025-09-02,27.19,27.2199,27.15,27.19,62637,26.9428221818199,26.9724503680367,26.903185812299,26.9428221818199,63211.64199158,0.0,1.0
2025-09-03,27.3703,27.4086,27.22,27.23,73054,27.1214831174352,27.1594349412515,26.9725494589605,26.9824585513407,73724.2092381963,0.0,1.0
2025-09-04,27.495,27.505,27.375,27.45,85538,27.2450494994166,27.2549585917968,27.1261403908539,27.2004585837056,86322.7394778769,0.0,1.0
2025-09-05,27.76,27.78,27.71,27.71,322779,27.5076404474924,27.5274586322529,27.4580949855913,27.4580949855913,325740.226869107,0.0,1.0
2025-09-08,27.96,27.96,27.8642,27.88,72161,27.7058222950968,27.7058222950968,27.6108931900943,27.6265495560551,72823.0167114392,0.0,1.0
2025-09-09,27.8577,27.93,27.825,27.9,62486,27.6044522800472,27.6760950179562,27.5720495479639,27.6463677408155,63059.2566931027,0.0,1.0
2025-09-10,27.97,28.03,27.8765,27.91,107580,27.7157313874771,27.7751859417584,27.623081373722,27.6562768331957,108566.956358928,0.0,1.0
2025-09-11,28.07,28.1,27.99,27.99,313797,27.8148223112793,27.8445495884199,27.7355495722375,27.7355495722375,316675.824545107,0.0,1.0
2025-09-12,27.96,27.9799,27.89,27.97,322812,27.7058222950968,27.7255413889335,27.6364586484353,27.7157313874771,325773.529616457,0.0,1.0
2025-09-15,28.04,28.075363,28.01,28.02,3345351,27.7850950341386,27.8201365575228,27.7553677569979,27.7652768493782,3376041.79236194,0.0,1.0
2025-09-16,28.0711,28.1,28.01,28.03,114201,27.8159123114411,27.8445495884199,27.7553677569979,27.7751859417584,115248.698486205,0.0,1.0
2025-09-17,28.0,28.2,27.965,28.14,416050,27.7454586646177,27.9436405122221,27.710776841287,27.8841859579408,419866.910142518,0.0,1.0
2025-09-18,27.83,27.9,27.78,27.85,118946,27.577004094154,27.6463677408155,27.5274586322529,27.5968222789144,120037.229885379,0.0,1.0
2025-09-19,27.8087,27.835,27.761,27.8,112284,27.5558977273841,27.5819586403441,27.5086313567305,27.5472768170133,113314.111617456,0.0,1.0
2025-09-22,27.6616,27.71,27.63,27.71,286477,27.4960765366847,27.5441869172981,27.464665627028,27.5441869172981,288201.561143729,0.08673,1.0
2025-09-23,27.7763,27.785,27.67,27.7,67622,27.6100901866094,27.6187381269263,27.5044262721631,27.5342467560143,68029.0772650554,0.0,1.0
2025-09-24,27.7,27.74,27.66,27.74,531527,27.5342467560143,27.5740074011494,27.4944861108793,27.5740074011494,534726.736143018,0.0,1.0
2025-09-25,27.675,27.685,27.58,27.66,169983,27.5093963528049,27.5193365140887,27.4149648206092,27.4944861108793,171006.279624174,0.0,1.0
2025-09-26,27.6559,27.75,27.62,27.67,139580,27.490410644753,27.5839475624331,27.4547254657443,27.5044262721631,140420.256790045,0.0,1.0
2025-09-29,27.79,27.815,27.72,27.72,292730,27.6237082075682,27.6485586107776,27.5541270785819,27.5541270785819,294492.203540263,0.0,1.0
2025-09-30,27.76,27.88,27.735,27.81,1672364,27.5938877237169,27.713169659122,27.5690373205075,27.6435885301357,1682431.45383599,0.0,1.0
2025-10-01,27.8287,27.895,27.785,27.85,151889,27.6621766317363,27.7280799010477,27.6187381269263,27.6833491752707,152803.355664015,0.0,1.0
2025-10-02,27.9,27.915,27.815,27.83,513050,27.7330499816895,27.7479602236152,27.6485586107776,27.6634688527032,516138.506563496,0.0,1.0
2025-10-03,27.8253,27.9,27.8214,27.9,176546,27.6587969768999,27.7330499816895,27.6549203139992,27.7330499816895,177608.788187815,0.0,1.0
2025-10-06,27.71,27.79,27.69,27.7,77892,27.5441869172981,27.6237082075682,27.5243065947306,27.5342467560143,78360.9015753703,0.0,1.0
2025-10-07,27.81,27.8487,27.73,27.75,128306,27.6435885301357,27.6820569543039,27.5640672398656,27.5839475624331,129078.388506258,0.0,1.0
2025-10-08,27.81,27.89,27.8,27.89,214093,27.6435885301357,27.7231098204058,27.6336483688519,27.7231098204058,215381.81714394,0.0,1.0
2025-10-09,27.805,27.82,27.77,27.8,118116,27.6386184494938,27.6535286914195,27.6038278850007,27.6336483688519,118827.045787455,0.0,1.0
2025-10-10,28.08,28.11,27.945,27.97,134445,27.9119728847972,27.9417933686485,27.7777807074665,27.8026311106759,135254.344634888,0.0,1.0
2025-10-13,28.085,28.09,27.945,28.04,98472,27.9169429654391,27.921913046081,27.7777807074665,27.8722122396622,99064.7909917561,0.0,1.0
2025-10-14,28.16,28.165,28.065,28.09,268384,27.9914941750673,27.9964642557092,27.8970626428716,27.921913046081,269999.643203464,0.0,1.0
2025-10-15,28.105,28.2299,28.0697,28.17,101242,27.9368232880066,28.0609759024408,27.9017345186749,28.0014343363511,101851.466097849,0.0,1.0
2025-10-16,28.26,28.29,28.06,28.08,144536,28.0908957879049,28.1207162717562,27.8920925622297,27.9119728847972,145406.091384195,0.0,1.0
2025-10-17,28.2171,28.24,28.1635,28.24,106061,28.0482524959976,28.0710154653374,27.9949732315166,28.0710154653374,106699.475966535,0.0,1.0
2025-10-20,28.21,28.21,28.15,28.19,117167,28.1232510128835,28.1232510128835,28.0634355197686,28.1033125151785,117528.413357539,0.08255,1.0
2025-10-21,28.28,28.32,28.2709,28.28,63784,28.193035754851,28.232912750261,28.1839637383952,28.193035754851,63980.7481423716,0.0,1.0
2025-10-22,28.3,28.315,28.25,28.29,75849,28.212974252556,28.2279281258347,28.1631280082935,28.2030050037035,76082.9638443927,0.0,1.0
2025-10-23,28.18,28.235,28.155,28.22,133073,28.0933432663261,28.1481741350148,28.0684201441948,28.133220261736,133483.477009122,0.0,1.0
2025-10-24,28.1832,28.22,28.13,28.22,116062,28.0965334259588,28.133220261736,28.0434970220636,28.133220261736,116420.004874262,0.0,1.0
2025-10-27,28.24,28.24,28.1,28.14,200417,28.153158759441,28.153158759441,28.0135892755061,28.0534662709161,201035.206328385,0.0,1.0
2025-10-28,28.27,28.3,28.23,28.25,164388,28.1830665059985,28.212974252556,28.1431895105885,28.1631280082935,164895.071265963,0.0,1.0
2025-10-29,28.07,28.26,28.06,28.26,179165,27.9836815289486,28.173097257146,27.9737122800961,28.173097257146,179717.652403863,0.0,1.0
2025-10-30,27.975,28.0497,27.92,27.92,113984,27.8889736648499,27.9634439537781,27.8341427961612,27.8341427961612,114335.595074942,0.0,1.0
2025-10-31,27.94,28.0,27.925,28.0,161173,27.8540812938662,27.9138967869812,27.8391274205875,27.9138967869812,161670.154276158,0.0,1.0
2025-11-03,27.905,27.92,27.8499,27.9,164222,27.8191889228825,27.8341427961612,27.7642583617052,27.8142042984562,164728.559222321,0.0,1.0
2025-11-04,27.96,27.9799,27.91,27.91,102363,27.8740197915712,27.8938585967877,27.8241735473087,27.8241735473087,102678.748935432,0.0,1.0
2025-11-05,27.745,27.875,27.74,27.86,104806,27.6596809412426,27.789281176325,27.6546963168163,27.7743273030463,105129.284613844,0.0,1.0
2025-11-06,27.92,27.95,27.87,27.87,632093,27.8341427961612,27.8640505427187,27.7842965518988,27.7842965518988,634042.754226078,0.0,1.0
2025-11-07,27.905,27.9699,27.865,27.87,2644619,27.8191889228825,27.8838893479352,27.7793119274725,27.7842965518988,2652776.59242962,0.0,1.0
2025-11-10,27.875,27.92,27.86,27.87,888867,27.789281176325,27.8341427961612,27.7743273030463,27.7842965518988,891608.799370775,0.0,1.0
2025-11-11,27.9798,28.0,27.9355,27.96,2121772,27.8937589042991,27.9138967869812,27.8495951318826,27.8740197915712,2128316.8184425,0.0,1.0
2025-11-12,28.0146,28.05,27.96,27.96,353192,27.9284518903058,27.9637430312436,27.8740197915712,27.8740197915712,354281.45613164,0.0,1.0
2025-11-13,27.8819,27.97,27.86,27.94,197313,27.7961599580332,27.8839890404237,27.7743273030463,27.8540812938662,197921.631729208,0.0,1.0
2025-11-14,27.79,27.97,27.775,27.95,160913,27.7045425610788,27.8839890404237,27.6895886878001,27.8640505427187,161409.352280093,0.0,1.0
2025-11-17,27.825,27.86,27.8,27.83,454172,27.7394349320625,27.7743273030463,27.7145118099313,27.7444195564888,455572.939064926,0.0,1.0
2025-11-18,27.835,27.915,27.79,27.89,165822,27.749404180915,27.829158171735,27.7045425610788,27.8042350496037,166333.494582722,0.0,1.0
2025-11-19,27.82,27.89,27.7901,27.88,542794,27.7344503076363,27.8042350496037,27.7046422535673,27.7942658007513,544468.302508317,0.0,1.0
2025-11-20,27.895,27.92,27.835,27.84,556135,27.80921967403,27.8341427961612,27.749404180915,27.7543888053413,557850.454160257,0.0,1.0
2025-11-21,27.96,27.99,27.9,27.99,209186,27.8740197915712,27.9039275381287,27.8142042984562,27.9039275381287,209831.255187981,0.0,1.0
2025-11-24,27.955,27.98,27.92,27.94,102073,27.955,27.98,27.92,27.94,102073,0.08623,1.0
2025-11-25,28.03,28.09,28.015,28.03,286555,28.03,28.09,28.015,28.03,286555,0.0,1.0
2025-11-26,28.1,28.1,27.94,28.01,116866,28.1,28.1,27.94,28.01,116866,0.0,1.0