date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-02-03,16.0,17.0,16.0,17.0,3200,2.11742842646228,2.24976770311618,2.11742842646228,2.24976770311618,24180.2742232676,0.0,1.0
2003-02-04,15.1,16.0,15.1,16.0,3200,1.99832307747378,2.11742842646228,1.99832307747378,2.11742842646228,24180.2742232676,0.0,1.0
2003-02-05,14.3,14.9,14.25,14.9,10600,1.89245165615067,1.971855222143,1.88583469231797,1.971855222143,80097.1583645737,0.0,1.0
2003-02-06,13.0,14.25,12.55,14.15,41200,1.7204105965006,1.88583469231797,1.66085792200635,1.87260076465258,311321.030624571,0.0,1.0
2003-02-07,13.43,13.5,13.0,13.0,9700,1.77731648546178,1.78658023482755,1.7204105965006,1.7204105965006,73296.4562392798,0.0,1.0
2003-02-10,13.62,13.92,13.59,13.6,29300,1.80246094802602,1.84216273102219,1.7984907697264,1.79981416249294,221400.635856794,0.0,1.0
2003-02-11,13.72,13.8,13.7,13.7,24000,1.81569487569141,1.82628201782372,1.81304809015833,1.81304809015833,181352.056674507,0.0,1.0
2003-02-12,13.75,13.76,13.4,13.72,49300,1.81966505399102,1.82098844675756,1.77334630716216,1.81569487569141,372527.349752217,0.0,1.0
2003-02-13,14.33,14.33,13.62,13.69,23100,1.89642183445028,1.89642183445028,1.80246094802602,1.81172469739179,174551.354549213,0.0,1.0
2003-02-14,14.23,14.74,13.76,14.23,23500,1.88318790678489,1.95068093787838,1.82098844675756,1.88318790678489,177573.888827122,0.0,1.0
2003-02-18,13.85,14.22,13.79,14.0,9000,1.83289898165641,1.88186451401835,1.82495862505718,1.8527498731545,68007.0212529402,0.0,1.0
2003-02-19,13.67,14.02,13.32,14.01,10900,1.80907791185871,1.85539665868758,1.76275916502985,1.85407326592104,82364.0590730054,0.0,1.0
2003-02-20,14.1,14.25,13.5,13.5,36800,1.86598380081989,1.88583469231797,1.78658023482755,1.78658023482755,278073.153567577,0.0,1.0
2003-02-21,14.32,14.51,14.05,14.3,29600,1.89509844168374,1.92024290424798,1.85936683698719,1.89245165615067,223667.536565226,0.0,1.0
2003-02-24,14.79,14.95,14.39,14.49,24500,1.95729790171107,1.9784721859757,1.90436219104952,1.91759611871491,185130.224521893,0.0,1.0
2003-02-25,14.61,15.47,14.6,14.74,67200,1.93347683191337,2.04728860983572,1.93215343914683,1.95068093787838,507785.75868862,0.0,1.0
2003-02-26,15.0,15.1,14.1,14.7,31700,1.98508914980839,1.99832307747378,1.86598380081989,1.94538736681222,239535.841524245,0.0,1.0
2003-02-27,14.96,15.25,14.71,15.05,17600,1.97979557874223,2.01817396897186,1.94671075957876,1.99170611364109,132991.508227972,0.0,1.0
2003-02-28,14.7,14.91,14.67,14.91,26600,1.94538736681222,1.97317861490954,1.94141718851261,1.97317861490954,200998.529480912,0.0,1.0
2003-03-03,14.52,15.17,14.52,14.77,12700,1.92156629701452,2.00758682683955,1.92156629701452,1.95465111617799,95965.4633235933,0.0,1.0
2003-03-04,14.61,14.87,14.51,14.87,14500,1.93347683191337,1.96788504384338,1.92024290424798,1.96788504384338,109566.867574181,0.0,1.0
2003-03-05,14.96,14.98,14.5,14.6,36700,1.97979557874223,1.98244236427531,1.91891951148144,1.93215343914683,277317.519998101,0.0,1.0
2003-03-06,14.8,14.82,14.75,14.81,5000,1.95862129447761,1.96126808001069,1.95200433064492,1.95994468724415,37781.6784738556,0.0,1.0
2003-03-07,14.8,14.97,14.5,14.7,7000,1.95862129447761,1.98111897150877,1.91891951148144,1.94538736681222,52894.3498633979,0.0,1.0
2003-03-10,14.9,15.0,14.6,14.6,5200,1.971855222143,1.98508914980839,1.93215343914683,1.93215343914683,39292.9456128099,0.0,1.0
2003-03-11,14.99,15.0,14.65,14.9,7700,1.98376575704185,1.98508914980839,1.93877040297953,1.971855222143,58183.7848497377,0.0,1.0
2003-03-12,14.65,14.75,14.64,14.65,3000,1.93877040297953,1.95200433064492,1.93744701021299,1.93877040297953,22669.0070843133,0.0,1.0
2003-03-13,14.5,14.95,14.5,14.95,1500,1.91891951148144,1.9784721859757,1.91891951148144,1.9784721859757,11334.5035421567,0.0,1.0
2003-03-14,14.42,14.53,14.3,14.5,3900,1.90833236934913,1.92288968978106,1.89245165615067,1.91891951148144,29469.7092096074,0.0,1.0
2003-03-17,14.41,14.5,14.1,14.5,3600,1.90700897658259,1.91891951148144,1.86598380081989,1.91891951148144,27202.8085011761,0.0,1.0
2003-03-18,14.44,14.44,14.03,14.4,16100,1.91097915488221,1.91097915488221,1.85672005145411,1.90568558381605,121657.004685815,0.0,1.0
2003-03-19,14.5,14.5,14.17,14.17,5100,1.91891951148144,1.91891951148144,1.87524755018566,1.87524755018566,38537.3120433328,0.0,1.0
2003-03-20,14.25,14.5,14.25,14.5,1900,1.88583469231797,1.91891951148144,1.88583469231797,1.91891951148144,14357.0378200651,0.0,1.0
2003-03-21,14.23,14.6,14.11,14.11,4600,1.88318790678489,1.93215343914683,1.86730719358643,1.86730719358643,34759.1441959472,0.0,1.0
2003-03-24,14.14,14.14,14.11,14.11,600,1.87127737188604,1.87127737188604,1.86730719358643,1.86730719358643,4533.80141686268,0.0,1.0
2003-03-25,14.35,14.35,14.35,14.35,2100,1.89906861998336,1.89906861998336,1.89906861998336,1.89906861998336,15868.3049590194,0.0,1.0
2003-03-26,13.9,14.35,13.9,14.29,11700,1.83951594548911,1.89906861998336,1.83951594548911,1.89112826338413,88409.1276288221,0.0,1.0
2003-03-27,13.9,14.12,13.7,13.9,4000,1.83951594548911,1.86863058635296,1.81304809015833,1.83951594548911,30225.3427790845,0.0,1.0
2003-03-28,14.0,14.08,13.9,13.9,7000,1.8527498731545,1.86333701528681,1.83951594548911,1.83951594548911,52894.3498633978,0.0,1.0
2003-03-31,14.35,14.35,13.8,13.8,2600,1.89906861998336,1.89906861998336,1.82628201782372,1.82628201782372,19646.4728064049,0.0,1.0
2003-04-01,14.3,14.9,14.25,14.39,4900,1.89245165615067,1.971855222143,1.88583469231797,1.90436219104952,37026.0449043784,0.0,1.0
2003-04-02,14.3,14.3,14.3,14.3,100,1.89245165615067,1.89245165615067,1.89245165615067,1.89245165615067,755.633569477111,0.0,1.0
2003-04-03,14.3,14.65,14.3,14.3,4200,1.89245165615067,1.93877040297953,1.89245165615067,1.89245165615067,31736.6099180386,0.0,1.0
2003-04-04,14.6,14.6,14.3,14.6,200,1.93215343914683,1.93215343914683,1.89245165615067,1.93215343914683,1511.26713895423,0.0,1.0
2003-04-07,14.7,14.75,14.3,14.3,2600,1.94538736681222,1.95200433064492,1.89245165615067,1.89245165615067,19646.4728064049,0.0,1.0
2003-04-08,14.4,14.43,14.4,14.4,700,1.90568558381605,1.90965576211567,1.90568558381605,1.90568558381605,5289.4349863398,0.0,1.0
2003-04-09,14.71,14.71,14.4,14.4,6400,1.94671075957876,1.94671075957876,1.90568558381605,1.90568558381605,48360.5484465352,0.0,1.0
2003-04-10,15.0,15.0,14.67,14.75,22100,1.98508914980839,1.98508914980839,1.94141718851261,1.95200433064492,166995.018854442,0.0,1.0
2003-04-11,14.99,15.0,14.72,15.0,14400,1.98376575704185,1.98508914980839,1.9480341523453,1.98508914980839,108811.234004704,0.0,1.0
2003-04-14,15.09,15.2,14.95,15.0,14400,1.99699968470724,2.01155700513917,1.9784721859757,1.98508914980839,108811.234004704,0.0,1.0
2003-04-15,15.2,15.2,15.19,15.2,5700,2.01155700513917,2.01155700513917,2.01023361237263,2.01155700513917,43071.1134601954,0.0,1.0
2003-04-16,15.02,15.4,14.51,15.2,17700,1.98773593534147,2.03802486046995,1.92024290424798,2.01155700513917,133747.141797449,0.0,1.0
2003-04-17,15.25,15.33,15.13,15.24,51700,2.01817396897186,2.02876111110418,2.0022932557734,2.01685057620532,390662.555419668,0.0,1.0
2003-04-21,15.6,16.24,15.3,15.44,75400,2.06449271580073,2.14918985285922,2.02479093280456,2.0433184315361,569747.711385742,0.0,1.0
2003-04-22,15.55,15.8,15.5,15.8,16700,2.05787575196803,2.0909605711315,2.05125878813534,2.0909605711315,126190.806102678,0.0,1.0
2003-04-23,15.19,15.55,14.675,15.45,47400,2.01023361237263,2.05787575196803,1.94207888489588,2.04464182430264,358170.311932151,0.0,1.0
2003-04-24,15.04,16.24,15.04,15.19,8000,2.017706678986,2.17869391401148,2.017706678986,2.03783008336418,59632.0571533554,0.206469,1.0
2003-04-25,15.25,15.25,14.91,15.02,1900,2.04587944511546,2.04587944511546,2.00026639519157,2.01502355840224,14162.6135739219,0.0,1.0
2003-04-28,15.35,16.72,15.24,16.72,11500,2.05929504803425,2.24308880802167,2.04453788482358,2.24308880802167,85721.0821579483,0.0,1.0
2003-04-29,15.4,15.5,15.11,15.11,9500,2.06600284949364,2.07941845241243,2.02709760102915,2.02709760102915,70813.0678696096,0.0,1.0
2003-04-30,15.52,15.52,14.8,15.5,5200,2.08210157299619,2.08210157299619,1.9855092319809,2.07941845241243,38760.837149681,0.0,1.0
2003-05-01,16.018,16.162,15.63,15.7,12800,2.14891127553176,2.16822974373482,2.09685873620686,2.10624965825001,95411.2914453688,0.0,1.0
2003-05-02,16.4,16.41,15.51,15.85,32700,2.20015887868154,2.20150043897342,2.08076001270431,2.1263730626282,243746.03361434,0.0,1.0
2003-05-05,15.68,16.6,15.65,16.6,1700,2.10356653766625,2.22699008451912,2.09954185679062,2.22699008451912,12671.812145088,0.0,1.0
2003-05-06,15.95,16.5,15.52,15.53,10100,2.13978866554699,2.21357448160033,2.08210157299619,2.08344313328807,75285.4721561111,0.0,1.0
2003-05-07,15.9,15.98,15.75,15.75,9200,2.13308086408759,2.14381334642262,2.11295745970941,2.11295745970941,68576.8657263588,0.0,1.0
2003-05-08,16.03,16.95,15.51,16.95,11500,2.15052114788202,2.27394469473488,2.08076001270431,2.27394469473488,85721.0821579483,0.0,1.0
2003-05-09,16.05,16.22,16.05,16.22,7400,2.15320426846578,2.17601079342772,2.15320426846578,2.17601079342772,55159.6528668537,0.0,1.0
2003-05-12,16.23,16.3,15.63,15.63,5800,2.1773523537196,2.18674327576275,2.09685873620686,2.09685873620686,43233.2414361826,0.0,1.0
2003-05-13,16.1,16.2,16.0,16.1,2700,2.15991206992517,2.17332767284396,2.14649646700638,2.15991206992517,20125.8192892575,0.0,1.0
2003-05-14,16.4,16.5,16.2,16.24,32300,2.20015887868154,2.21357448160033,2.17332767284396,2.17869391401148,240764.430756673,0.0,1.0
2003-05-15,16.41,16.59,16.39,16.49,13400,2.20150043897342,2.22564852422724,2.19881731838966,2.21223292130845,99883.6957318703,0.0,1.0
2003-05-16,16.44,16.45,16.0,16.2,10000,2.20552511984906,2.20686668014094,2.14649646700638,2.17332767284396,74540.0714416942,0.0,1.0
2003-05-19,16.51,16.74,16.34,16.4,27200,2.21491604189221,2.24577192860543,2.19210951693027,2.20015887868154,202748.994321408,0.0,1.0
2003-05-20,16.76,16.879,16.44,16.44,16800,2.24845504918918,2.26441961666254,2.20552511984906,2.20552511984906,125227.320022047,0.0,1.0
2003-05-21,16.85,17.05,16.55,16.6,14500,2.2605290918161,2.28736029765368,2.22028228305973,2.22699008451912,108083.103590456,0.0,1.0
2003-05-22,17.15,17.5,17.04,17.05,17500,2.30077590057246,2.34773051078823,2.2860187373618,2.28736029765368,130445.125022965,0.0,1.0
2003-05-23,17.301,17.49,17.04,17.04,12900,2.32103346097984,2.34638895049635,2.2860187373618,2.2860187373618,96156.6921597855,0.0,1.0
2003-05-27,17.5,17.839,17.3,17.3,30200,2.34773051078823,2.39320940468293,2.32089930495065,2.32089930495065,225111.015753917,0.0,1.0
2003-05-28,17.559,17.74,17.3,17.49,9300,2.35564571651032,2.37992795779332,2.32089930495065,2.34638895049635,69322.2664407755,0.0,1.0
2003-05-29,17.76,18.0,17.36,17.36,20000,2.38261107837708,2.41480852538218,2.32894866670192,2.32894866670192,149080.142883389,0.0,1.0
2003-05-30,18.0,18.249,18.0,18.0,18300,2.41480852538218,2.44821337664997,2.41480852538218,2.41480852538218,136408.3307383,0.0,1.0
2003-06-02,18.129,18.16,17.75,18.13,11800,2.43211465314742,2.43627349005224,2.3812695180852,2.43224880917661,87957.2843011992,0.0,1.0
2003-06-03,17.99,18.13,17.75,18.13,6400,2.4134669650903,2.43224880917661,2.3812695180852,2.43224880917661,47705.6457226843,0.0,1.0
2003-06-04,18.04,18.25,17.99,17.99,12500,2.42017476654969,2.44834753267915,2.4134669650903,2.4134669650903,93175.089302118,0.0,1.0
2003-06-05,18.02,18.25,17.54,18.04,15300,2.41749164596594,2.44834753267915,2.35309675195575,2.42017476654969,114046.309305792,0.0,1.0
2003-06-06,18.99,19.539,18.2,18.25,11800,2.5476229942782,2.62127465430236,2.44163973121976,2.44834753267915,87957.2843011992,0.0,1.0
2003-06-09,18.88,19.01,18.77,19.01,4000,2.53286583106753,2.55030611486196,2.51810866785686,2.55030611486196,29816.0285766777,0.0,1.0
2003-06-10,19.0,19.49,18.41,18.88,11000,2.54896455457008,2.61470100887215,2.46981249734922,2.53286583106753,81994.0785858636,0.0,1.0
2003-06-11,18.1,19.23,18.0,19.101,51000,2.42822412830097,2.57982044128329,2.41480852538218,2.56251431351806,380154.364352641,0.0,1.0
2003-06-12,17.77,18.55,17.5,18.25,37400,2.38395263866896,2.48859434143552,2.34773051078823,2.44834753267915,278779.867191937,0.0,1.0
2003-06-13,17.36,17.85,16.52,17.85,41100,2.32894866670192,2.39468512100399,2.21625760218409,2.39468512100399,306359.693625364,0.0,1.0
2003-06-16,17.55,17.77,17.25,17.25,7200,2.35443831224762,2.38395263866896,2.31419150349126,2.31419150349126,53668.85143802,0.0,1.0
2003-06-17,17.35,17.52,17.15,17.52,13700,2.32760710641004,2.35041363137199,2.30077590057246,2.35041363137199,102119.897875121,0.0,1.0
2003-06-18,18.041,18.65,17.25,17.25,7000,2.42030892257888,2.50200994435431,2.31419150349126,2.31419150349126,52178.0500091861,0.0,1.0
2003-06-19,17.62,17.99,17.571,17.919,1800,2.36382923429078,2.4134669650903,2.35725558886057,2.40394188701796,13417.212859505,0.0,1.0
2003-06-20,17.951,17.989,17.55,17.55,2300,2.40823487995197,2.41333280906111,2.35443831224762,2.35443831224762,17144.2164315897,0.0,1.0
2003-06-23,18.18,18.18,17.95,17.99,6400,2.438956610636,2.438956610636,2.40810072392278,2.4134669650903,47705.6457226843,0.0,1.0
2003-06-24,18.06,18.479,18.0,18.101,10000,2.42285788713345,2.47906926336318,2.41480852538218,2.42835828433016,74540.0714416944,0.0,1.0
2003-06-25,18.2,18.25,18.15,18.15,5000,2.44163973121976,2.44834753267915,2.43493192976036,2.43493192976036,37270.0357208471,0.0,1.0
2003-06-26,18.0,18.089,18.0,18.089,900,2.41480852538218,2.4267484119799,2.41480852538218,2.4267484119799,6708.60642975248,0.0,1.0
2003-06-27,17.528,17.95,17.528,17.95,1900,2.35148687960549,2.40810072392278,2.35148687960549,2.40810072392278,14162.6135739219,0.0,1.0
2003-06-30,17.569,17.9,17.26,17.52,6400,2.35698727680219,2.40139292246339,2.31553306378313,2.35041363137199,47705.6457226844,0.0,1.0
2003-07-01,17.28,17.375,17.26,17.375,4500,2.31821618436689,2.33096100713974,2.31553306378313,2.33096100713974,33543.0321487625,0.0,1.0
2003-07-02,17.41,17.5,17.26,17.26,7300,2.33565646816132,2.34773051078823,2.31553306378313,2.31553306378313,54414.2521524368,0.0,1.0
2003-07-03,17.41,17.41,17.41,17.41,0,2.33565646816132,2.33565646816132,2.33565646816132,2.33565646816132,0,0.0,1.0
2003-07-07,17.69,17.69,17.26,17.5,34400,2.37322015633393,2.37322015633393,2.31553306378313,2.34773051078823,256417.845759428,0.0,1.0
2003-07-08,17.23,17.43,17.23,17.4,17600,2.3115083829075,2.33833958874508,2.3115083829075,2.33431490786944,131190.525737382,0.0,1.0
2003-07-09,17.4,17.46,17.26,17.26,18400,2.33431490786944,2.34236426962071,2.31553306378313,2.31553306378313,137153.731452717,0.0,1.0
2003-07-10,17.34,17.5,17.28,17.5,4600,2.32626554611817,2.34773051078823,2.31821618436689,2.34773051078823,34288.4328631793,0.0,1.0
2003-07-11,17.3,17.419,17.25,17.27,8300,2.32089930495065,2.33686387242401,2.31419150349126,2.31687462407501,61868.2592966062,0.0,1.0
2003-07-14,17.4,17.5,17.341,17.341,4400,2.33431490786944,2.34773051078823,2.32639970214735,2.32639970214735,32797.6314343455,0.0,1.0
2003-07-15,17.05,17.55,17.05,17.5,29000,2.28736029765368,2.35443831224762,2.28736029765368,2.34773051078823,216166.207180913,0.0,1.0
2003-07-16,16.95,17.399,16.7,17.28,10900,2.27394469473488,2.33418075184025,2.24040568743791,2.31821618436689,81248.6778714469,0.0,1.0
2003-07-17,17.3,17.89,17.05,17.05,34500,2.32089930495065,2.40005136217151,2.28736029765368,2.28736029765368,257163.246473845,0.0,1.0
2003-07-18,17.42,17.99,17.39,17.99,12600,2.3369980284532,2.4134669650903,2.33297334757756,2.4134669650903,93920.4900165347,0.0,1.0
2003-07-21,17.7,17.75,17.62,17.75,10700,2.37456171662581,2.3812695180852,2.36382923429078,2.3812695180852,79757.8764426128,0.0,1.0
2003-07-22,17.75,18.01,17.69,18.01,20000,2.3812695180852,2.41615008567406,2.37322015633393,2.41615008567406,149080.142883389,0.0,1.0
2003-07-23,18.05,18.2,17.55,18.19,21000,2.42151632684157,2.44163973121976,2.35443831224762,2.44029817092788,156534.150027558,0.0,1.0
2003-07-24,17.64,18.2,17.59,18.2,14100,2.42796748781713,2.50504582076371,2.42108549380405,2.50504582076371,102441.239945769,0.458087,1.0
2003-07-25,17.65,17.905,17.58,17.705,6200,2.42934388661975,2.46444205608649,2.41970909500143,2.43691408003415,45045.0842314727,0.0,1.0
2003-07-28,17.8,18.1,17.8,17.9,7300,2.44998986865901,2.49128183273753,2.44998986865901,2.46375385668519,53036.954014476,0.0,1.0
2003-07-29,17.85,17.9,17.8,17.9,4300,2.4568718626721,2.46375385668519,2.44998986865901,2.46375385668519,31240.9455153762,0.0,1.0
2003-07-30,18.09,18.39,17.85,17.85,9800,2.48990543393492,2.53119739801344,2.4568718626721,2.4568718626721,71200.2944303923,0.0,1.0
2003-07-31,18.0,18.24,17.8,18.1,7900,2.47751784471136,2.51055141597418,2.44998986865901,2.49128183273753,57396.1557142959,0.0,1.0
2003-08-01,17.94,18.0,17.5,18.0,2300,2.46925945189566,2.47751784471136,2.40869790458049,2.47751784471136,16710.2731826431,0.0,1.0
2003-08-04,18.02,18.4,17.5,18.4,4200,2.48027064231659,2.53257379681606,2.40869790458049,2.53257379681606,30514.4118987397,0.0,1.0
2003-08-05,17.99,17.99,17.3,17.83,2200,2.47614144590874,2.47614144590874,2.38116992852814,2.45411906506686,15983.7395660065,0.0,1.0
2003-08-06,17.311,17.99,17.311,17.51,3300,2.38268396721102,2.47614144590874,2.38268396721102,2.41007430338311,23975.6093490097,0.0,1.0
2003-08-07,17.6,17.6,17.3,17.361,3000,2.42246189260666,2.42246189260666,2.38116992852814,2.38956596122411,21796.0084990997,0.0,1.0
2003-08-08,17.55,17.6,17.31,17.59,7400,2.41557989859358,2.42246189260666,2.38254632733076,2.42108549380405,53763.4876311125,0.0,1.0
2003-08-11,17.68,17.79,17.16,17.16,3800,2.4334730830276,2.44861346985639,2.3619003452915,2.3619003452915,27608.277432193,0.0,1.0
2003-08-12,17.66,18.1,17.43,17.99,10700,2.43072028542237,2.49128183273753,2.39906311296217,2.47614144590874,77739.0969801222,0.0,1.0
2003-08-13,17.75,17.859,17.561,17.561,1900,2.44310787464592,2.45811062159445,2.41709393727645,2.41709393727645,13804.1387160965,0.0,1.0
2003-08-14,17.7,18.0,17.679,17.86,4100,2.43622588063284,2.47751784471136,2.43333544314734,2.45824826147472,29787.8782821029,0.0,1.0
2003-08-15,17.6,17.6,17.6,17.6,300,2.42246189260666,2.42246189260666,2.42246189260666,2.42246189260666,2179.60084990997,0.0,1.0
2003-08-18,17.51,18.002,17.51,17.599,8500,2.41007430338311,2.47779312447188,2.41007430338311,2.4223242527264,61755.3574141158,0.0,1.0
2003-08-19,17.59,18.0,17.59,17.99,1900,2.42108549380405,2.47751784471136,2.42108549380405,2.47614144590874,13804.1387160965,0.0,1.0
2003-08-20,18.0,18.2,17.66,17.99,8500,2.47751784471136,2.50504582076371,2.43072028542237,2.47614144590874,61755.3574141158,0.0,1.0
2003-08-21,17.531,18.0,17.4,18.0,18300,2.4129647408686,2.47751784471136,2.39493391655431,2.47751784471136,132955.651844508,0.0,1.0
2003-08-22,17.6,17.6,17.25,17.53,6000,2.42246189260666,2.42246189260666,2.37428793451505,2.41282710098834,43592.0169981995,0.0,1.0
2003-08-25,17.64,17.64,17.5,17.6,4100,2.42796748781713,2.42796748781713,2.40869790458049,2.42246189260666,29787.878282103,0.0,1.0
2003-08-26,17.3,17.99,17.3,17.511,4700,2.38116992852814,2.47614144590874,2.38116992852814,2.41021194326337,34147.0799819229,0.0,1.0
2003-08-27,17.4,18.0,17.33,17.4,3800,2.39493391655431,2.47751784471136,2.38529912493599,2.39493391655431,27608.277432193,0.0,1.0
2003-08-28,17.83,17.83,17.31,17.8,9500,2.45411906506686,2.45411906506686,2.38254632733076,2.44998986865901,69020.6935804825,0.0,1.0
2003-08-29,17.6,18.33,17.6,18.33,8100,2.42246189260666,2.52293900519773,2.42246189260666,2.52293900519773,58849.2229475693,0.0,1.0
2003-09-02,17.44,17.51,17.43,17.51,3800,2.40043951176478,2.41007430338311,2.39906311296217,2.41007430338311,27608.277432193,0.0,1.0
2003-09-03,17.6,18.0,17.3,17.312,8400,2.42246189260666,2.47751784471136,2.38116992852814,2.38282160709128,61028.8237974793,0.0,1.0
2003-09-04,17.59,17.739,17.59,17.739,600,2.42108549380405,2.44159383596305,2.42108549380405,2.44159383596305,4359.20169981993,0.0,1.0
2003-09-05,18.0,18.15,17.41,17.53,13100,2.47751784471136,2.49816382675062,2.39631031535693,2.41282710098834,95175.9037794021,0.0,1.0
2003-09-08,17.939,18.18,17.4,18.18,42100,2.46912181201539,2.50229302315847,2.39493391655431,2.50229302315847,305870.652604033,0.0,1.0
2003-09-09,17.75,17.99,17.731,17.8,3400,2.44310787464592,2.47614144590874,2.44049271692095,2.44998986865901,24702.1429656464,0.0,1.0
2003-09-10,17.74,18.18,17.74,18.01,6600,2.44173147584331,2.50229302315847,2.44173147584331,2.47889424351398,47951.2186980193,0.0,1.0
2003-09-11,17.85,17.97,17.8,17.8,7400,2.4568718626721,2.47338864830351,2.44998986865901,2.44998986865901,53763.4876311126,0.0,1.0
2003-09-12,17.74,18.08,17.5,18.08,10600,2.44173147584331,2.4885290351323,2.40869790458049,2.4885290351323,77012.5633634855,0.0,1.0
2003-09-15,17.53,17.71,17.51,17.71,2800,2.41282710098834,2.43760227943545,2.41007430338311,2.43760227943545,20342.9412658264,0.0,1.0
2003-09-16,17.53,17.98,17.51,17.98,13000,2.41282710098834,2.47476504710612,2.41007430338311,2.47476504710612,94449.3701627655,0.0,1.0
2003-09-17,17.75,17.75,17.46,17.6,5300,2.44310787464592,2.44310787464592,2.40319230937002,2.42246189260666,38506.2816817429,0.0,1.0
2003-09-18,17.6,17.74,17.32,17.55,10500,2.42246189260666,2.44173147584331,2.38392272613337,2.41557989859358,76286.0297468491,0.0,1.0
2003-09-19,17.2,17.51,17.2,17.26,21100,2.36740594050197,2.41007430338311,2.36740594050197,2.37566433331767,153298.593110334,0.0,1.0
2003-09-22,17.2,17.44,17.2,17.26,6400,2.36740594050197,2.40043951176478,2.36740594050197,2.37566433331767,46498.151464746,0.0,1.0
2003-09-23,17.25,17.51,17.25,17.26,4400,2.37428793451505,2.41007430338311,2.37428793451505,2.37566433331767,31967.479132013,0.0,1.0
2003-09-24,17.07,17.49,17.07,17.49,6200,2.34951275606794,2.40732150577787,2.34951275606794,2.40732150577787,45045.0842314727,0.0,1.0
2003-09-25,17.5,17.5,17.095,17.1,7400,2.40869790458049,2.40869790458049,2.35295375307448,2.35364195247579,53763.4876311126,0.0,1.0
2003-09-26,17.5,17.5,17.5,17.5,0,2.40869790458049,2.40869790458049,2.40869790458049,2.40869790458049,0,0.0,1.0
2003-09-29,17.0,17.16,16.99,17.061,3400,2.33987796444962,2.3619003452915,2.338501565647,2.34827399714558,24702.1429656463,0.0,1.0
2003-09-30,16.85,17.1,16.8,17.1,19100,2.31923198241036,2.35364195247579,2.31234998839727,2.35364195247579,138767.920777601,0.0,1.0
2003-10-01,17.09,17.09,17.09,17.09,100,2.35226555367317,2.35226555367317,2.35226555367317,2.35226555367317,726.533616636658,0.0,1.0
2003-10-02,17.5,18.01,16.8,16.81,6600,2.40869790458049,2.47889424351398,2.31234998839727,2.31372638719989,47951.2186980193,0.0,1.0
2003-10-03,17.49,17.5,16.811,16.811,2100,2.40732150577787,2.40869790458049,2.31386402708015,2.31386402708015,15257.2059493698,0.0,1.0
2003-10-06,16.9,17.4,16.39,17.4,59500,2.32611397642344,2.39493391655431,2.25591763748995,2.39493391655431,432287.501898812,0.0,1.0
2003-10-07,17.02,17.02,16.6,16.9,17300,2.34263076205485,2.34263076205485,2.28482201234492,2.32611397642344,125690.315678142,0.0,1.0
2003-10-08,16.93,17.39,16.5,17.39,10100,2.3302431728313,2.3935575177517,2.27105802431875,2.3935575177517,73379.8952803022,0.0,1.0
2003-10-09,17.25,17.25,16.7,16.7,10400,2.37428793451505,2.37428793451505,2.29858600037109,2.29858600037109,75559.4961302124,0.0,1.0
2003-10-10,17.45,17.54,17.22,17.22,10800,2.4018159105674,2.41420349979096,2.3701587381072,2.3701587381072,78465.630596759,0.0,1.0
2003-10-13,17.5,17.97,17.5,17.52,14200,2.40869790458049,2.47338864830351,2.40869790458049,2.41145070218572,103167.773562405,0.0,1.0
2003-10-14,17.5,17.7,17.499,17.5,8700,2.40869790458049,2.43622588063284,2.40856026470023,2.40869790458049,63208.4246473891,0.0,1.0
2003-10-15,17.75,17.75,17.5,17.5,11800,2.44310787464592,2.44310787464592,2.40869790458049,2.40869790458049,85730.9667631257,0.0,1.0
2003-10-16,17.75,17.75,17.75,17.75,2300,2.44310787464592,2.44310787464592,2.44310787464592,2.44310787464592,16710.2731826431,0.0,1.0
2003-10-17,17.75,17.97,17.68,17.92,10600,2.44310787464592,2.47338864830351,2.4334730830276,2.46650665429042,77012.5633634858,0.0,1.0
2003-10-20,17.72,17.889,17.56,17.749,8700,2.43897867823807,2.46223981800231,2.41695629739619,2.44297023476566,63208.4246473892,0.0,1.0
2003-10-21,17.593,17.94,17.584,17.651,4800,2.42149841344483,2.46925945189566,2.42025965452247,2.42948152650001,34873.6135985595,0.0,1.0
2003-10-22,17.6,17.89,17.6,17.879,1700,2.42246189260666,2.46237745788257,2.42246189260666,2.46086341919969,12351.0714828232,0.0,1.0
2003-10-23,17.8,17.8,17.79,17.79,700,2.44998986865901,2.44998986865901,2.44861346985639,2.44861346985639,5085.7353164566,0.0,1.0
2003-10-24,17.95,17.97,17.79,17.79,3000,2.47063585069827,2.47338864830351,2.44861346985639,2.44861346985639,21796.0084990997,0.0,1.0
2003-10-27,17.819,18.14,17.61,18.14,5700,2.45260502638398,2.496787427948,2.42383829140928,2.496787427948,41412.4161482895,0.0,1.0
2003-10-28,17.824,17.87,17.824,17.87,1600,2.45329322578529,2.45962466027733,2.45329322578529,2.45962466027733,11624.5378661865,0.0,1.0
2003-10-29,18.15,18.15,17.69,17.69,5000,2.55634062550037,2.55634062550037,2.49155182727832,2.49155182727832,35499.9639307602,0.422674,1.0
2003-10-30,17.271,18.0,17.26,18.0,4200,2.43253768281085,2.53521384347144,2.43098838546206,2.53521384347144,29819.9697018385,0.0,1.0
2003-10-31,17.649,17.989,17.649,17.66,6400,2.48577717352375,2.53366454612266,2.48577717352375,2.48732647087254,45439.953831373,0.0,1.0
2003-11-03,17.739,17.75,17.56,17.75,2000,2.49845324274111,2.5000025400899,2.47324194951992,2.5000025400899,14199.985572304,0.0,1.0
2003-11-04,17.5,17.75,17.5,17.55,29800,2.46479123670835,2.5000025400899,2.46479123670835,2.47183349738466,211579.78502733,0.0,1.0
2003-11-05,17.73,17.99,17.5,17.99,12000,2.49718563581937,2.53380539133618,2.46479123670835,2.53380539133618,85199.9134338244,0.0,1.0
2003-11-06,17.75,17.99,17.55,17.75,11200,2.5000025400899,2.53380539133618,2.47183349738466,2.5000025400899,79519.9192049025,0.0,1.0
2003-11-07,17.85,17.86,17.5,17.799,16000,2.51408706144252,2.51549551357778,2.46479123670835,2.50690395555268,113599.884578432,0.0,1.0
2003-11-10,17.69,17.98,17.05,17.98,4500,2.49155182727832,2.53239693920092,2.40141089062156,2.53239693920092,31949.9675376842,0.0,1.0
2003-11-11,17.51,17.88,17.51,17.75,4400,2.46619968884361,2.5183124178483,2.46619968884361,2.5000025400899,31239.9682590689,0.0,1.0
2003-11-12,17.65,17.95,17.52,17.611,4000,2.48591801873728,2.52817158279513,2.46760814097887,2.48042505540976,28399.9711446081,0.0,1.0
2003-11-13,17.75,17.8,17.5,17.61,2200,2.5000025400899,2.50704480076621,2.46479123670835,2.48028421019623,15619.9841295344,0.0,1.0
2003-11-14,17.85,17.85,17.66,17.84,5200,2.51408706144252,2.51408706144252,2.48732647087254,2.51267860930725,36919.9624879905,0.0,1.0
2003-11-17,17.7,17.8,17.7,17.7,6200,2.49296027941359,2.50704480076621,2.49296027941359,2.49296027941359,44019.9552741425,0.0,1.0
2003-11-18,17.71,17.71,17.51,17.51,8700,2.49436873154885,2.49436873154885,2.46619968884361,2.46619968884361,61769.9372395226,0.0,1.0
2003-11-19,17.85,17.85,17.7,17.7,2000,2.51408706144252,2.51408706144252,2.49296027941359,2.49296027941359,14199.985572304,0.0,1.0
2003-11-20,17.85,17.85,17.85,17.85,2200,2.51408706144252,2.51408706144252,2.51408706144252,2.51408706144252,15619.9841295344,0.0,1.0
2003-11-21,17.85,17.85,17.65,17.85,3800,2.51408706144252,2.51408706144252,2.48591801873728,2.51408706144252,26979.9725873776,0.0,1.0
2003-11-24,17.8,17.8,17.8,17.8,200,2.50704480076621,2.50704480076621,2.50704480076621,2.50704480076621,1419.9985572304,0.0,1.0
2003-11-25,17.75,17.8,17.7,17.7,9100,2.5000025400899,2.50704480076621,2.49296027941359,2.49296027941359,64609.9343539833,0.0,1.0
2003-11-26,17.989,17.99,17.84,17.84,12500,2.53366454612266,2.53380539133618,2.51267860930725,2.51267860930725,88749.9098269002,0.0,1.0
2003-11-28,18.0,18.0,17.99,17.99,1600,2.53521384347144,2.53521384347144,2.53380539133618,2.53380539133618,11359.9884578433,0.0,1.0
2003-12-01,18.47,18.47,17.8,18.0,14600,2.60141109382875,2.60141109382875,2.50704480076621,2.53521384347144,103659.89467782,0.0,1.0
2003-12-02,18.23,18.46,18.121,18.46,14000,2.56760824258247,2.60000264169349,2.55225611430811,2.60000264169349,99399.8990061283,0.0,1.0
2003-12-03,18.56,18.69,18.2,18.51,20100,2.61408716304611,2.63239704080452,2.56338288617668,2.6070449023698,142709.855001656,0.0,1.0
2003-12-04,18.74,18.74,18.32,18.67,8900,2.63943930148083,2.63943930148083,2.58028431179982,2.62958013653399,63189.9357967529,0.0,1.0
2003-12-05,18.9,18.99,18.739,18.739,4300,2.66197453564502,2.67465060486237,2.6392984562673,2.6392984562673,30529.9689804537,0.0,1.0
2003-12-08,19.421,19.421,18.68,18.83,34200,2.73535489189216,2.73535489189216,2.63098858866925,2.65211537069818,242819.753286399,0.0,1.0
2003-12-09,19.4,19.49,17.61,17.61,12800,2.73239714240811,2.74507321162547,2.48028421019623,2.48028421019623,90879.907662746,0.0,1.0
2003-12-10,19.35,19.5,18.55,18.55,18800,2.7253548817318,2.74648166376073,2.61267871091085,2.61267871091085,133479.864379658,0.0,1.0
2003-12-11,18.93,19.06,18.92,19.05,3600,2.6661998920508,2.68450976980921,2.66479143991554,2.68310131767394,25559.9740301473,0.0,1.0
2003-12-12,19.77,19.77,19.001,19.001,6600,2.7845098714128,2.7845098714128,2.67619990221116,2.67619990221116,46859.9523886034,0.0,1.0
2003-12-15,19.74,19.789,19.33,19.789,2900,2.78028451500702,2.7871859304698,2.72253797746128,2.7871859304698,20589.9790798408,0.0,1.0
2003-12-16,19.92,19.92,19.5,19.738,16600,2.80563665344173,2.80563665344173,2.74648166376073,2.78000282457996,117859.880250124,0.0,1.0
2003-12-17,20.0,20.0,19.7,19.7,12400,2.81690427052383,2.81690427052383,2.77465070646597,2.77465070646597,88039.910548285,0.0,1.0
2003-12-18,19.811,19.9,19.6,19.6,14600,2.79028452516738,2.80281974917121,2.76056618511335,2.76056618511335,103659.894677819,0.0,1.0
2003-12-19,19.85,19.95,19.58,19.58,4400,2.7957774884949,2.80986200984752,2.75774928084283,2.75774928084283,31239.9682590689,0.0,1.0
2003-12-22,19.96,19.96,19.8,19.96,3400,2.81127046198278,2.81127046198278,2.78873522781859,2.81127046198278,24139.9754729169,0.0,1.0
2003-12-23,19.86,19.88,19.71,19.85,7700,2.79718594063016,2.80000284490068,2.77605915860123,2.7957774884949,54669.9444533706,0.0,1.0
2003-12-24,19.75,19.75,19.74,19.74,1800,2.78169296714228,2.78169296714228,2.78028451500702,2.78028451500702,12779.9870150736,0.0,1.0
2003-12-26,19.73,19.77,19.72,19.77,4000,2.77887606287175,2.7845098714128,2.77746761073649,2.7845098714128,28399.9711446081,0.0,1.0
2003-12-29,19.95,19.95,19.71,19.89,9700,2.80986200984752,2.80986200984752,2.77605915860123,2.80141129703595,68869.9300256746,0.0,1.0
2003-12-30,19.7,20.05,19.56,20.04,5300,2.77465070646597,2.82394653120014,2.7549323765723,2.82253807906487,37629.9617666057,0.0,1.0
2003-12-31,19.41,19.51,19.13,19.431,4900,2.73380559454337,2.74789011589599,2.69436893475604,2.73676334402742,34789.964652145,0.0,1.0
2004-01-02,19.31,19.409,19.2,19.2,1100,2.71972107319075,2.73366474932985,2.70422809970287,2.70422809970287,7809.99206476724,0.0,1.0
2004-01-05,19.3,19.56,19.03,19.03,9700,2.71831262105549,2.7549323765723,2.68028441340342,2.68028441340342,68869.9300256747,0.0,1.0
2004-01-06,19.93,19.99,19.459,19.459,11900,2.80704510557699,2.81549581838856,2.74070701000616,2.74070701000616,84489.9141552092,0.0,1.0
2004-01-07,19.65,19.99,19.65,19.989,3600,2.76760844578966,2.81549581838856,2.76760844578966,2.81535497317504,25559.9740301473,0.0,1.0
2004-01-08,19.65,19.65,19.65,19.65,0,2.76760844578966,2.76760844578966,2.76760844578966,2.76760844578966,0,0.0,1.0
2004-01-09,19.769,19.95,19.55,19.95,2200,2.78436902619928,2.80986200984752,2.75352392443704,2.80986200984752,15619.9841295344,0.0,1.0
2004-01-12,19.9,19.9,19.7,19.74,5600,2.80281974917121,2.80281974917121,2.77465070646597,2.78028451500702,39759.9596024513,0.0,1.0
2004-01-13,19.8,20.0,19.65,19.65,48300,2.78873522781859,2.81690427052383,2.76760844578966,2.76760844578966,342929.651571143,0.0,1.0
2004-01-14,20.0,20.15,19.562,20.05,19800,2.81690427052383,2.83803105255275,2.75521406699935,2.82394653120014,140579.85716581,0.0,1.0
2004-01-15,19.97,19.97,19.58,19.582,400,2.81267891411804,2.81267891411804,2.75774928084283,2.75803097126988,2839.99711446081,0.0,1.0
2004-01-16,19.65,19.75,19.65,19.65,21000,2.76760844578966,2.78169296714228,2.76760844578966,2.76760844578966,149099.848509192,0.0,1.0
2004-01-20,19.631,20.09,19.631,20.09,3600,2.76493238673266,2.82958033974118,2.76493238673266,2.82958033974118,25559.9740301473,0.0,1.0
2004-01-21,19.8,19.8,19.66,19.66,600,2.78873522781859,2.78873522781859,2.76901689792492,2.76901689792492,4259.99567169121,0.0,1.0
2004-01-22,19.26,19.26,19.2,19.21,2300,2.76775858678728,2.76775858678728,2.75913628589386,2.76057333604276,16005.008605689,0.391066,1.0
2004-01-23,18.91,19.01,18.91,19.0,1000,2.71746183157567,2.7318323330647,2.71746183157567,2.7303952829158,6958.69939377783,0.0,1.0
2004-01-26,19.0,19.129,18.8,18.83,23900,2.7303952829158,2.74893322983665,2.70165427993774,2.70596543038445,166312.91551129,0.0,1.0
2004-01-27,18.86,19.05,18.751,18.751,14600,2.71027658083116,2.73758053366031,2.69461273420811,2.69461273420811,101597.011149156,0.0,1.0
2004-01-28,18.549,19.15,18.53,19.13,6400,2.66558432120027,2.75195103514934,2.66285392591736,2.74907693485154,44535.6761201781,0.0,1.0
2004-01-29,18.25,18.5,18.0,18.5,6200,2.62261652174807,2.65854277547065,2.58669026802549,2.65854277547065,43143.9362414225,0.0,1.0
2004-01-30,18.05,18.09,17.83,18.0,5200,2.59387551877001,2.59962371936562,2.56226041549414,2.58669026802549,36185.2368476447,0.0,1.0
2004-02-02,17.9,18.25,17.89,18.0,1800,2.57231976653646,2.62261652174807,2.57088271638756,2.58669026802549,12525.6589088001,0.0,1.0
2004-02-03,18.0,18.0,17.971,18.0,3300,2.58669026802549,2.58669026802549,2.58252282259367,2.58669026802549,22963.7079994668,0.0,1.0
2004-02-04,17.95,18.04,17.8,17.8,7200,2.57950501728098,2.59243846862111,2.55794926504743,2.55794926504743,50102.6356352003,0.0,1.0
2004-02-05,17.78,18.04,17.65,18.04,11200,2.55507516474963,2.59243846862111,2.53639351281389,2.59243846862111,77937.4332103115,0.0,1.0
2004-02-06,17.65,17.9,17.65,17.9,4600,2.53639351281389,2.57231976653646,2.53639351281389,2.57231976653646,32010.0172113779,0.0,1.0
2004-02-09,17.82,19.05,17.81,18.55,6100,2.56082336534524,2.73758053366031,2.55938631519634,2.66572802621516,42448.0663020447,0.0,1.0
2004-02-10,17.81,18.47,17.7,18.47,14600,2.55938631519634,2.65423162502394,2.5435787635584,2.65423162502394,101597.011149156,0.0,1.0
2004-02-11,17.989,18.21,17.989,18.21,2500,2.5851095128617,2.61686832115246,2.5851095128617,2.61686832115246,17396.7484844446,0.0,1.0
2004-02-12,17.74,18.12,17.74,18.12,2500,2.54932696415401,2.60393486981233,2.54932696415401,2.60393486981233,17396.7484844446,0.0,1.0
2004-02-13,17.86,18.25,17.81,18.0,19000,2.56657156594085,2.62261652174807,2.55938631519634,2.58669026802549,132215.288481779,0.0,1.0
2004-02-17,17.8,18.09,17.661,17.74,25000,2.55794926504743,2.59962371936562,2.53797426797768,2.54932696415401,173967.484844446,0.0,1.0
2004-02-18,17.9,18.08,17.75,17.95,17100,2.57231976653646,2.59818666921672,2.55076401430292,2.57950501728098,118993.759633601,0.0,1.0
2004-02-19,17.9,17.91,17.86,17.91,6200,2.57231976653646,2.57375681668537,2.56657156594085,2.57375681668537,43143.9362414226,0.0,1.0
2004-02-20,17.82,18.17,17.82,18.17,3200,2.56082336534524,2.61112012055685,2.56082336534524,2.61112012055685,22267.838060089,0.0,1.0
2004-02-23,17.66,18.18,17.66,17.95,9700,2.53783056296279,2.61255717070575,2.53783056296279,2.57950501728098,67499.3841196449,0.0,1.0
2004-02-24,17.65,17.729,17.3,17.67,6100,2.53639351281389,2.54774620899022,2.48609675760228,2.53926761311169,42448.0663020447,0.0,1.0
2004-02-25,17.5,17.73,17.2,17.66,29800,2.51483776058034,2.54788991400511,2.47172625611325,2.53783056296279,207369.241934579,0.0,1.0
2004-02-26,17.31,17.49,17.26,17.32,21800,2.48753380775118,2.51340071043144,2.48034855700667,2.48897085790009,151699.646784357,0.0,1.0
2004-02-27,17.25,17.47,17.25,17.35,2700,2.47891150685776,2.51052661013363,2.47891150685776,2.4932820083468,18788.4883632002,0.0,1.0
2004-03-01,18.25,18.25,17.341,17.45,17000,2.62261652174807,2.62261652174807,2.49198866321278,2.50765250983583,118297.889694223,0.0,1.0
2004-03-02,17.96,18.55,17.95,18.01,14400,2.58094206742988,2.66572802621516,2.57950501728098,2.5881273181744,100205.271270401,0.0,1.0
2004-03-03,17.25,17.9,17.25,17.29,14500,2.47891150685776,2.57231976653646,2.47891150685776,2.48465970745338,100901.141209779,0.0,1.0
2004-03-04,17.5,17.5,17.25,17.26,16100,2.51483776058034,2.51483776058034,2.47891150685776,2.48034855700667,112035.060239823,0.0,1.0
2004-03-05,17.95,18.04,17.5,17.5,4700,2.57950501728098,2.59243846862111,2.51483776058034,2.51483776058034,32705.8871507558,0.0,1.0
2004-03-08,18.0,18.0,17.61,17.61,18800,2.58669026802549,2.58669026802549,2.53064531221827,2.53064531221827,130823.548603023,0.0,1.0
2004-03-09,17.86,17.939,17.86,17.939,2100,2.56657156594085,2.57792426211718,2.56657156594085,2.57792426211718,14613.2687269334,0.0,1.0
2004-03-10,17.75,18.0,17.56,18.0,9100,2.55076401430292,2.58669026802549,2.52346006147376,2.58669026802549,63324.1644833781,0.0,1.0
2004-03-11,17.65,17.8,17.65,17.65,4100,2.53639351281389,2.55794926504743,2.53639351281389,2.53639351281389,28530.667514489,0.0,1.0
2004-03-12,17.5,18.25,17.5,17.5,4800,2.51483776058034,2.62261652174807,2.51483776058034,2.51483776058034,33401.7570901336,0.0,1.0
2004-03-15,17.35,17.6,17.01,17.52,11400,2.4932820083468,2.52920826206937,2.44442230328409,2.51771186087815,79329.173089067,0.0,1.0
2004-03-16,17.49,18.0,17.29,18.0,7000,2.51340071043144,2.58669026802549,2.48465970745338,2.58669026802549,48710.8957564447,0.0,1.0
2004-03-17,17.8,18.25,17.621,18.24,3100,2.55794926504743,2.62261652174807,2.53222606738207,2.62117947159917,21571.9681207113,0.0,1.0
2004-03-18,17.79,17.851,17.79,17.851,1800,2.55651221489853,2.56527822080684,2.55651221489853,2.56527822080684,12525.6589088001,0.0,1.0
2004-03-19,17.8,17.8,17.79,17.79,6100,2.55794926504743,2.55794926504743,2.55651221489853,2.55651221489853,42448.0663020448,0.0,1.0
2004-03-22,17.94,17.99,17.75,17.75,18000,2.57806796713208,2.58525321787659,2.55076401430292,2.55076401430292,125256.589088001,0.0,1.0
2004-03-23,17.49,17.66,17.3,17.6,10300,2.51340071043144,2.53783056296279,2.48609675760228,2.52920826206937,71674.6037559115,0.0,1.0
2004-03-24,17.5,17.5,17.33,17.331,3100,2.51483776058034,2.51483776058034,2.49040790804899,2.49055161306388,21571.9681207113,0.0,1.0
2004-03-25,18.1,18.15,17.5,17.99,29500,2.60106076951452,2.60824602025904,2.51483776058034,2.58525321787659,205281.632116446,0.0,1.0
2004-03-26,17.66,18.03,17.481,18.01,44300,2.53783056296279,2.5910014184722,2.51210736529743,2.5881273181744,308270.383144358,0.0,1.0
2004-03-29,18.15,18.15,17.35,17.48,34300,2.60824602025904,2.60824602025904,2.4932820083468,2.51196366028253,238683.389206579,0.0,1.0
2004-03-30,18.1,18.15,18.1,18.15,6100,2.60106076951452,2.60824602025904,2.60106076951452,2.60824602025904,42448.0663020448,0.0,1.0
2004-03-31,17.9,18.25,17.9,18.13,5700,2.57231976653646,2.62261652174807,2.57231976653646,2.60537191996123,39664.5865445336,0.0,1.0
2004-04-01,18.24,18.25,17.93,17.93,9200,2.62117947159917,2.62261652174807,2.57663091698317,2.57663091698317,64020.0344227559,0.0,1.0
2004-04-02,17.94,18.5,17.65,18.5,5700,2.57806796713208,2.65854277547065,2.53639351281389,2.65854277547065,39664.5865445335,0.0,1.0
2004-04-05,17.95,18.25,17.95,17.96,9300,2.57950501728098,2.62261652174807,2.57950501728098,2.58094206742988,64715.9043621337,0.0,1.0
2004-04-06,18.12,18.12,17.9,17.9,9900,2.60393486981233,2.60393486981233,2.57231976653646,2.57231976653646,68891.1239984005,0.0,1.0
2004-04-07,18.1,18.25,18.1,18.12,4400,2.60106076951452,2.62261652174807,2.60106076951452,2.60393486981233,30618.2773326225,0.0,1.0
2004-04-08,18.05,18.45,18.05,18.05,10600,2.59387551877001,2.65135752472613,2.59387551877001,2.59387551877001,73762.2135740449,0.0,1.0
2004-04-12,18.0,18.45,17.65,18.45,8700,2.58669026802549,2.65135752472613,2.53639351281389,2.65135752472613,60540.6847258672,0.0,1.0
2004-04-13,17.5,18.0,17.25,17.9,29800,2.51483776058034,2.58669026802549,2.47891150685776,2.57231976653646,207369.241934579,0.0,1.0
2004-04-14,17.29,17.5,17.1,17.41,11100,2.48465970745338,2.51483776058034,2.45735575462422,2.50190430924021,77241.5632709338,0.0,1.0
2004-04-15,17.4,17.47,17.34,17.34,25500,2.50046725909131,2.51052661013363,2.49184495819789,2.49184495819789,177446.834541335,0.0,1.0
2004-04-16,17.39,17.5,17.14,17.43,7000,2.49903020894241,2.51483776058034,2.46310395521983,2.50477840953802,48710.8957564447,0.0,1.0
2004-04-19,18.19,18.35,17.55,17.55,16500,2.61399422085465,2.6369870232371,2.52202301132486,2.52202301132486,114818.539997334,0.0,1.0
2004-04-20,17.86,18.6,17.7,18.2,19400,2.56657156594085,2.67291327695968,2.5435787635584,2.61543127100355,134998.76823929,0.0,1.0
2004-04-21,17.95,18.15,17.86,18.14,6200,2.57950501728098,2.60824602025904,2.56657156594085,2.60680897011014,43143.9362414225,0.0,1.0
2004-04-22,18.199,18.2,17.94,17.949,4600,2.61528756598866,2.61543127100355,2.57806796713208,2.57936131226609,32010.017211378,0.0,1.0
2004-04-23,17.91,18.05,17.87,17.87,17200,2.57375681668537,2.59387551877001,2.56800861608975,2.56800861608975,119689.629572978,0.0,1.0
2004-04-26,18.266,18.6,18.01,18.149,5100,2.62491580198631,2.67291327695968,2.5881273181744,2.60810231524415,35489.366908267,0.0,1.0
2004-04-27,18.25,18.6,18.19,18.19,5400,2.62261652174807,2.67291327695968,2.61399422085465,2.61399422085465,37576.9767264003,0.0,1.0
2004-04-28,17.739,18.11,17.739,17.85,3700,2.60891194929804,2.66347569771619,2.60891194929804,2.62523695219404,25157.7290746281,0.415634,1.0
2004-04-29,17.23,17.788,17.23,17.788,4200,2.53405225133352,2.61611848210799,2.53405225133352,2.61611848210799,28557.422192821,0.0,1.0
2004-04-30,17.65,17.84,17.11,17.83,5700,2.59582253256161,2.62376623121242,2.51640359955406,2.62229551023079,38756.5015474001,0.0,1.0
2004-05-03,17.3,17.879,16.94,17.21,12100,2.54434729820487,2.62950204304074,2.4914013428665,2.53111080937027,82272.5734602701,0.0,1.0
2004-05-04,17.97,17.99,17.21,17.33,5000,2.64288560397349,2.64582704593674,2.53111080937027,2.54875946114973,33996.9311819299,0.0,1.0
2004-05-05,18.03,18.18,17.79,17.98,13500,2.65170992986322,2.67377074458754,2.61641262630431,2.64435632495511,91791.7141912107,0.0,1.0
2004-05-06,17.98,18.0,17.18,18.0,8300,2.64435632495511,2.64729776691836,2.52669864642541,2.64729776691836,56434.9057620037,0.0,1.0
2004-05-07,17.98,18.04,17.38,17.58,13500,2.64435632495511,2.65318065084484,2.55611306605784,2.58552748569026,91791.7141912108,0.0,1.0
2004-05-10,17.359,18.04,17.1,17.95,10800,2.55302455199643,2.65318065084484,2.51493287857244,2.63994416201025,73433.3713529685,0.0,1.0
2004-05-11,17.49,17.49,17.111,17.111,9700,2.57229099685567,2.57229099685567,2.51655067165222,2.51655067165222,65954.0464929439,0.0,1.0
2004-05-12,17.25,17.5,17.25,17.5,6100,2.53699369329676,2.57376171783729,2.53699369329676,2.57376171783729,41476.2560419544,0.0,1.0
2004-05-13,17.26,17.95,17.26,17.56,9400,2.53846441427838,2.63994416201025,2.53846441427838,2.58258604372702,63914.2306220282,0.0,1.0
2004-05-14,17.351,17.39,17.351,17.39,900,2.55184797521113,2.55758378703946,2.55184797521113,2.55758378703946,6119.44761274739,0.0,1.0
2004-05-17,17.74,17.95,17.46,17.46,10000,2.6090590213962,2.63994416201025,2.56787883391081,2.56787883391081,67993.8623638598,0.0,1.0
2004-05-18,17.41,17.95,17.41,17.94,8100,2.5605252290027,2.63994416201025,2.5605252290027,2.63847344102863,55075.0285147264,0.0,1.0
2004-05-19,17.86,18.0,17.86,18.0,12000,2.62670767317566,2.64729776691836,2.62670767317566,2.64729776691836,81592.6348366317,0.0,1.0
2004-05-20,17.99,18.0,17.81,17.81,8400,2.64582704593674,2.64729776691836,2.61935406826755,2.61935406826755,57114.8443856421,0.0,1.0
2004-05-21,17.97,18.02,17.8,17.8,19900,2.64288560397349,2.6502392088816,2.61788334728593,2.61788334728593,135307.786104081,0.0,1.0
2004-05-24,17.99,18.0,17.9,17.9,4800,2.64582704593674,2.64729776691836,2.63259055710214,2.63259055710214,32637.0539346526,0.0,1.0
2004-05-25,17.95,18.0,17.5,17.901,12100,2.63994416201025,2.64729776691836,2.57376171783729,2.63273762920031,82272.5734602703,0.0,1.0
2004-05-26,17.89,17.97,17.89,17.95,9500,2.63111983612052,2.64288560397349,2.63111983612052,2.63994416201025,64594.1692456668,0.0,1.0
2004-05-27,18.0,18.0,17.66,17.969,11900,2.64729776691836,2.64729776691836,2.59729325354323,2.64273853187533,80912.696212993,0.0,1.0
2004-05-28,17.75,17.75,17.72,17.75,6100,2.61052974237782,2.61052974237782,2.60611757943296,2.61052974237782,41476.2560419545,0.0,1.0
2004-06-01,17.76,18.0,17.65,17.66,6800,2.61200046335945,2.64729776691836,2.59582253256161,2.59729325354323,46235.8264074245,0.0,1.0
2004-06-02,17.84,18.0,17.76,17.85,27800,2.62376623121242,2.64729776691836,2.61200046335945,2.62523695219404,189022.93737153,0.0,1.0
2004-06-03,17.72,18.0,17.71,17.99,6400,2.60611757943296,2.64729776691836,2.60464685845134,2.64582704593674,43516.0719128702,0.0,1.0
2004-06-04,17.67,17.97,17.67,17.97,2900,2.59876397452485,2.64288560397349,2.59876397452485,2.64288560397349,19718.2200855194,0.0,1.0
2004-06-07,17.87,17.88,17.58,17.74,12500,2.62817839415728,2.6296491151389,2.58552748569026,2.6090590213962,84992.3279548247,0.0,1.0
2004-06-08,17.93,18.0,17.41,17.41,16100,2.63700272004701,2.64729776691836,2.5605252290027,2.5605252290027,109470.118405814,0.0,1.0
2004-06-09,17.81,18.0,17.75,17.93,16900,2.61935406826755,2.64729776691836,2.61052974237782,2.63700272004701,114909.627394923,0.0,1.0
2004-06-10,18.14,18.15,17.82,18.0,14900,2.66788786066106,2.66935858164268,2.62082478924917,2.64729776691836,101310.854922151,0.0,1.0
2004-06-14,18.16,18.6,17.9,18.18,20900,2.6708293026243,2.73554102581564,2.63259055710214,2.67377074458754,142107.172340467,0.0,1.0
2004-06-15,17.96,18.16,17.75,17.9,12500,2.64141488299187,2.6708293026243,2.61052974237782,2.63259055710214,84992.3279548247,0.0,1.0
2004-06-16,18.4,18.75,17.6,17.6,17500,2.70612660618321,2.75760184053996,2.5884689276535,2.5884689276535,118989.259136754,0.0,1.0
2004-06-17,18.6,18.66,18.389,18.389,11900,2.73554102581564,2.74436535170536,2.70450881310343,2.70450881310343,80912.696212993,0.0,1.0
2004-06-18,18.7,18.75,18.6,18.6,6600,2.75024823563185,2.75760184053996,2.73554102581564,2.73554102581564,44875.9491601474,0.0,1.0
2004-06-21,19.21,19.39,18.49,18.49,32000,2.82525500569454,2.85172798336372,2.7193630950178,2.7193630950178,217580.359564351,0.0,1.0
2004-06-22,19.25,19.45,18.6,19.45,19800,2.83113788962102,2.86055230925345,2.73554102581564,2.86055230925345,134627.847480442,0.0,1.0
2004-06-23,19.31,19.38,18.3,18.3,12400,2.83996221551075,2.8502572623821,2.691419396367,2.691419396367,84312.389331186,0.0,1.0
2004-06-24,18.46,19.25,18.35,19.19,13900,2.71495093207294,2.83113788962102,2.6987730012751,2.82231356373129,94511.4686857649,0.0,1.0
2004-06-25,19.25,19.26,18.36,18.36,9100,2.83113788962102,2.83260861060264,2.70024372225672,2.70024372225672,61874.4147511124,0.0,1.0
2004-06-28,19.14,20.57,19.14,20.57,24300,2.81495995882319,3.02527305919503,2.81495995882319,3.02527305919503,165225.085544179,0.0,1.0
2004-06-29,18.851,19.18,18.75,19.16,8100,2.77245612245433,2.82084284274967,2.75760184053996,2.81790140078643,55075.0285147264,0.0,1.0
2004-06-30,19.019,19.019,18.41,18.63,4500,2.79716423494557,2.79716423494557,2.70759732716483,2.7399531887605,30597.2380637369,0.0,1.0
2004-07-01,19.03,19.36,18.95,19.35,8400,2.79878202802535,2.84731582041886,2.78701626017238,2.84584509943723,57114.8443856422,0.0,1.0
2004-07-02,19.0,19.15,19.0,19.129,3700,2.79436986508049,2.81643067980481,2.79436986508049,2.8133421657434,25157.7290746281,0.0,1.0
2004-07-06,19.16,19.439,19.0,19.14,7400,2.81790140078643,2.85893451617366,2.79436986508049,2.81495995882319,50315.4581492562,0.0,1.0
2004-07-07,19.24,19.25,18.93,19.16,13600,2.8296671686394,2.83113788962102,2.78407481820914,2.81790140078643,92471.6528148492,0.0,1.0
2004-07-08,18.82,19.3,18.31,19.3,8800,2.7678968874113,2.83849149452913,2.69289011734862,2.83849149452913,59834.5988801967,0.0,1.0
2004-07-09,18.89,19.19,18.6,18.84,14400,2.77819193428265,2.82231356373129,2.73554102581564,2.77083832937455,97911.1618039582,0.0,1.0
2004-07-12,18.991,19.03,18.62,19.03,8100,2.79304621619703,2.79878202802535,2.73848246777888,2.79878202802535,55075.0285147264,0.0,1.0
2004-07-13,19.0,19.05,18.88,18.999,6000,2.79436986508049,2.80172346998859,2.77672121330103,2.79422279298233,40796.3174183158,0.0,1.0
2004-07-14,19.31,19.31,18.93,19.02,8300,2.83996221551075,2.83996221551075,2.78407481820914,2.79731130704373,56434.9057620035,0.0,1.0
2004-07-15,19.4,19.4,19.18,19.31,6600,2.85319870434534,2.85319870434534,2.82084284274967,2.83996221551075,44875.9491601474,0.0,1.0
2004-07-16,19.41,19.51,19.35,19.39,19400,2.85466942532696,2.86937663514318,2.84584509943723,2.85172798336372,131908.092985888,0.0,1.0
2004-07-19,19.5,19.56,19.19,19.19,5100,2.86790591416155,2.87673024005128,2.82231356373129,2.82231356373129,34676.8698055685,0.0,1.0
2004-07-20,19.5,19.5,19.38,19.42,11400,2.86790591416155,2.86790591416155,2.8502572623821,2.85614014630858,77513.0030948002,0.0,1.0
2004-07-21,19.4,19.7,19.08,19.7,7200,2.85319870434534,2.89732033379398,2.80613563293346,2.89732033379398,48955.580901979,0.0,1.0
2004-07-22,18.76,19.24,18.63,18.63,4100,2.82015380996978,2.89231126352978,2.80061116629728,2.80061116629728,27273.6897285841,0.415315,1.0
2004-07-23,18.93,19.14,18.75,19.13,7200,2.84570957477228,2.87727846070478,2.81865052968728,2.87577518042228,47895.260011172,0.0,1.0
2004-07-26,18.82,19.01,17.78,17.78,14700,2.82917349166478,2.85773581703228,2.67283234228479,2.67283234228479,97786.1558561428,0.0,1.0
2004-07-27,19.09,19.14,18.72,18.72,4300,2.86976205929228,2.87727846070478,2.81414068883978,2.81414068883978,28604.1136177832,0.0,1.0
2004-07-28,19.09,19.75,19.07,19.75,5000,2.86976205929228,2.96897855793727,2.86675549872728,2.96897855793727,33260.5972299805,0.0,1.0
2004-07-29,19.25,19.75,18.65,19.75,9700,2.89381454381228,2.96897855793727,2.80361772686228,2.96897855793727,64525.5586261622,0.0,1.0
2004-07-30,19.24,19.37,18.75,19.37,12200,2.89231126352978,2.91185390720228,2.81865052968728,2.91185390720228,81155.8572411524,0.0,1.0
2004-08-02,19.47,19.63,19.44,19.63,7900,2.92688671002727,2.95093919454727,2.92237686917977,2.95093919454727,52551.7436233693,0.0,1.0
2004-08-03,19.75,19.75,19.44,19.49,9600,2.96897855793727,2.96897855793727,2.92237686917977,2.92989327059227,63860.3466815627,0.0,1.0
2004-08-04,19.49,19.75,19.35,19.41,11300,2.92989327059227,2.96897855793727,2.90884734663728,2.91786702833227,75168.9497397561,0.0,1.0
2004-08-05,19.69,19.69,19.25,19.69,1900,2.95995887624227,2.95995887624227,2.89381454381228,2.95995887624227,12639.0269473926,0.0,1.0
2004-08-06,19.0,19.54,18.88,19.54,5900,2.85623253674978,2.93740967200477,2.83819317335978,2.93740967200477,39247.504731377,0.0,1.0
2004-08-09,19.47,19.48,18.99,18.99,5900,2.92688671002727,2.92838999030977,2.85472925646728,2.85472925646728,39247.5047313771,0.0,1.0
2004-08-10,19.39,19.48,19.111,19.458,8700,2.91486046776728,2.92838999030977,2.87291894788553,2.92508277368827,57873.439180166,0.0,1.0
2004-08-11,19.17,19.2,19.17,19.19,6400,2.88178830155228,2.88629814239978,2.88178830155228,2.88479486211728,42573.5644543751,0.0,1.0
2004-08-12,19.239,19.24,19.0,19.0,2500,2.89216093550153,2.89231126352978,2.85623253674978,2.85623253674978,16630.2986149902,0.0,1.0
2004-08-13,19.2,19.5,19.05,19.2,14100,2.88629814239978,2.93139655087477,2.86374893816228,2.88629814239978,93794.884188545,0.0,1.0
2004-08-16,19.1,19.17,19.01,19.01,7400,2.87126533957478,2.88178830155228,2.85773581703228,2.85773581703228,49225.6839003712,0.0,1.0
2004-08-17,19.1,19.31,18.83,19.1,11000,2.87126533957478,2.90283422550728,2.83067677194728,2.87126533957478,73173.3139059571,0.0,1.0
2004-08-18,19.35,19.57,18.94,19.48,31600,2.90884734663728,2.94191951285227,2.84721285505478,2.92838999030977,210206.974493477,0.0,1.0
2004-08-19,19.48,19.48,19.04,19.04,12400,2.92838999030977,2.92838999030977,2.86224565787978,2.86224565787978,82486.2811303519,0.0,1.0
2004-08-20,19.48,19.48,19.15,19.479,2200,2.92838999030977,2.92838999030977,2.87878174098728,2.92823966228152,14634.6627811915,0.0,1.0
2004-08-23,19.249,19.25,19.06,19.25,3900,2.89366421578403,2.89381454381228,2.86525221844478,2.89381454381228,25943.2658393848,0.0,1.0
2004-08-24,19.46,19.65,19.36,19.47,9900,2.92538342974477,2.95394575511227,2.91035062691978,2.92688671002727,65855.9825153616,0.0,1.0
2004-08-25,19.6,19.66,19.37,19.37,5600,2.94642935369977,2.95544903539477,2.91185390720228,2.91185390720228,37251.8688975782,0.0,1.0
2004-08-26,19.63,19.7,19.37,19.63,9700,2.95093919454727,2.96146215652477,2.91185390720228,2.95093919454727,64525.5586261623,0.0,1.0
2004-08-27,19.94,19.94,19.421,19.421,10100,2.99754088330477,2.99754088330477,2.91952063664302,2.91952063664302,67186.4064045607,0.0,1.0
2004-08-30,19.94,19.989,19.75,19.75,3100,2.99754088330477,3.00490695668902,2.96897855793727,2.96897855793727,20621.5702825879,0.0,1.0
2004-08-31,20.19,20.43,19.94,19.94,14500,3.03512289036727,3.07120161714726,2.99754088330477,2.99754088330477,96455.7319669434,0.0,1.0
2004-09-01,20.15,20.4,20.07,20.4,2400,3.02910976923727,3.06669177629976,3.01708352697727,3.06669177629976,15965.0866703906,0.0,1.0
2004-09-02,20.12,20.16,20.06,20.15,2500,3.02459992838977,3.03061304951977,3.01558024669477,3.02910976923727,16630.2986149902,0.0,1.0
2004-09-03,20.1,20.12,19.91,20.11,2900,3.02159336782477,3.02459992838977,2.99303104245727,3.02309664810727,19291.1463933887,0.0,1.0
2004-09-07,19.8,20.15,19.36,19.92,16200,2.97649495934977,3.02910976923727,2.91035062691978,2.99453432273977,107764.335025137,0.0,1.0
2004-09-08,19.88,19.88,19.8,19.8,1300,2.98852120160977,2.98852120160977,2.97649495934977,2.97649495934977,8647.75527979494,0.0,1.0
2004-09-09,19.88,19.88,19.33,19.59,5000,2.98852120160977,2.98852120160977,2.90584078607228,2.94492607341727,33260.5972299805,0.0,1.0
2004-09-10,19.75,19.75,19.12,19.5,6800,2.96897855793727,2.96897855793727,2.87427190013978,2.93139655087477,45234.4122327735,0.0,1.0
2004-09-13,19.42,19.99,19.18,19.18,28200,2.91937030861477,3.00505728471727,2.88329158183478,2.88329158183478,187589.768377091,0.0,1.0
2004-09-14,19.84,19.85,19.31,19.71,26900,2.98250808047977,2.98401136076227,2.90283422550728,2.96296543680727,178942.013097295,0.0,1.0
2004-09-15,20.0,20.0,19.6,19.6,28700,3.00656056499977,3.00656056499977,2.94642935369977,2.94642935369977,190915.828100088,0.0,1.0
2004-09-16,20.0,20.0,19.99,19.99,2300,3.00656056499977,3.00656056499977,3.00505728471727,3.00505728471727,15299.874725791,0.0,1.0
2004-09-17,19.989,20.0,19.75,20.0,8000,3.00490695668902,3.00656056499977,2.96897855793727,3.00656056499977,53216.9555679688,0.0,1.0
2004-09-20,20.0,20.18,19.6,20.18,7900,3.00656056499977,3.03361961008477,2.94642935369977,3.03361961008477,52551.7436233692,0.0,1.0
2004-09-21,19.95,20.0,19.85,19.85,6000,2.99904416358727,3.00656056499977,2.98401136076227,2.98401136076227,39912.7166759766,0.0,1.0
2004-09-22,19.99,20.1,19.85,20.05,10400,3.00505728471727,3.02159336782477,2.98401136076227,3.01407696641227,69182.0422383595,0.0,1.0
2004-09-23,19.99,20.0,19.85,20.0,5000,3.00505728471727,3.00656056499977,2.98401136076227,3.00656056499977,33260.5972299805,0.0,1.0
2004-09-24,19.7,20.0,19.6,20.0,27000,2.96146215652477,3.00656056499977,2.94642935369977,3.00656056499977,179607.225041895,0.0,1.0
2004-09-27,20.05,20.35,19.91,19.989,20700,3.01407696641227,3.05917537488726,2.99303104245727,3.00490695668902,137698.872532119,0.0,1.0
2004-09-28,20.3,20.35,20.06,20.06,14600,3.05165897347476,3.05917537488726,3.01558024669477,3.01558024669477,97120.9439115433,0.0,1.0
2004-09-29,20.28,20.53,20.25,20.5,12200,3.04865241290976,3.08623441997226,3.04414257206227,3.08172457912476,81155.8572411526,0.0,1.0
2004-09-30,20.27,20.3,20.269,20.29,5200,3.04714913262726,3.05165897347476,3.04699880459901,3.05015569319226,34591.0211191798,0.0,1.0
2004-10-01,20.31,20.31,20.23,20.3,14400,3.05316225375726,3.05316225375726,3.04113601149727,3.05165897347476,95790.5200223441,0.0,1.0
2004-10-04,20.25,20.51,20.25,20.51,8100,3.04414257206227,3.08322785940726,3.04414257206227,3.08322785940726,53882.1675125684,0.0,1.0
2004-10-05,20.4,20.55,20.2,20.2,14100,3.06669177629976,3.08924098053726,3.03662617064977,3.03662617064977,93794.8841885452,0.0,1.0
2004-10-06,21.36,21.36,20.55,20.55,23100,3.21100668341975,3.21100668341975,3.08924098053726,3.08924098053726,153663.95920251,0.0,1.0
2004-10-07,23.29,23.45,20.2,20.2,11400,3.50113977794223,3.52519226246223,3.03662617064977,3.03662617064977,75834.1616843556,0.0,1.0
2004-10-08,22.65,23.84,22.26,22.94,43500,3.40492983986224,3.58382019347972,3.34630190884474,3.44852496805473,289367.19590083,0.0,1.0
2004-10-11,22.41,23.1,21.74,22.99,23800,3.36885111308224,3.47257745257473,3.26813133415475,3.45604136946723,158320.442814707,0.0,1.0
2004-10-12,22.06,22.34,22.05,22.34,9800,3.31623630319474,3.35832815110474,3.31473302291224,3.35832815110474,65190.7705707619,0.0,1.0
2004-10-13,21.67,22.06,21.02,22.06,23500,3.25760837217725,3.31623630319474,3.15989515381476,3.31623630319474,156324.806980908,0.0,1.0
2004-10-14,23.0,23.0,21.25,21.25,19900,3.45754464974973,3.45754464974973,3.19447060031225,3.19447060031225,132377.176975323,0.0,1.0
2004-10-15,22.74,23.0,22.26,22.26,8900,3.41845936240474,3.45754464974973,3.34630190884474,3.34630190884474,59203.8630693653,0.0,1.0
2004-10-18,23.72,24.94,22.01,22.91,48600,3.56578083008972,3.74918102455471,3.30871990178224,3.44401512720723,323293.005075411,0.0,1.0
2004-10-19,23.18,23.72,22.73,22.73,18600,3.48460369483473,3.56578083008972,3.41695608212224,3.41695608212224,123729.421695528,0.0,1.0
2004-10-20,23.15,23.99,22.71,23.71,60400,3.48009385398723,3.60636939771722,3.41394952155724,3.56427754980722,401788.014538165,0.0,1.0
2004-10-21,22.58,23.97,22.24,23.97,23600,3.46599248362527,3.67935517415845,3.41380304853082,3.67935517415845,153747.592505632,0.476196,1.0
2004-10-22,22.59,22.99,22.02,22.49,16900,3.4675274670104,3.52892680241563,3.38003341405795,3.45217763315909,110098.911582423,0.0,1.0
2004-10-25,22.75,23.35,22.75,22.99,7600,3.49208720117249,3.58418620428034,3.49208720117249,3.52892680241563,49511.9365696102,0.0,1.0
2004-10-26,23.3,23.3,21.911,22.5,12800,3.57651128735468,3.57651128735468,3.36330209516002,3.45371261654422,83388.5247488173,0.0,1.0
2004-10-27,23.2,23.44,23.0,23.0,12900,3.56116145350338,3.59800105474652,3.53046178580076,3.53046178580076,84039.9975984172,0.0,1.0
2004-10-28,23.0,23.286,23.0,23.18,8500,3.53046178580076,3.5743623106155,3.53046178580076,3.55809148673312,55375.1922160114,0.0,1.0
2004-10-29,22.92,23.37,22.531,23.0,21000,3.51818191871972,3.5872561710506,3.45847106503813,3.53046178580076,136809.298416028,0.0,1.0
2004-11-01,22.75,23.34,22.52,23.34,11100,3.49208720117249,3.58265122089521,3.45678258331449,3.58265122089521,72313.4863056149,0.0,1.0
2004-11-02,22.26,23.0,21.67,23.0,8600,3.41687301530109,3.53046178580076,3.32630899557837,3.53046178580076,56026.6650656114,0.0,1.0
2004-11-03,23.58,23.64,23.011,23.47,21200,3.61949082213835,3.62870072244913,3.53215026752441,3.60260600490191,138112.244115228,0.0,1.0
2004-11-04,22.85,23.65,21.761,23.65,13800,3.5074370350238,3.63023570583426,3.34027734438306,3.63023570583426,89903.2532448185,0.0,1.0
2004-11-05,22.68,23.44,22.02,22.621,7400,3.48134231747658,3.59800105474652,3.38003341405795,3.47228591550431,48208.9908704099,0.0,1.0
2004-11-08,23.17,23.37,22.761,22.97,10900,3.55655650334799,3.5872561710506,3.49377568289614,3.52585683564537,71010.5406064145,0.0,1.0
2004-11-09,23.22,23.22,22.65,23.18,9000,3.56423142027364,3.56423142027364,3.47673736732118,3.55809148673312,58632.556464012,0.0,1.0
2004-11-10,22.88,23.22,22.861,23.22,20800,3.51204198517919,3.56423142027364,3.50912551674744,3.56423142027364,135506.352716828,0.0,1.0
2004-11-11,23.0,23.0,22.999,23.0,2500,3.53046178580076,3.53046178580076,3.53030828746225,3.53046178580076,16286.8212400034,0.0,1.0
2004-11-12,23.0,23.0,22.91,22.99,6200,3.53046178580076,3.53046178580076,3.51664693533459,3.52892680241563,40391.3166752083,0.0,1.0
2004-11-15,23.15,23.25,22.89,23.0,13200,3.55348653657772,3.56883637042903,3.51357696856432,3.53046178580076,85994.4161472178,0.0,1.0
2004-11-16,23.39,23.4,23.16,23.16,10300,3.59032613782086,3.59186112120599,3.55502151996285,3.55502151996285,67101.7035088138,0.0,1.0
2004-11-17,23.04,23.379,23.03,23.27,5000,3.53660171934128,3.58863765609722,3.53506673595615,3.57190633719929,32573.6424800067,0.0,1.0
2004-11-18,23.25,23.25,22.9,23.24,3100,3.56883637042903,3.56883637042903,3.51511195194945,3.5673013870439,20195.6583376042,0.0,1.0
2004-11-19,23.11,23.35,23.02,23.24,5500,3.5473466030372,3.58418620428034,3.53353175257102,3.5673013870439,35831.0067280074,0.0,1.0
2004-11-22,23.439,23.439,23.0,23.0,9800,3.597847556408,3.597847556408,3.53046178580076,3.53046178580076,63844.3392608132,0.0,1.0
2004-11-23,23.65,23.65,23.2,23.44,10300,3.63023570583426,3.63023570583426,3.56116145350338,3.59800105474652,67101.7035088138,0.0,1.0
2004-11-24,23.649,23.75,23.49,23.75,8100,3.63008220749575,3.64558553968557,3.60567597167217,3.64558553968557,52769.3008176108,0.0,1.0
2004-11-26,23.95,23.95,23.7,23.7,15500,3.67628520738818,3.67628520738818,3.63791062275992,3.63791062275992,100978.291688021,0.0,1.0
2004-11-29,24.0,24.15,23.642,23.95,37900,3.68396012431384,3.7069848750908,3.62900771912616,3.67628520738818,246908.209998451,0.0,1.0
2004-11-30,24.11,24.15,23.6,23.6,9700,3.70084494155028,3.7069848750908,3.62256078890861,3.62256078890861,63192.8664112129,0.0,1.0
2004-12-01,24.24,24.25,24.139,24.15,12100,3.72079972555698,3.72233470894211,3.70529639336716,3.7069848750908,78828.2148016161,0.0,1.0
2004-12-02,22.97,24.25,22.55,24.25,29200,3.52585683564537,3.72233470894211,3.46138753346988,3.72233470894211,190230.072083239,0.0,1.0
2004-12-03,23.2,23.2,22.75,22.75,9500,3.56116145350338,3.56116145350338,3.49208720117249,3.49208720117249,61889.9207120127,0.0,1.0
2004-12-06,23.27,23.37,22.76,22.76,4600,3.57190633719929,3.5872561710506,3.49362218455762,3.49362218455762,29967.7510816062,0.0,1.0
2004-12-07,22.823,23.4,22.76,23.4,17800,3.50329257988395,3.59186112120599,3.49362218455762,3.59186112120599,115962.167228824,0.0,1.0
2004-12-08,22.75,23.059,21.77,22.76,11000,3.49208720117249,3.53951818777303,3.34165882942968,3.49362218455762,71662.0134560148,0.0,1.0
2004-12-09,22.909,23.0,22.75,23.0,4700,3.51649343699607,3.53046178580076,3.49208720117249,3.53046178580076,30619.2239312063,0.0,1.0
2004-12-10,23.67,23.69,22.76,22.76,3800,3.63330567260452,3.63637563937478,3.49362218455762,3.49362218455762,24755.9682848051,0.0,1.0
2004-12-13,23.124,23.74,23.09,23.623,8200,3.54949557977638,3.64405055630044,3.54427663626694,3.62609125069441,53420.773667211,0.0,1.0
2004-12-14,23.01,23.99,22.801,23.99,5300,3.53199676918589,3.68242514092871,3.49991561643666,3.68242514092871,34528.0610288071,0.0,1.0
2004-12-15,23.17,23.25,23.17,23.2,4300,3.55655650334799,3.56883637042903,3.55655650334799,3.56116145350338,28013.3325328057,0.0,1.0
2004-12-16,23.44,24.01,23.0,24.01,7500,3.59800105474652,3.68549510769897,3.53046178580076,3.68549510769897,48860.46372001,0.0,1.0
2004-12-17,23.59,23.59,23.01,23.01,12400,3.62102580552348,3.62102580552348,3.53199676918589,3.53199676918589,80782.6333504165,0.0,1.0
2004-12-20,23.811,23.939,23.34,23.59,9800,3.65494893833487,3.67459672566454,3.58265122089521,3.62102580552348,63844.3392608131,0.0,1.0
2004-12-21,23.84,23.95,23.4,23.4,6000,3.65940039015175,3.67628520738818,3.59186112120599,3.59186112120599,39088.370976008,0.0,1.0
2004-12-22,23.5,23.734,23.4,23.4,8300,3.6072109550573,3.64312956626936,3.59186112120599,3.59186112120599,54072.2465168111,0.0,1.0
2004-12-23,23.4,23.4,23.4,23.4,1600,3.59186112120599,3.59186112120599,3.59186112120599,3.59186112120599,10423.5655936022,0.0,1.0
2004-12-27,23.49,23.49,23.25,23.25,1800,3.60567597167217,3.60567597167217,3.56883637042903,3.56883637042903,11726.5112928024,0.0,1.0
2004-12-28,23.5,23.5,23.36,23.37,8300,3.6072109550573,3.6072109550573,3.58572118766547,3.5872561710506,54072.2465168111,0.0,1.0
2004-12-29,23.889,23.889,23.449,23.449,600,3.66692180873889,3.66692180873889,3.59938253979313,3.59938253979313,3908.8370976008,0.0,1.0
2004-12-30,23.65,23.94,23.65,23.94,1200,3.63023570583426,3.67475022400305,3.63023570583426,3.67475022400305,7817.67419520161,0.0,1.0
2004-12-31,23.92,23.92,23.5,23.5,7100,3.67168025723279,3.67168025723279,3.6072109550573,3.6072109550573,46254.5723216095,0.0,1.0
2005-01-03,23.45,23.89,23.1,23.5,10500,3.59953603813165,3.6670753070774,3.54581161965207,3.6072109550573,68404.649208014,0.0,1.0
2005-01-04,22.99,23.73,22.72,23.73,16500,3.52892680241563,3.64251557291531,3.4874822510171,3.64251557291531,107493.020184022,0.0,1.0
2005-01-05,22.36,22.76,22.33,22.75,6000,3.43222284915239,3.49362218455762,3.427617898997,3.49208720117249,39088.3709760081,0.0,1.0
2005-01-06,23.239,23.239,22.03,22.15,26100,3.56714788870539,3.56714788870539,3.38156839744308,3.39998819806465,170034.413745635,0.0,1.0
2005-01-07,23.518,23.518,23.0,23.25,7300,3.60997392515054,3.60997392515054,3.53046178580076,3.56883637042903,47557.5180208097,0.0,1.0
2005-01-10,23.24,23.52,22.54,23.463,12000,3.5673013870439,3.61028092182756,3.45985255008475,3.60153151653232,78176.7419520161,0.0,1.0
2005-01-11,23.3,23.31,23.025,23.31,5000,3.57651128735468,3.57804627073982,3.53429924426359,3.57804627073982,32573.6424800067,0.0,1.0
2005-01-12,23.51,23.87,23.436,23.87,8400,3.60874593844243,3.66400534030714,3.59738706139246,3.66400534030714,54723.7193664113,0.0,1.0
2005-01-13,23.509,23.6,23.01,23.01,2900,3.60859244010392,3.62256078890861,3.53199676918589,3.53199676918589,18892.7126384039,0.0,1.0
2005-01-14,23.5,23.5,23.32,23.34,8400,3.6072109550573,3.6072109550573,3.57958125412495,3.58265122089521,54723.7193664112,0.0,1.0
2005-01-18,23.95,23.964,23.03,23.03,7900,3.67628520738818,3.67843418412737,3.53506673595615,3.53506673595615,51466.3551184106,0.0,1.0
2005-01-19,23.69,23.9,23.51,23.9,6800,3.63637563937478,3.66861029046253,3.60874593844243,3.66861029046253,44300.1537728092,0.0,1.0
2005-01-20,23.76,24.0,23.65,24.0,15400,3.6471205230707,3.68396012431384,3.63023570583426,3.68396012431384,100326.818838421,0.0,1.0
2005-01-21,23.959,23.99,23.75,23.76,9400,3.6776666924348,3.68242514092871,3.64558553968557,3.6471205230707,61238.4478624126,0.0,1.0
2005-01-24,23.97,24.0,23.65,24.0,8400,3.67935517415845,3.68396012431384,3.63023570583426,3.68396012431384,54723.7193664112,0.0,1.0
2005-01-25,23.9,23.96,23.76,23.96,8400,3.66861029046253,3.67782019077332,3.6471205230707,3.67782019077332,54723.7193664113,0.0,1.0
2005-01-26,23.99,24.0,23.861,23.871,6800,3.68242514092871,3.68396012431384,3.66262385526052,3.66415883864565,44300.1537728091,0.0,1.0
2005-01-27,24.24,24.3,24.0,24.0,22000,3.72079972555698,3.73000962586776,3.68396012431384,3.68396012431384,143324.026912029,0.0,1.0
2005-01-28,24.18,24.25,23.47,24.25,17400,3.77699178332649,3.78792600271577,3.66608755809234,3.78792600271577,111393.411512654,0.426076,1.0
2005-01-31,24.18,24.24,23.865,23.865,17300,3.77699178332649,3.78636397137445,3.72778779607472,3.72778779607472,110753.219492466,0.0,1.0
2005-02-01,24.236,24.249,24.0,24.0,3800,3.78573915883792,3.78776979958164,3.74887521918262,3.74887521918262,24327.2967671313,0.0,1.0
2005-02-02,24.3,24.3,24.02,24.02,15700,3.7957361594224,3.7957361594224,3.75199928186527,3.75199928186527,100510.147169464,0.0,1.0
2005-02-03,24.1,24.3,24.02,24.29,13000,3.76449553259588,3.7957361594224,3.75199928186527,3.79417412808108,83224.9626243966,0.0,1.0
2005-02-04,24.2,24.29,24.15,24.29,9800,3.78011584600914,3.79417412808108,3.77230568930251,3.79417412808108,62738.8179783913,0.0,1.0
2005-02-07,24.21,24.5,24.2,24.49,12500,3.78167787735047,3.82697678624892,3.78011584600914,3.8254147549076,80024.0025234582,0.0,1.0
2005-02-08,24.3,24.82,24.26,24.69,16100,3.7957361594224,3.87696178917136,3.7894880340571,3.85665538173412,103070.915250214,0.0,1.0
2005-02-09,24.2,24.317,24.2,24.317,17400,3.78011584600914,3.79839161270266,3.78011584600914,3.79839161270266,111393.411512654,0.0,1.0
2005-02-10,24.23,24.33,23.82,24.0,8700,3.78480194003312,3.80042225344638,3.72075865503875,3.74887521918262,55696.7057563269,0.0,1.0
2005-02-11,24.1,24.44,24.1,24.44,37400,3.76449553259588,3.81760459820097,3.76449553259588,3.81760459820097,239431.815550187,0.0,1.0
2005-02-14,23.87,23.9,23.65,23.85,13700,3.72856881174538,3.73325490576936,3.69420412223621,3.72544474906273,87706.3067657102,0.0,1.0
2005-02-15,23.62,24.049,23.42,23.65,21000,3.68951802821223,3.75652917275512,3.65827740138571,3.69420412223621,134440.32423941,0.0,1.0
2005-02-16,23.5,23.98,23.49,23.98,33600,3.67077365211631,3.74575115649997,3.66921162077499,3.74575115649997,215104.518783056,0.0,1.0
2005-02-17,23.26,23.56,23.24,23.43,34700,3.63328489992449,3.68014584016427,3.63016083724184,3.65983943272703,222146.63100512,0.0,1.0
2005-02-18,23.41,23.99,23.29,23.869,12800,3.65671537004438,3.74731318784129,3.63797099394847,3.72841260861125,81944.5785840212,0.0,1.0
2005-02-22,23.0,23.39,22.75,23.3,31900,3.59267208505001,3.65359130736173,3.55362130151686,3.63953302528979,204221.254439865,0.0,1.0
2005-02-23,23.07,23.15,22.75,23.12,34500,3.60360630443929,3.6161025551699,3.55362130151686,3.61141646114592,220866.246964745,0.0,1.0
2005-02-24,22.5,22.89,22.301,22.871,41600,3.51457051798371,3.57548974029542,3.48348609429132,3.5725218807469,266319.880398069,0.0,1.0
2005-02-25,22.88,23.0,22.75,22.86,12500,3.5739277089541,3.59267208505001,3.55362130151686,3.57080364627144,80024.0025234582,0.0,1.0
2005-02-28,23.01,23.12,22.87,23.0,29000,3.59423411639134,3.61141646114592,3.57236567761277,3.59267208505001,185655.685854423,0.0,1.0
2005-03-01,23.04,23.05,22.94,23.04,29000,3.59892021041531,3.60048224175664,3.58329989700205,3.59892021041531,185655.685854423,0.0,1.0
2005-03-02,23.09,23.12,22.764,22.92,13700,3.60673036712195,3.61141646114592,3.55580814539471,3.5801758343194,87706.3067657101,0.0,1.0
2005-03-03,23.0,23.179,22.856,23.179,15600,3.59267208505001,3.62063244605975,3.57017883373491,3.62063244605975,99869.9551492759,0.0,1.0
2005-03-04,23.17,23.25,22.78,23.05,72200,3.61922661785255,3.63172286858316,3.55830739554084,3.60048224175664,462218.638575495,0.0,1.0
2005-03-07,23.713,23.96,23.2,23.33,47700,3.70404491968656,3.74262709381732,3.62391271187653,3.64421911931377,305371.593629517,0.0,1.0
2005-03-08,23.77,24.0,23.56,23.56,18000,3.71294849833212,3.74887521918262,3.68014584016427,3.68014584016427,115234.56363378,0.0,1.0
2005-03-09,23.81,23.95,23.8,23.87,12600,3.71919662369742,3.74106506247599,3.7176345923561,3.72856881174538,80664.194543646,0.0,1.0
2005-03-10,23.95,23.95,23.71,23.82,11400,3.74106506247599,3.74106506247599,3.70357631028416,3.72075865503875,72981.8903013939,0.0,1.0
2005-03-11,23.75,24.24,23.7,24.24,6400,3.70982443564947,3.78636397137445,3.70201427894284,3.78636397137445,40972.2892920106,0.0,1.0
2005-03-14,23.56,24.29,23.41,23.74,32500,3.68014584016427,3.79417412808108,3.65671537004438,3.70826240430814,208062.406560991,0.0,1.0
2005-03-15,23.619,23.619,23.02,23.4,38900,3.6893618250781,3.6893618250781,3.59579614773266,3.65515333870305,249034.695853002,0.0,1.0
2005-03-16,23.7,23.727,23.13,23.16,5900,3.70201427894284,3.70623176356442,3.61297849248725,3.61766458651123,37771.3291910723,0.0,1.0
2005-03-17,23.53,24.25,23.35,24.25,17000,3.67545974614029,3.78792600271577,3.64734318199642,3.78792600271577,108832.643431903,0.0,1.0
2005-03-18,23.32,23.48,23.0,23.48,70700,3.64265708797245,3.66764958943366,3.59267208505001,3.66764958943366,452615.758272679,0.0,1.0
2005-03-21,22.951,23.55,22.91,23.55,8100,3.58501813147751,3.67858380882295,3.57861380297808,3.67858380882295,51855.553635201,0.0,1.0
2005-03-22,22.9,23.39,22.85,23.0,28700,3.57705177163675,3.65359130736173,3.56924161493012,3.59267208505001,183735.10979386,0.0,1.0
2005-03-23,21.96,22.84,21.59,22.84,30400,3.4302208255521,3.56767958358879,3.37242566592303,3.56767958358879,194618.37413705,0.0,1.0
2005-03-24,22.299,22.78,21.1,21.66,24800,3.48317368802305,3.55830739554084,3.29588613019805,3.38335988531231,158767.621006541,0.0,1.0
2005-03-28,22.51,22.544,21.95,21.95,9000,3.51613254932503,3.52144345588554,3.42865879421077,3.42865879421077,57617.28181689,0.0,1.0
2005-03-29,22.17,22.32,21.98,22.11,50100,3.46302348371995,3.48645395383984,3.43334488823475,3.45365129567199,320736.20211402,0.0,1.0
2005-03-30,22.19,22.51,21.77,22.18,9400,3.4661475464026,3.51613254932503,3.4005422300669,3.46458551506127,60178.0498976405,0.0,1.0
2005-03-31,22.15,22.5,21.81,22.49,58000,3.45989942103729,3.51457051798371,3.40679035543221,3.51300848664238,371311.371708846,0.0,1.0
2005-04-01,22.4,22.4,21.82,21.87,40800,3.49895020457044,3.49895020457044,3.40835238677353,3.41616254348016,261198.344236568,0.0,1.0
2005-04-04,22.591,22.84,22.03,22.03,18400,3.52878500318977,3.56767958358879,3.44115504494138,3.44115504494138,117795.331714531,0.0,1.0
2005-04-05,23.35,23.35,22.31,22.59,8700,3.64734318199642,3.64734318199642,3.48489192249851,3.52862880005564,55696.705756327,0.0,1.0
2005-04-06,23.3,23.3,22.86,23.11,5600,3.63953302528979,3.63953302528979,3.57080364627144,3.6098544298046,35850.7531305093,0.0,1.0
2005-04-07,23.25,23.403,22.93,22.93,7200,3.63172286858316,3.65562194810545,3.58173786566073,3.58173786566073,46093.825453512,0.0,1.0
2005-04-08,22.5,22.94,22.07,22.94,19000,3.51457051798371,3.58329989700205,3.44740317030668,3.58329989700205,121636.483835656,0.0,1.0
2005-04-11,22.99,23.0,22.01,22.01,13000,3.59111005370868,3.59267208505001,3.43803098225873,3.43803098225873,83224.9626243967,0.0,1.0
2005-04-12,22.35,22.586,21.9,21.9,14900,3.49114004786381,3.52800398751911,3.42084863750414,3.42084863750414,95388.6110079623,0.0,1.0
2005-04-13,22.07,23.0,22.0,22.1,15400,3.44740317030668,3.59267208505001,3.4364689509174,3.45208926433066,98589.5711089007,0.0,1.0
2005-04-14,22.03,22.62,21.91,21.91,13600,3.44115504494138,3.53331489407962,3.42241066884547,3.42241066884547,87066.1147455225,0.0,1.0
2005-04-15,22.09,22.29,21.76,21.76,13000,3.45052723298934,3.48176785981586,3.39898019872558,3.39898019872558,83224.9626243965,0.0,1.0
2005-04-18,22.13,22.34,21.8,22.25,10400,3.45677535835464,3.48957801652249,3.40522832409088,3.47551973445055,66579.9700995173,0.0,1.0
2005-04-19,22.72,22.892,22.23,22.26,14900,3.54893520749288,3.57580214656369,3.4723956717679,3.47708176579188,95388.6110079622,0.0,1.0
2005-04-20,22.92,22.99,22.248,22.248,10100,3.5801758343194,3.59111005370868,3.47520732818229,3.47520732818229,64659.3940389543,0.0,1.0
2005-04-21,22.64,22.85,22.511,22.511,13000,3.53643895676227,3.56924161493012,3.51628875245916,3.51628875245916,83224.9626243966,0.0,1.0
2005-04-22,22.739,22.99,22.29,22.29,6900,3.5519030670414,3.59111005370868,3.48176785981586,3.48176785981586,44173.2493929489,0.0,1.0
2005-04-25,23.05,23.05,22.41,22.41,14500,3.60048224175664,3.60048224175664,3.50051223591177,3.50051223591177,92827.8429272116,0.0,1.0
2005-04-26,22.85,23.01,22.7,23.01,27700,3.56924161493012,3.59423411639134,3.54581114481023,3.59423411639134,177333.189591983,0.0,1.0
2005-04-27,22.69,22.95,22.18,22.44,18200,3.61942062214515,3.66089481173341,3.53806740410663,3.57954159369489,114095.056394758,0.481242,1.0
2005-04-28,22.64,23.0,22.1,22.35,41700,3.6114448164551,3.66887061742346,3.52530611500255,3.5651851434528,261415.596245132,0.0,1.0
2005-04-29,22.43,22.53,22.04,22.53,7700,3.57794643255688,3.59389804393698,3.51573514817448,3.59389804393698,48270.9853977822,0.0,1.0
2005-05-02,21.75,22.5,21.6,22.5,11200,3.46947547517219,3.58911256052295,3.44554805810204,3.58911256052295,70212.342396774,0.0,1.0
2005-05-03,22.5,23.07,21.35,21.5,41600,3.58911256052295,3.68003674538953,3.40566902965178,3.42959644672193,260788.700330875,0.0,1.0
2005-05-04,21.91,22.6,21.77,22.6,11100,3.49499805338035,3.60506417190306,3.47266579744821,3.60506417190306,69585.4464825172,0.0,1.0
2005-05-05,22.11,22.58,21.67,21.93,19800,3.52690127614056,3.60187384962703,3.45671418606811,3.49818837565637,124125.391022868,0.0,1.0
2005-05-06,21.81,22.91,21.65,22.779,17200,3.47904644200025,3.65451416718137,3.45352386379209,3.63361755627344,107826.097252189,0.0,1.0
2005-05-09,22.01,23.04,21.63,23.04,20300,3.51094966476045,3.6752512619755,3.45033354151607,3.6752512619755,127259.870594153,0.0,1.0
2005-05-10,22.0,22.5,22.0,22.0,9000,3.50935450362244,3.58911256052295,3.50935450362244,3.50935450362244,56420.6322831221,0.0,1.0
2005-05-11,22.049,22.96,21.81,22.96,18500,3.51717079319869,3.66248997287142,3.47904644200025,3.66248997287142,115975.744137529,0.0,1.0
2005-05-12,21.85,22.308,21.8,22.11,12200,3.48542708655229,3.55848546667316,3.47745128086224,3.52690127614056,76481.3015393432,0.0,1.0
2005-05-13,21.73,23.97,21.5,23.97,31000,3.46628515289617,3.82360124781045,3.42959644672193,3.82360124781045,194337.733419642,0.0,1.0
2005-05-16,22.0,22.0,21.25,21.25,10200,3.50935450362244,3.50935450362244,3.38971741827168,3.38971741827168,63943.383254205,0.0,1.0
2005-05-17,21.99,22.0,21.6,22.0,4200,3.50775934248443,3.50935450362244,3.44554805810204,3.50935450362244,26329.6283987903,0.0,1.0
2005-05-18,21.86,22.11,21.7,22.01,14600,3.4870222476903,3.52690127614056,3.46149966948214,3.51094966476045,91526.803481509,0.0,1.0
2005-05-19,21.86,22.2299,21.56,21.58,13600,3.4870222476903,3.5460272581853,3.43916741354999,3.44235773582601,85257.8443389399,0.0,1.0
2005-05-20,21.77,22.0,21.61,21.776,9500,3.47266579744821,3.50935450362244,3.44714321924005,3.47362289413101,59555.1118544065,0.0,1.0
2005-05-23,21.784,22.0,21.75,21.77,7300,3.47489902304142,3.50935450362244,3.46947547517219,3.47266579744821,45763.4017407545,0.0,1.0
2005-05-24,21.66,21.99,21.66,21.79,10600,3.4551190249301,3.50775934248443,3.4551190249301,3.47585611972423,66450.9669112325,0.0,1.0
2005-05-25,21.5,21.85,21.5,21.58,13400,3.42959644672193,3.48542708655229,3.42959644672193,3.44235773582601,84004.0525104262,0.0,1.0
2005-05-26,21.4,22.0,21.26,22.0,31400,3.41364483534183,3.50935450362244,3.39131257940969,3.50935450362244,196845.31707667,0.0,1.0
2005-05-27,21.47,22.0,21.21,21.25,30700,3.4248109633079,3.50935450362244,3.38333677371964,3.38971741827168,192457.045676872,0.0,1.0
2005-05-31,21.5,22.15,21.45,22.15,21600,3.42959644672193,3.5332819206926,3.42162064103188,3.5332819206926,135409.517479493,0.0,1.0
2005-06-01,21.68,22.15,21.5,22.15,30300,3.45830934720612,3.5332819206926,3.42959644672193,3.5332819206926,189949.462019844,0.0,1.0
2005-06-02,21.22,22.15,21.07,22.15,13300,3.38493193485765,3.5332819206926,3.36100451778749,3.5332819206926,83377.1565961691,0.0,1.0
2005-06-03,21.32,21.74,21.22,21.22,22600,3.40088354623775,3.46788031403418,3.38493193485765,3.38493193485765,141678.476622062,0.0,1.0
2005-06-06,21.5,22.1,21.35,22.1,14600,3.42959644672193,3.52530611500255,3.40566902965178,3.52530611500255,91526.8034815091,0.0,1.0
2005-06-07,21.73,22.1,21.382,21.382,24400,3.46628515289617,3.52530611500255,3.41077354529341,3.41077354529341,152962.603078686,0.0,1.0
2005-06-08,21.9,21.959,21.679,21.729,13600,3.49340289224234,3.5028143429566,3.45814983109232,3.46612563678237,85257.8443389399,0.0,1.0
2005-06-09,21.76,22.15,21.63,21.8999,10400,3.4710706363102,3.5332819206926,3.45033354151607,3.49338694063096,65197.1750827187,0.0,1.0
2005-06-10,21.99,22.5,21.6,22.15,49300,3.50775934248443,3.58911256052295,3.44554805810204,3.5332819206926,309059.685728657,0.0,1.0
2005-06-13,22.2,22.5,21.958,21.97,55900,3.54125772638265,3.58911256052295,3.5026548268428,3.50456902020841,350434.816069613,0.0,1.0
2005-06-14,23.09,23.25,22.21,23.05,65000,3.68322706766556,3.70874964587372,3.54285288752066,3.67684642311351,407482.344266992,0.0,1.0
2005-06-15,23.43,23.54,22.63,22.63,73700,3.7374625463579,3.75500931887601,3.60984965531709,3.60984965531709,462022.288807344,0.0,1.0
2005-06-16,23.2,23.59,23.2,23.55,51800,3.70077384018367,3.76298512456607,3.70077384018367,3.75660448001402,324732.08358508,0.0,1.0
2005-06-17,23.25,23.5,23.0,23.5,49900,3.70874964587372,3.74862867432397,3.66887061742346,3.74862867432397,312821.061214198,0.0,1.0
2005-06-20,23.42,23.84,23.01,23.5,49100,3.73586738521989,3.80286415301632,3.67046577856147,3.74862867432397,307805.893900144,0.0,1.0
2005-06-21,23.42,23.9,23.42,23.5,35000,3.73586738521989,3.81243511984438,3.73586738521989,3.74862867432397,219413.569989919,0.0,1.0
2005-06-22,24.02,24.34,22.11,24.0,52000,3.8315770535005,3.88262220991683,3.52690127614056,3.82838673122448,325985.875413594,0.0,1.0
2005-06-23,23.75,24.0,23.66,23.66,22500,3.78850770277423,3.82838673122448,3.77415125253214,3.77415125253214,141051.580707805,0.0,1.0
2005-06-24,23.7,24.0,23.7,23.7,36000,3.78053189708418,3.82838673122448,3.78053189708418,3.78053189708418,225682.529132488,0.0,1.0
2005-06-27,24.0,24.05,23.75,23.75,24100,3.82838673122448,3.83636253691453,3.78850770277423,3.78850770277423,151081.915335916,0.0,1.0
2005-06-28,24.0,24.0,23.804,23.99,7400,3.82838673122448,3.82838673122448,3.79712157291948,3.82679157008647,46390.2976550115,0.0,1.0
2005-06-29,23.89,24.5,23.03,24.5,24900,3.81083995870637,3.90814478812499,3.67365610083749,3.90814478812499,156097.082649971,0.0,1.0
2005-06-30,23.924,24.0,23.24,23.24,2600,3.81626350657561,3.82838673122448,3.70715448473571,3.70715448473571,16299.2937706797,0.0,1.0
2005-07-01,23.72,24.3,23.71,24.3,32500,3.7837222193602,3.87624156536479,3.78212705822219,3.87624156536479,203741.172133496,0.0,1.0
2005-07-05,23.88,24.0,23.7701,23.91,20100,3.80924479756836,3.82838673122448,3.79171397666163,3.81403028098239,126006.078765639,0.0,1.0
2005-07-06,23.89,24.05,23.75,23.99,90400,3.81083995870637,3.83636253691453,3.78850770277423,3.82679157008647,566713.906488248,0.0,1.0
2005-07-07,23.82,24.3,23.72,24.3,72700,3.7996738307403,3.87624156536479,3.7837222193602,3.87624156536479,455753.329664774,0.0,1.0
2005-07-08,23.93,24.02,23.86,23.86,32900,3.81722060325841,3.8315770535005,3.80605447529234,3.80605447529234,206248.755790524,0.0,1.0
2005-07-11,24.02,24.02,23.85,23.93,16200,3.8315770535005,3.8315770535005,3.80445931415433,3.81722060325841,101557.13810962,0.0,1.0
2005-07-12,24.02,24.45,23.82,24.45,34400,3.8315770535005,3.90016898243494,3.7996738307403,3.90016898243494,215652.194504378,0.0,1.0
2005-07-13,23.99,24.02,23.9,23.9,48900,3.82679157008647,3.8315770535005,3.81243511984438,3.81243511984438,306552.10207163,0.0,1.0
2005-07-14,24.11,24.3,23.9,23.9,28300,3.8459335037426,3.87624156536479,3.81243511984438,3.81243511984438,177411.543734706,0.0,1.0
2005-07-15,24.25,24.42,24.17,24.42,30300,3.86826575967474,3.89538349902091,3.85550447057066,3.89538349902091,189949.462019844,0.0,1.0
2005-07-18,24.21,24.45,24.15,24.45,16400,3.8618851151227,3.90016898243494,3.85231414829464,3.90016898243494,102810.929938133,0.0,1.0
2005-07-19,24.9,25.89,24.2,24.45,67000,3.9719512336454,4.12987218630841,3.86028995398469,3.90016898243494,420020.262552131,0.0,1.0
2005-07-20,25.28,25.4,24.56,24.71,45800,4.03256735688979,4.05170929054591,3.91771575495305,3.94164317202321,287118.328729665,0.0,1.0
2005-07-21,24.14,24.41,23.73,24.41,18700,3.93279672738403,3.97678409757432,3.86600109116914,3.97678409757432,114782.947426899,0.514542,1.0
2005-07-22,24.39,24.45,24.2109,24.45,13500,3.97352577385652,3.98330074500992,3.94434748496363,3.98330074500992,82864.6946664777,0.0,1.0
2005-07-25,24.2,24.4,24.0101,24.4,8500,3.94257169853743,3.97515493571542,3.91163391483692,3.97515493571542,52174.0670122266,0.0,1.0
2005-07-26,24.0,24.2,23.9,24.2,38400,3.90998846135943,3.94257169853743,3.89369684277044,3.94257169853743,235704.020384648,0.0,1.0
2005-07-27,23.65,24.52,23.5,24.52,25300,3.85296779629794,3.99470487802222,3.82853036841445,3.99470487802222,155294.57593051,0.0,1.0
2005-07-28,24.03,24.03,23.65,23.82,18500,3.91487594693613,3.91487594693613,3.85296779629794,3.88066354789924,113555.322320729,0.0,1.0
2005-07-29,24.13,24.15,23.96,24.14,7700,3.93116756552513,3.93442588924293,3.90347181392384,3.93279672738403,47263.5665875465,0.0,1.0
2005-08-01,24.35,24.68,24.0,24.68,27900,3.96700912642093,4.02077146776462,3.90998846135943,4.02077146776462,171253.70231072,0.0,1.0
2005-08-02,24.49,24.49,24.27,24.44,8500,3.98981739244552,3.98981739244552,3.95397583154973,3.98167158315102,52174.0670122267,0.0,1.0
2005-08-03,24.5,24.55,24.05,24.5,73600,3.99144655430442,3.99959236359892,3.91813427065393,3.99144655430442,451766.039070574,0.0,1.0
2005-08-04,24.25,24.54,24.17,24.54,36200,3.95071750783193,3.99796320174002,3.93768421296073,3.99796320174002,222200.144216777,0.0,1.0
2005-08-05,24.25,24.6,24.25,24.6,34900,3.95071750783193,4.00773817289342,3.95071750783193,4.00773817289342,214220.581026672,0.0,1.0
2005-08-08,24.4,24.64,24.3,24.64,52000,3.97515493571542,4.01425482032902,3.95886331712643,4.01425482032902,319182.52760421,0.0,1.0
2005-08-09,24.33,24.45,24.12,24.3,21700,3.96375080270313,3.98330074500992,3.92953840366623,3.95886331712643,133197.324019449,0.0,1.0
2005-08-10,24.5,24.52,24.14,24.5,90500,3.99144655430442,3.99470487802222,3.93279672738403,3.99144655430442,555500.360541943,0.0,1.0
2005-08-11,24.498,24.54,24.25,24.5,77000,3.99112072193264,3.99796320174002,3.95071750783193,3.99144655430442,472635.665875465,0.0,1.0
2005-08-12,24.69,24.69,24.35,24.52,15800,4.02240062962352,4.02240062962352,3.96700912642093,3.99470487802222,96982.383387433,0.0,1.0
2005-08-15,25.15,25.48,24.61,24.69,27100,4.09734207513291,4.1511044164766,4.00936733475232,4.02240062962352,166343.20188604,0.0,1.0
2005-08-16,25.4,25.45,25.2,25.2,19200,4.1380711216054,4.1462169308999,4.10548788442741,4.10548788442741,117852.010192324,0.0,1.0
2005-08-17,25.29,25.5,25.27,25.5,22000,4.1201503411575,4.1543627401944,4.1168920174397,4.1543627401944,135038.761678704,0.0,1.0
2005-08-18,25.2,25.4,24.65,25.26,9600,4.10548788442741,4.1380711216054,4.01588398218792,4.1152628555808,58926.0050961618,0.0,1.0
2005-08-19,25.2399,25.4899,24.64,25.4899,30800,4.11198824024442,4.15271728671691,4.01425482032902,4.15271728671691,189054.266350186,0.0,1.0
2005-08-22,25.81,26.0,25.23,25.23,24800,4.20486675782029,4.23582083313939,4.11037537000411,4.11037537000411,152225.513165085,0.0,1.0
2005-08-23,27.0,27.6,26.25,27.6,43200,4.39873701902936,4.49648673056335,4.27654987961188,4.49648673056335,265167.022932728,0.0,1.0
2005-08-24,27.19,27.48,26.82,27.0,31100,4.42969109434846,4.47693678825655,4.36941210556917,4.39873701902936,190895.704009441,0.0,1.0
2005-08-25,27.1,27.48,26.598,27.47,13200,4.41502863761836,4.47693678825655,4.33324471230159,4.47530762639765,81023.2570072225,0.0,1.0
2005-08-26,27.0,27.29,26.85,27.01,13500,4.39873701902936,4.44598271293746,4.37429959114587,4.40036618088826,82864.6946664776,0.0,1.0
2005-08-29,26.51,27.15,26.5,27.15,34000,4.31890808794328,4.42317444691286,4.31727892608438,4.42317444691286,208696.268048906,0.0,1.0
2005-08-30,27.08,27.61,26.7,27.34,25300,4.41177031390056,4.49811589242225,4.34986216326237,4.45412852223196,155294.57593051,0.0,1.0
2005-08-31,26.61,27.33,26.51,27.25,33700,4.33519970653227,4.45249936037306,4.31890808794328,4.43946606550186,206854.830389652,0.0,1.0
2005-09-01,26.59,26.87,26.52,26.87,47300,4.33194138281447,4.37755791486367,4.32053724980217,4.37755791486367,290333.337609214,0.0,1.0
2005-09-02,26.7,27.34,26.52,26.52,8400,4.34986216326237,4.45412852223196,4.32053724980217,4.32053724980217,51560.2544591416,0.0,1.0
2005-09-06,27.0,27.78,26.57,26.7,10600,4.39873701902936,4.52581164402354,4.32868305909667,4.34986216326237,65064.1306270121,0.0,1.0
2005-09-07,27.22,27.78,27.0,27.0,26700,4.43457857992516,4.52581164402354,4.39873701902936,4.39873701902936,163887.9516737,0.0,1.0
2005-09-08,28.0,28.0,27.3,27.42,13000,4.56165320491934,4.56165320491934,4.44761187479636,4.46716181710315,79795.6319010525,0.0,1.0
2005-09-09,27.79,28.22,27.7,28.22,23200,4.52744080588244,4.59749476581513,4.51277834915235,4.59749476581513,142404.512315725,0.0,1.0
2005-09-12,28.0,28.11,27.75,27.838,17200,4.56165320491934,4.57957398536724,4.52092415844685,4.53526078280516,105575.759130623,0.0,1.0
2005-09-13,27.52,28.42,27.0,28.14,37500,4.48345343569215,4.63007800299313,4.39873701902936,4.58446147094394,230179.707406882,0.0,1.0
2005-09-14,26.86,27.6,26.62,27.24,36500,4.37592875300477,4.49648673056335,4.33682886839117,4.43783690364296,224041.581876032,0.0,1.0
2005-09-15,26.74,27.02,26.52,26.84,20900,4.35637881069797,4.40199534274716,4.32053724980217,4.37267042928697,128286.823594769,0.0,1.0
2005-09-16,26.53,27.02,26.1,26.5,35500,4.32216641166107,4.40199534274716,4.25211245172838,4.31727892608438,217903.456345182,0.0,1.0
2005-09-19,27.98,28.21,26.25,26.29,17800,4.55839488120154,4.59586560395624,4.27654987961188,4.28306652704748,109258.634449133,0.0,1.0
2005-09-20,27.92,28.32,27.49,28.0,25000,4.54861991004814,4.61378638440413,4.47856595011545,4.56165320491934,153453.138271255,0.0,1.0
2005-09-21,28.82,29.29,28.0,28.0,19700,4.69524447734912,4.77181508471741,4.56165320491934,4.56165320491934,120921.072957749,0.0,1.0
2005-09-22,28.36,29.28,28.2601,29.28,12900,4.62030303183973,4.77018592285851,4.60402770486932,4.77018592285851,79181.8193479675,0.0,1.0
2005-09-23,28.7499,28.75,27.3,28.35,9700,4.68382405271823,4.68384034433682,4.44761187479636,4.61867386998083,59539.8176492469,0.0,1.0
2005-09-26,28.16,29.06,27.3,29.06,39300,4.58771979466174,4.73434436196271,4.44761187479636,4.73434436196271,241228.333362412,0.0,1.0
2005-09-27,29.11,29.11,28.2235,28.55,8000,4.74249017125721,4.74249017125721,4.59806497246575,4.65125710715883,49105.0042468016,0.0,1.0
2005-09-28,29.8,29.9025,28.25,29.13,25500,4.8549023395213,4.87160124857502,4.60238225139183,4.74574849497501,156522.20103668,0.0,1.0
2005-09-29,30.11,30.198,29.704,29.9,34600,4.90540635714719,4.91974298150551,4.83926238567586,4.87119395811029,212379.143367417,0.0,1.0
2005-09-30,30.65,30.72,29.88,30.25,20600,4.99338109752778,5.00478523054008,4.8679356343925,4.92821462317179,126445.385935514,0.0,1.0
2005-10-03,30.49,30.59,30.1,30.1,29200,4.96731450778538,4.98360612637438,4.90377719528829,4.90377719528829,179233.265500826,0.0,1.0
2005-10-04,29.9101,30.5,29.8501,30.5,18800,4.87283941158778,4.96894366964428,4.86306444043439,4.96894366964428,115396.759979984,0.0,1.0
2005-10-05,29.74,30.0,29.278,30.0,16700,4.8451273683679,4.88748557669929,4.76986009048673,4.88748557669929,102506.696365198,0.0,1.0
2005-10-06,27.2,30.42,25.73,30.42,50500,4.43132025620736,4.95591037477308,4.19183346294909,4.95591037477308,309975.339307935,0.0,1.0
2005-10-07,27.89,30.5,26.63,26.63,30300,4.54373242447144,4.96894366964428,4.33845803025007,4.33845803025007,185985.203584761,0.0,1.0
2005-10-10,28.0,28.41,27.45,28.41,7500,4.56165320491934,4.62844884113423,4.47204930267985,4.62844884113423,46035.9414813764,0.0,1.0
2005-10-11,28.0,28.0,27.8,27.8,9000,4.56165320491934,4.56165320491934,4.52906996774134,4.52906996774134,55243.1297776517,0.0,1.0
2005-10-12,27.96,27.97,27.71,27.97,11000,4.55513655748374,4.55676571934264,4.51440751101125,4.55676571934264,67519.3808393521,0.0,1.0
2005-10-13,27.809,27.97,27.0,27.9299,15400,4.53053621341435,4.55676571934264,4.39873701902936,4.55023278028845,94527.1331750931,0.0,1.0
2005-10-14,27.97,27.97,27.5075,27.97,13100,4.55676571934264,4.55676571934264,4.48141698336853,4.55676571934264,80409.4444541375,0.0,1.0
2005-10-17,27.98,28.0,27.52,28.0,11000,4.55839488120154,4.56165320491934,4.48345343569215,4.56165320491934,67519.3808393521,0.0,1.0
2005-10-18,27.46,28.66,27.4001,28.66,20600,4.47367846453875,4.66917788760672,4.46391978500394,4.66917788760672,126445.385935514,0.0,1.0
2005-10-19,27.44,27.98,27.11,27.22,37400,4.47042014082095,4.55839488120154,4.41665779947726,4.43457857992516,229565.894853797,0.0,1.0
2005-10-20,27.13,27.76,26.54,27.29,16400,4.51396551939893,4.61878668700753,4.41579966401944,4.5405867683154,98567.8774212804,0.577287,1.0
2005-10-21,26.71,27.35,25.95,27.15,12400,4.44408474099319,4.55056973665907,4.31763380863996,4.51729317551349,74526.9317087731,0.0,1.0
2005-10-24,26.67,26.88,26.5,26.54,15800,4.43742942876408,4.47236981796694,4.40914435179033,4.41579966401944,94961.7355644043,0.0,1.0
2005-10-25,26.99,27.0,26.394,26.44,41300,4.49067192659701,4.4923357546543,4.39150777438316,4.39916138344665,248222.76448164,0.0,1.0
2005-10-26,26.7,29.5,26.49,28.94,31400,4.44242091293591,4.90829276897414,4.40748052373305,4.81511839776649,188721.423843183,0.0,1.0
2005-10-27,26.82,27.59,26.5901,27.59,8600,4.46238684962327,4.59050161003378,4.42413544258641,4.59050161003378,51688.0332818909,0.0,1.0
2005-10-28,26.3,26.94,26.0,26.94,32500,4.37586779064474,4.48235278631062,4.32595294892636,4.48235278631062,195332.683914123,0.0,1.0
2005-10-31,26.4,26.4,25.1,25.95,22300,4.39250607121753,4.39250607121753,4.17620842377122,4.31763380863996,134028.272347229,0.0,1.0
2005-11-01,26.0,26.3,25.59,25.59,13500,4.32595294892636,4.37586779064474,4.2577359985779,4.2577359985779,81138.1917797125,0.0,1.0
2005-11-02,26.64,26.65,26.0,26.01,15400,4.43243794459224,4.43410177264952,4.32595294892636,4.32761677698364,92557.6409931535,0.0,1.0
2005-11-03,26.46,27.0,25.38,27.0,26600,4.40248903956121,4.4923357546543,4.22279560937504,4.4923357546543,159872.288988174,0.0,1.0
2005-11-04,26.45,26.66,26.3,26.66,8900,4.40082521150393,4.4357656007068,4.37586779064474,4.4357656007068,53491.104210329,0.0,1.0
2005-11-07,25.71,26.36,25.31,26.36,31000,4.27770193526526,4.38585075898841,4.21114881297408,4.38585075898841,186317.329271932,0.0,1.0
2005-11-08,25.75,26.0,25.55,25.816,26400,4.28435724749437,4.32595294892636,4.25108068634879,4.29533851267242,158670.241702549,0.0,1.0
2005-11-09,25.75,25.75,25.55,25.72,9900,4.28435724749437,4.28435724749437,4.25108068634879,4.27936576332254,59501.3406384559,0.0,1.0
2005-11-10,25.42,26.35,25.26,26.35,24200,4.22945092160415,4.38418693093114,4.20282967268769,4.38418693093114,145447.72156067,0.0,1.0
2005-11-11,25.04,25.5,25.04,25.21,17400,4.16622545542754,4.24276154606239,4.16622545542754,4.19451053240129,104578.113849407,0.0,1.0
2005-11-14,24.97,25.06,24.1,25.06,36000,4.15457865902658,4.1695531115421,4.00982561804328,4.1695531115421,216368.511412567,0.0,1.0
2005-11-15,25.7001,25.77,24.55,24.57,22400,4.27605474548855,4.28768490360893,4.08469788062085,4.08802553673541,134629.295990042,0.0,1.0
2005-11-16,26.0,26.0,25.63,25.78,10100,4.32595294892636,4.32595294892636,4.26439131080702,4.28934873166621,60703.3879240812,0.0,1.0
2005-11-17,25.9,26.0425,25.52,25.7195,8500,4.30931466835356,4.3330242181698,4.24608920217695,4.27928257191967,51087.0096390783,0.0,1.0
2005-11-18,25.26,26.05,24.81,25.9,19400,4.20282967268769,4.33427208921275,4.12795741011011,4.30931466835356,116598.586705661,0.0,1.0
2005-11-21,25.9,25.95,25.35,25.35,10600,4.30931466835356,4.31763380863996,4.2178041252032,4.2178041252032,63708.5061381448,0.0,1.0
2005-11-22,26.09,26.17,25.06,26.05,42900,4.34092740144187,4.35423802590011,4.1695531115421,4.33427208921275,257839.142766642,0.0,1.0
2005-11-23,26.77,26.8315,25.41,26.1,36400,4.45406770933687,4.46430025188914,4.22778709354688,4.34259122949915,218772.605983818,0.0,1.0
2005-11-25,26.4,26.5,26.4,26.5,1200,4.39250607121753,4.40914435179033,4.39250607121753,4.40914435179033,7212.28371375223,0.0,1.0
2005-11-28,25.95,26.5,25.38,26.5,5000,4.31763380863996,4.40914435179033,4.22279560937504,4.40914435179033,30051.1821406343,0.0,1.0
2005-11-29,25.9,26.0,25.49,25.75,9800,4.30931466835356,4.32595294892636,4.24109771800511,4.28435724749437,58900.3169956433,0.0,1.0
2005-11-30,26.44,26.72,25.92,26.0,57800,4.39916138344665,4.44574856905047,4.31264232446812,4.32595294892636,347391.665545732,0.0,1.0
2005-12-01,26.07,27.0,25.72,25.74,33400,4.33759974532731,4.4923357546543,4.27936576332254,4.28269341943709,200741.896699437,0.0,1.0
2005-12-02,26.16,26.49,25.7,25.7,35500,4.35257419784283,4.40748052373305,4.27603810720798,4.27603810720798,213363.393198503,0.0,1.0
2005-12-05,26.09,26.99,26.08,26.99,34200,4.34092740144187,4.49067192659701,4.33926357338459,4.49067192659701,205550.085841939,0.0,1.0
2005-12-06,25.96,26.5,25.8301,26.1,7100,4.31929763669724,4.40914435179033,4.29768451023318,4.34259122949915,42672.6786397007,0.0,1.0
2005-12-07,26.46,27.136,25.95,26.07,20400,4.40248903956121,4.51496381623329,4.31763380863996,4.33759974532731,122608.823133788,0.0,1.0
2005-12-08,26.5,26.87,25.92,26.5,57100,4.40914435179033,4.47070598990966,4.31264232446812,4.40914435179033,343184.500046043,0.0,1.0
2005-12-09,27.0,27.39,26.25,26.6,12600,4.4923357546543,4.55722504888819,4.36754865035834,4.42578263236312,75728.9789943983,0.0,1.0
2005-12-12,27.0,27.0,26.78,27.0,14500,4.4923357546543,4.4923357546543,4.45573153739415,4.4923357546543,87148.4282078393,0.0,1.0
2005-12-13,26.44,27.0,26.44,27.0,26800,4.39916138344665,4.4923357546543,4.39916138344665,4.4923357546543,161074.3362738,0.0,1.0
2005-12-14,26.87,26.97,26.1055,26.44,19100,4.47070598990966,4.48734427048246,4.34350633493066,4.39916138344665,114795.515777223,0.0,1.0
2005-12-15,26.43,26.95,26.35,26.95,26200,4.39749755538937,4.4840166143679,4.38418693093114,4.4840166143679,157468.194416924,0.0,1.0
2005-12-16,26.0,26.58,25.9,26.58,21200,4.32595294892636,4.42245497624856,4.30931466835356,4.42245497624856,127417.012276289,0.0,1.0
2005-12-19,25.94,26.87,25.7,26.15,44600,4.31596998058268,4.47070598990966,4.27603810720798,4.35091036978555,268056.544694458,0.0,1.0
2005-12-20,26.07,26.74,25.77,25.77,7100,4.33759974532731,4.44907622516503,4.28768490360893,4.28768490360893,42672.6786397007,0.0,1.0
2005-12-21,25.89,26.0,25.65,25.77,32800,4.30765084029628,4.32595294892636,4.26771896692158,4.28768490360893,197135.754842561,0.0,1.0
2005-12-22,25.6,26.0,25.52,26.0,16800,4.25939982663518,4.32595294892636,4.24608920217695,4.32595294892636,100971.971992531,0.0,1.0
2005-12-23,25.4,25.81,25.25,25.81,14400,4.2261232654896,4.29434021583805,4.20116584463041,4.29434021583805,86547.4045650267,0.0,1.0
2005-12-27,25.0,25.4,24.56,25.23,61700,4.15957014319842,4.2261232654896,4.08636170867813,4.19783818851585,370831.587615427,0.0,1.0
2005-12-28,24.67,25.01,24.05,25.01,71800,4.1046638173082,4.1612339712557,4.00150647775688,4.1612339712557,431534.975539509,0.0,1.0
2005-12-29,25.27,25.46,24.5,24.5,54500,4.20449350074496,4.23610623383327,4.07637874033445,4.07637874033445,327557.885332914,0.0,1.0
2005-12-30,25.47,25.62,25.0,25.0,8500,4.23777006189055,4.26272748274974,4.15957014319842,4.15957014319842,51087.0096390783,0.0,1.0
2006-01-03,25.72,26.99,25.0,25.39,47000,4.27936576332254,4.49067192659701,4.15957014319842,4.22445943743232,282481.112121962,0.0,1.0
2006-01-04,25.96,26.5,25.58,26.44,13700,4.31929763669724,4.40914435179033,4.25607217052062,4.39916138344665,82340.2390653379,0.0,1.0
2006-01-05,25.726,25.96,25.5,25.96,29100,4.2803640601569,4.31929763669724,4.24276154606239,4.31929763669724,174897.880058492,0.0,1.0
2006-01-06,26.95,27.0,25.5,25.75,22600,4.4840166143679,4.4923357546543,4.24276154606239,4.28435724749437,135831.343275667,0.0,1.0
2006-01-09,26.73,27.49,26.53,27.49,44200,4.44741239710775,4.57386332946098,4.41413583596217,4.57386332946098,265652.450123207,0.0,1.0
2006-01-10,26.795,27.0,26.63,27.0,26100,4.45822727948007,4.4923357546543,4.43077411653496,4.4923357546543,156867.170774111,0.0,1.0
2006-01-11,26.94,26.95,26.51,26.83,23400,4.48235278631062,4.4840166143679,4.41080817984761,4.46405067768055,140639.532418168,0.0,1.0
2006-01-12,26.58,27.0,26.42,26.9499,16000,4.42245497624856,4.4923357546543,4.39583372733209,4.48399997608733,96163.7828500297,0.0,1.0
2006-01-13,26.41,27.0,26.04,26.04,11000,4.39416989927481,4.4923357546543,4.33260826115548,4.33260826115548,66112.6007093955,0.0,1.0
2006-01-17,26.761,27.0,26.2,26.89,12800,4.45257026408532,4.4923357546543,4.35922951007195,4.47403364602422,76931.0262800237,0.0,1.0
2006-01-18,26.99,27.0,26.42,27.0,50300,4.49067192659701,4.4923357546543,4.39583372733209,4.4923357546543,302314.892334781,0.0,1.0
2006-01-19,27.0,27.5,26.8,27.5,75300,4.4923357546543,4.57552715751826,4.45905919350871,4.57552715751826,452570.803037952,0.0,1.0
2006-01-20,27.0,27.75,26.67,26.93,25200,4.4923357546543,4.61712285895025,4.43742942876408,4.48068895825334,151457.957988797,0.0,1.0
2006-01-23,27.03,27.14,26.85,27.0,89700,4.49732723882613,4.51562934745621,4.4673783337951,4.4923357546543,539118.207602979,0.0,1.0
2006-01-24,27.99,28.42,27.16,27.98,60400,4.65705473232495,4.72859933878797,4.51895700357076,4.65539090426767,363018.280258862,0.0,1.0
2006-01-25,28.08,28.65,28.0,28.65,63600,4.67202918484047,4.76686738410539,4.65871856038223,4.76686738410539,382251.036828868,0.0,1.0
2006-01-26,27.3,29.0,26.18,29.0,43700,4.67627910084718,4.9674759679329,4.48443175312011,4.9674759679329,255119.502979167,0.805543,1.0
2006-01-27,27.2,27.5,26.9665,27.01,17900,4.65914987337155,4.71053755579844,4.61915312721595,4.62660434116785,104499.750648217,0.0,1.0
2006-01-30,27.99,28.13,26.69,27.5,36800,4.79447077042903,4.81845168889491,4.57179081324583,4.71053755579844,214837.476192983,0.0,1.0
2006-01-31,27.72,28.2,26.83,28.2,41200,4.74822185624482,4.83044214812785,4.59577173171171,4.83044214812785,240524.565737797,0.0,1.0
2006-02-01,27.99,28.0,27.511,28.0,9900,4.79447077042903,4.79618369317659,4.71242177082076,4.79618369317659,57795.9514758297,0.0,1.0
2006-02-02,27.808,28.0,27.25,28.0,18700,4.76329557642338,4.79618369317659,4.66771448710936,4.79618369317659,109170.130565456,0.0,1.0
2006-02-03,27.54,27.96,27.0,27.95,10800,4.71738924678869,4.78933200218634,4.62489141842028,4.78761907943877,63050.1288827233,0.0,1.0
2006-02-06,27.56,27.89,27.275,27.89,16700,4.72081509228382,4.7773415429534,4.67199679397827,4.7773415429534,97494.1807723591,0.0,1.0
2006-02-07,26.77,28.0,26.16,27.56,37300,4.58549419522633,4.79618369317659,4.48100590762499,4.72081509228382,217756.463641258,0.0,1.0
2006-02-08,26.11,26.93,25.97,26.93,55600,4.47244129388717,4.61290095918734,4.44846037542129,4.61290095918734,324591.404248094,0.0,1.0
2006-02-09,25.98,27.04,25.75,27.04,14500,4.45017329816885,4.63174310941054,4.4107760749749,4.63174310941054,84650.6359999526,0.0,1.0
2006-02-10,25.35,26.68,24.95,26.68,71600,4.34225916507238,4.57007789049826,4.27374225516985,4.57007789049826,417999.002592869,0.0,1.0
2006-02-13,25.11,25.54,25.0,25.54,28500,4.30114901913086,4.37480469727608,4.28230686890767,4.37480469727608,166382.284551631,0.0,1.0
2006-02-14,25.0,25.29,24.75,25.11,38100,4.28230686890767,4.331981628587,4.23948380021859,4.30114901913086,222426.843558496,0.0,1.0
2006-02-15,25.35,25.66,24.5,24.9,50500,4.34225916507238,4.39535977024683,4.19666073152952,4.26517764143204,294817.732275697,0.0,1.0
2006-02-16,25.3,25.9,25.27,25.9,29100,4.33369455133456,4.43646991618835,4.32855578309187,4.43646991618835,169885.06948956,0.0,1.0
2006-02-17,26.1,26.1,25.5,25.5,11900,4.47072837113961,4.47072837113961,4.36795300628582,4.36795300628582,69471.9012689266,0.0,1.0
2006-02-21,27.25,27.26,26.1,26.86,50600,4.66771448710936,4.66942740985692,4.47072837113961,4.6009104999544,295401.529765352,0.0,1.0
2006-02-22,27.2,27.47,27.05,27.25,15000,4.65914987337155,4.70539878755575,4.6334560321581,4.66771448710936,87569.6234482267,0.0,1.0
2006-02-23,25.76,27.5,25.56,27.5,61200,4.41248899772246,4.71053755579844,4.3782305427712,4.71053755579844,357284.063668766,0.0,1.0
2006-02-24,25.69,26.0,25.15,25.94,29700,4.40049853848952,4.45359914366398,4.30800071012112,4.4433216071786,173387.854427489,0.0,1.0
2006-02-27,25.21,25.95,25.21,25.95,29400,4.31827824660649,4.44503452992616,4.31827824660649,4.44503452992616,171636.461958525,0.0,1.0
2006-02-28,25.18,25.98,25.0,25.48,23100,4.31313947836381,4.45017329816885,4.28230686890767,4.3645271607907,134857.220110269,0.0,1.0
2006-03-01,25.239,25.239,25.0,25.0,24400,4.32324572257443,4.32324572257443,4.28230686890767,4.28230686890767,142446.587475782,0.0,1.0
2006-03-02,26.45,26.45,25.05,25.23,31500,4.53068066730431,4.53068066730431,4.29087148264549,4.32170409210162,183896.209241277,0.0,1.0
2006-03-03,25.96,26.54,25.49,25.49,11900,4.44674745267372,4.54609697203238,4.36624008353826,4.36624008353826,69471.9012689267,0.0,1.0
2006-03-06,25.03,25.75,24.87,25.75,42100,4.28744563715036,4.4107760749749,4.26003887318935,4.4107760749749,245778.74314469,0.0,1.0
2006-03-07,24.85,25.35,24.5,25.22,83000,4.25661302769422,4.34225916507238,4.19666073152952,4.31999116935406,484551.916413522,0.0,1.0
2006-03-08,24.03,24.6999,24.0,24.5,69200,4.11615336239405,4.2309020572533,4.11101459415136,4.19666073152952,403987.862841154,0.0,1.0
2006-03-09,23.8,24.25,23.62,24.03,42200,4.0767561392001,4.15383766284044,4.04592352974397,4.11615336239405,246362.540634345,0.0,1.0
2006-03-10,23.8,24.39,23.0,23.8,58800,4.0767561392001,4.17781858130632,3.93972231939506,4.0767561392001,343272.923917049,0.0,1.0
2006-03-13,24.4101,24.63,23.57,24.19,32100,4.18126155602892,4.21892872724784,4.03735891600615,4.14356012635506,187398.994179206,0.0,1.0
2006-03-14,25.15,25.23,24.27,24.5,29400,4.30800071012112,4.32170409210162,4.15726350833557,4.19666073152952,171636.461958524,0.0,1.0
2006-03-15,24.75,25.14,24.72,24.99,30100,4.23948380021859,4.30628778737355,4.2343450319759,4.28059394616011,175723.044386109,0.0,1.0
2006-03-16,24.8265,25.126,24.75,25.1,20600,4.25258765923745,4.30388969552696,4.23948380021859,4.2994360963833,120262.282868898,0.0,1.0
2006-03-17,25.1,25.1,23.8,24.85,23600,4.2994360963833,4.2994360963833,4.0767561392001,4.25661302769422,137776.207558544,0.0,1.0
2006-03-20,24.9,25.4,24.9,24.99,14500,4.26517764143204,4.35082377881019,4.26517764143204,4.28059394616011,84650.6359999526,0.0,1.0
2006-03-21,24.16,24.95,23.95,24.75,38700,4.13842135811237,4.27374225516985,4.10244998041355,4.23948380021859,225929.628496425,0.0,1.0
2006-03-22,24.14,25.01,23.9101,24.4,36000,4.13499551261725,4.28401979165523,4.09561541865077,4.17953150405389,210167.096275744,0.0,1.0
2006-03-23,24.4,24.75,24.0,24.31,26400,4.17953150405389,4.23948380021859,4.11101459415136,4.16411519932582,154122.537268879,0.0,1.0
2006-03-24,25.01,25.0696,24.66,24.88,22300,4.28401979165523,4.29422881123071,4.22406749549053,4.26175179593691,130186.840193031,0.0,1.0
2006-03-27,24.76,25.02,24.51,25.02,22600,4.24119672296616,4.2857327144028,4.19837365427708,4.2857327144028,131938.232661995,0.0,1.0
2006-03-28,25.4,25.47,24.95,25.3,31600,4.35082377881019,4.36281423804313,4.27374225516985,4.33369455133456,184480.006730931,0.0,1.0
2006-03-29,26.25,26.25,25.2201,25.64,45400,4.49642221235305,4.49642221235305,4.32000829858153,4.39193392475171,265044.0603033,0.0,1.0
2006-03-30,26.85,26.98,26.25,26.25,22700,4.59919757720684,4.62146557292516,4.49642221235305,4.49642221235305,132522.03015165,0.0,1.0
2006-03-31,27.25,27.25,26.6,27.0,28900,4.66771448710936,4.66771448710936,4.55637450851776,4.62489141842028,168717.47451025,0.0,1.0
2006-04-03,26.1,27.0,26.05,27.0,72000,4.47072837113961,4.62489141842028,4.46216375740179,4.62489141842028,420334.192551489,0.0,1.0
2006-04-04,26.1,26.34,25.8,26.34,19700,4.47072837113961,4.51183851708112,4.41934068871272,4.51183851708112,115008.105462005,0.0,1.0
2006-04-05,26.14,26.94,26.1,26.1,29700,4.47758006212986,4.6146138819349,4.47072837113961,4.47072837113961,173387.854427489,0.0,1.0
2006-04-06,26.61,27.03,26.1,26.1,28300,4.55808743126532,4.63003018666297,4.47072837113961,4.47072837113961,165214.689572321,0.0,1.0
2006-04-07,26.58,26.84,26.5,26.5,25600,4.55294866302263,4.59748465445927,4.53924528104213,4.53924528104213,149452.157351641,0.0,1.0
2006-04-10,26.9684,27.0,26.33,26.58,30800,4.61947858253798,4.62489141842028,4.51012559433356,4.55294866302263,179809.626813693,0.0,1.0
2006-04-11,26.81,27.0,26.47,26.74,22700,4.59234588621659,4.62489141842028,4.53410651279944,4.58035542698364,132522.03015165,0.0,1.0
2006-04-12,26.82,27.0,26.56,26.66,6200,4.59405880896415,4.62489141842028,4.54952281752751,4.56665204500314,36195.4443586004,0.0,1.0
2006-04-13,26.96,27.285,26.82,26.9,36200,4.61803972743003,4.67370971672583,4.59405880896415,4.60776219094465,211334.691255054,0.0,1.0
2006-04-17,26.93,27.2699,26.81,27.0,28600,4.61290095918734,4.67112320337701,4.59234588621659,4.62489141842028,166966.082041286,0.0,1.0
2006-04-18,27.4,27.86,26.95,27.39,25300,4.69340832832281,4.77220277471071,4.61632680468247,4.69169540557524,147700.764882676,0.0,1.0
2006-04-19,27.4,27.73,27.3,27.4,47800,4.69340832832281,4.74993477899239,4.67627910084718,4.69340832832281,279055.200055016,0.0,1.0
2006-04-20,27.611,27.8,27.4,27.7,22000,4.72955099829639,4.76192523822533,4.69340832832281,4.7447960107497,128435.447724066,0.0,1.0
2006-04-21,27.65,27.9,27.51,27.81,28500,4.73623139701188,4.77905446570096,4.712250478546,4.76363816097289,166382.284551631,0.0,1.0
2006-04-24,27.3,27.86,27.0,27.86,33600,4.67627910084718,4.77220277471071,4.62489141842028,4.77220277471071,196155.956524028,0.0,1.0
2006-04-25,26.95,27.4,26.82,27.4,47800,4.61632680468247,4.69340832832281,4.59405880896415,4.69340832832281,279055.200055016,0.0,1.0
2006-04-26,27.0599,28.25,26.9,28.25,75800,4.63515182567819,4.83900676186567,4.60776219094465,4.83900676186567,442518.497158373,0.0,1.0
2006-04-27,26.1,26.94,24.77,26.94,39800,4.59574638045505,4.74365545936624,4.36155700551232,4.74365545936624,226030.749742362,0.729852,1.0
2006-04-28,26.36,26.663,25.8,25.95,32200,4.6415277620228,4.69488067977291,4.54292170941534,4.56933404493519,182869.09903779,0.0,1.0
2006-05-01,26.04,26.41,25.26,26.16,45600,4.58518144624711,4.65033187386275,4.44783730154385,4.60631131466299,258969.904227429,0.0,1.0
2006-05-02,26.71,27.25,26.38,26.41,50900,4.70315654490247,4.79824095277395,4.64504940675878,4.65033187386275,289069.476429302,0.0,1.0
2006-05-03,26.25,26.81,26.05,26.81,16300,4.6221587159749,4.72076476858237,4.5869422686151,4.72076476858237,92570.3824321734,0.0,1.0
2006-05-04,26.75,26.75,25.81,26.25,14500,4.71019983437443,4.71019983437443,4.54468253178332,4.6221587159749,82347.8862126694,0.0,1.0
2006-05-05,26.99,27.16,26.74,26.95,15900,4.7524595712062,4.78239355146203,4.70843901200644,4.74541628173424,90298.7166056168,0.0,1.0
2006-05-08,26.47,26.91,26.4,26.57,37400,4.66089680807069,4.73837299226227,4.64857105149476,4.6785050317506,212400.754783024,0.0,1.0
2006-05-09,26.13,27.13,25.87,26.44,30300,4.60102884755902,4.77711108435806,4.55524746599127,4.65561434096672,172078.686361647,0.0,1.0
2006-05-10,26.08,26.45,25.5,25.79,15900,4.59222473571907,4.65737516333471,4.49009703837562,4.54116088704734,90298.7166056168,0.0,1.0
2006-05-11,26.75,27.0,25.73,26.99,21300,4.71019983437443,4.75422039357419,4.5305959528394,4.7524595712062,120966.205264128,0.0,1.0
2006-05-12,26.66,26.97,26.09,26.97,13900,4.69435243306251,4.74893792647022,4.59398555808706,4.74893792647022,78940.3874728349,0.0,1.0
2006-05-15,25.75,26.1125,25.0,26.0,31300,4.53411759757538,4.59794740841504,4.4020559199761,4.57813815677514,177757.850928038,0.0,1.0
2006-05-16,25.45,25.75,24.93,25.75,31900,4.48129292653567,4.53411759757538,4.38973016340017,4.53411759757538,181165.349667873,0.0,1.0
2006-05-17,24.79,25.92,24.78,25.56,39600,4.3650786502483,4.56405157783122,4.36331782788031,4.50066197258356,224894.916829084,0.0,1.0
2006-05-18,24.99,25.74,24.77,25.08,39000,4.40029509760811,4.53235677520739,4.36155700551232,4.41614249892002,221487.418089249,0.0,1.0
2006-05-19,25.55,25.82,24.31,25.32,31600,4.49890115021557,4.54644335415132,4.28055917658476,4.45840223575179,179461.600297956,0.0,1.0
2006-05-22,25.13,25.5,24.6601,25.5,8100,4.42494661075998,4.49009703837562,4.3422055676881,4.49009703837562,46001.232987767,0.0,1.0
2006-05-23,24.91,25.71,24.7,25.71,42800,4.38620851866419,4.52707430810342,4.34923124893639,4.52707430810342,243068.243441535,0.0,1.0
2006-05-24,24.63,25.15,24.5,25.09,13800,4.33690549236045,4.42846825549596,4.31401480157658,4.41790332128801,78372.4710161959,0.0,1.0
2006-05-25,24.94,25.0,24.63,24.64,10200,4.39149098576816,4.4020559199761,4.33690549236045,4.33866631472844,57927.4785771882,0.0,1.0
2006-05-26,25.0,25.72,24.8,25.5,22200,4.4020559199761,4.52883513047141,4.36683947261629,4.49009703837562,126077.45337388,0.0,1.0
2006-05-30,25.4,25.4649,24.9301,25.12,16200,4.47248881469572,4.48391655186397,4.38974777162385,4.42318578839198,92002.4659755341,0.0,1.0
2006-05-31,25.1,25.25,24.91,25.14,12200,4.419664143656,4.44607647917586,4.38620851866419,4.42670743312797,69285.8077099703,0.0,1.0
2006-06-01,25.24,25.24,25.0,25.0,4300,4.44431565680787,4.44431565680787,4.4020559199761,4.4020559199761,24420.4076354813,0.0,1.0
2006-06-02,25.5,25.7,25.1301,25.1301,15700,4.49009703837562,4.52531348573543,4.42496421898366,4.42496421898366,89162.8836923387,0.0,1.0
2006-06-05,25.94,25.94,25.0,25.5,6600,4.5675732225672,4.5675732225672,4.4020559199761,4.49009703837562,37482.4861381806,0.0,1.0
2006-06-06,25.3,25.7,25.0,25.5,36400,4.45488059101581,4.52531348573543,4.4020559199761,4.49009703837562,206721.590216633,0.0,1.0
2006-06-07,25.29,25.99,25.01,25.21,23800,4.45311976864782,4.57637733440715,4.40381674234409,4.4390331897039,135164.116680106,0.0,1.0
2006-06-08,24.9,25.42,24.55,25.42,16200,4.38444769629619,4.4760104594317,4.32281891341653,4.4760104594317,92002.4659755343,0.0,1.0
2006-06-09,25.17,25.2999,24.9,24.91,12400,4.43198990023194,4.45486298279213,4.38444769629619,4.38620851866419,70421.6406232484,0.0,1.0
2006-06-12,24.74,25.72,24.5,25.0,13000,4.35627453840835,4.52883513047141,4.31401480157658,4.4020559199761,73829.139363083,0.0,1.0
2006-06-13,24.07,24.77,24.0,24.77,16100,4.23829943975299,4.36155700551232,4.22597368317706,4.36155700551232,91434.5495188951,0.0,1.0
2006-06-14,23.9,24.33,23.85,23.97,49500,4.20836545949715,4.28408082132074,4.1995613476572,4.22069121607308,281118.646036355,0.0,1.0
2006-06-15,24.0,24.88,23.8,24.02,75000,4.22597368317706,4.38092605156021,4.19075723581725,4.22949532791304,425937.342479325,0.0,1.0
2006-06-16,24.13,24.57,24.0,24.57,87300,4.24886437396093,4.32634055815251,4.22597368317706,4.32634055815251,495791.066645934,0.0,1.0
2006-06-19,24.15,24.49,24.0,24.31,14300,4.25238601869691,4.31225397920859,4.22597368317706,4.28055917658476,81212.0532993913,0.0,1.0
2006-06-20,24.38,24.71,24.15,24.15,4200,4.29288493316069,4.35099207130438,4.25238601869691,4.25238601869691,23852.4911788422,0.0,1.0
2006-06-21,24.24,25.39,24.17,25.39,13300,4.26823342000883,4.47072799232773,4.25590766343289,4.47072799232773,75532.8887330002,0.0,1.0
2006-06-22,23.88,25.81,23.8,25.81,57600,4.20484381476117,4.54468253178332,4.19075723581725,4.54468253178332,327119.879024122,0.0,1.0
2006-06-23,24.0,24.31,23.89,23.9,40800,4.22597368317706,4.28055917658476,4.20660463712916,4.20836545949715,231709.914308753,0.0,1.0
2006-06-26,24.6,24.6,24.08,24.27,9800,4.33162302525648,4.33162302525648,4.24006026212098,4.2735158871128,55655.8127506318,0.0,1.0
2006-06-27,25.25,25.67,24.52,24.64,15500,4.44607647917586,4.52003101863146,4.31753644631256,4.33866631472844,88027.0507790605,0.0,1.0
2006-06-28,25.32,25.7,24.5,25.57,23500,4.45840223575179,4.52531348573543,4.31401480157658,4.50242279495155,133460.367310189,0.0,1.0
2006-06-29,25.27,25.7,24.7301,25.35,38800,4.44959812391184,4.52531348573543,4.35453132426404,4.46368470285577,220351.585175971,0.0,1.0
2006-06-30,25.11,25.79,24.78,25.49,10100,4.42142496602399,4.54116088704734,4.36331782788031,4.48833621600763,57359.5621205492,0.0,1.0
2006-07-03,25.52,25.52,24.77,24.94,2700,4.4936186831116,4.4936186831116,4.36155700551232,4.39149098576816,15333.7443292557,0.0,1.0
2006-07-05,25.0,25.7,24.97,25.66,48600,4.4020559199761,4.52531348573543,4.39677345287213,4.51827019626347,276007.397926603,0.0,1.0
2006-07-06,25.47,25.47,25.09,25.15,14900,4.48481457127165,4.48481457127165,4.41790332128801,4.42846825549596,84619.5520392259,0.0,1.0
2006-07-07,25.17,25.34,25.07,25.16,15300,4.43198990023194,4.46192388048777,4.41438167655203,4.43022907786395,86891.2178657823,0.0,1.0
2006-07-10,25.26,25.47,25.05,25.25,24600,4.44783730154385,4.48481457127165,4.41086003181605,4.44607647917586,139707.448333219,0.0,1.0
2006-07-11,25.69,25.75,25.06,25.06,12700,4.52355266336744,4.53411759757538,4.41262085418404,4.41262085418404,72125.3899931657,0.0,1.0
2006-07-12,25.86,26.15,25.71,25.75,16200,4.55348664362328,4.604550492295,4.52707430810342,4.53411759757538,92002.4659755341,0.0,1.0
2006-07-13,27.05,27.06,25.87,25.87,26000,4.76302450541414,4.76478532778213,4.55524746599127,4.55524746599127,147658.278726166,0.0,1.0
2006-07-14,26.97,27.31,26.78,27.09,24600,4.74893792647022,4.80880588698189,4.7154823014784,4.7700677948861,139707.448333218,0.0,1.0
2006-07-17,27.22,27.35,26.96,27.24,37300,4.79295848566998,4.81584917645385,4.74717710410223,4.79648013040596,211832.838326384,0.0,1.0
2006-07-18,27.42,27.5,26.96,27.25,49200,4.82817493302979,4.84226151197371,4.74717710410223,4.79824095277395,279414.896666437,0.0,1.0
2006-07-19,26.86,27.69,26.84,27.69,68900,4.72956888042232,4.87571713696553,4.72604723568634,4.87571713696553,391294.43862434,0.0,1.0
2006-07-20,25.9,26.64,25.6101,26.61,44900,4.69754304319331,4.83175855871312,4.64496320812684,4.82631738916502,247557.071709017,0.77812,1.0
2006-07-21,25.73,25.9,25.0632,25.66,16200,4.66670974908741,4.69754304319331,4.54577068726497,4.65401368680851,89319.0325542555,0.0,1.0
2006-07-24,25.86,25.99,25.76,25.89,6500,4.69028815046251,4.71386655183761,4.67215091863551,4.69572932001061,35837.883432263,0.0,1.0
2006-07-25,26.0,26.25,25.6901,25.95,32600,4.71568027502031,4.76102335458782,4.65947299358844,4.70661165910681,179740.769214119,0.0,1.0
2006-07-26,26.35,27.15,25.9976,26.25,61300,4.77916058641482,4.92425844103083,4.71524498145646,4.76102335458782,337978.80836888,0.0,1.0
2006-07-27,26.62,27.05,26.4801,26.88,18700,4.82813111234772,4.90612120920383,4.80275712502175,4.87528791509792,103102.833874357,0.0,1.0
2006-07-28,26.72,27.0,26.24,26.95,10400,4.84626834417472,4.89705259329033,4.75920963140512,4.88798397737682,57340.6134916208,0.0,1.0
2006-07-31,27.01,27.29,26.8,27.05,51700,4.89886631647303,4.94965056558863,4.86077812963632,4.90612120920383,285049.011299692,0.0,1.0
2006-08-01,26.89,27.24,26.75,26.83,12900,4.87710163828062,4.94058194967513,4.85170951372282,4.86621929918442,71124.414811722,0.0,1.0
2006-08-02,27.14,27.33,27.05,27.13,27300,4.92244471784813,4.95690545831943,4.90612120920383,4.92063099466543,150519.110415505,0.0,1.0
2006-08-03,26.84,27.4,26.7,27.4,25800,4.86803302236712,4.96960152059833,4.84264089780932,4.96960152059833,142248.829623444,0.0,1.0
2006-08-04,27.232,27.33,26.93,27.33,25000,4.93913097112897,4.95690545831943,4.88435653101142,4.95690545831943,137838.013201012,0.0,1.0
2006-08-07,27.3,27.4,27.02,27.2,16400,4.95146428877133,4.96960152059833,4.90068003965573,4.93332705694433,90421.7366598636,0.0,1.0
2006-08-08,27.31,27.4,26.92,27.4,58900,4.95327801195403,4.96960152059833,4.88254280782872,4.96960152059833,324746.359101583,0.0,1.0
2006-08-09,27.75,27.75,26.85,27.35,51000,5.03308183199283,5.03308183199283,4.86984674554982,4.96053290468483,281189.546930064,0.0,1.0
2006-08-10,27.259,27.75,27.0,27.74,18000,4.94402802372226,5.03308183199283,4.89705259329033,5.03126810881013,99243.3695047283,0.0,1.0
2006-08-11,27.6,27.75,27.16,27.74,24500,5.00587598425233,5.03308183199283,4.92607216421353,5.03126810881013,135081.252936991,0.0,1.0
2006-08-14,27.39,27.89,27.06,27.75,25800,4.96778779741563,5.05847395655064,4.90793493238653,5.03308183199283,142248.829623444,0.0,1.0
2006-08-15,27.6499,27.75,27.315,27.5,15100,5.01492646293401,5.03308183199283,4.95418487354538,4.98773875242533,83254.1599734109,0.0,1.0
2006-08-16,27.2,27.79,26.9,27.74,32900,4.93332705694433,5.04033672472363,4.87891536146332,5.03126810881013,181394.825372531,0.0,1.0
2006-08-17,27.02,27.8,26.84,27.7,17800,4.90068003965573,5.04215044790634,4.86803302236712,5.02401321607933,98140.6653991202,0.0,1.0
2006-08-18,27.49,27.49,26.84,26.84,4900,4.98592502924263,4.98592502924263,4.86803302236712,4.86803302236712,27016.2505873983,0.0,1.0
2006-08-21,27.7,28.0,27.29,28.0,39100,5.02401321607933,5.07842491156034,4.94965056558863,5.07842491156034,215578.652646382,0.0,1.0
2006-08-22,27.94,28.1,27.58,27.76,16200,5.06754257246414,5.09656214338734,5.00224853788693,5.03489555517553,89319.0325542555,0.0,1.0
2006-08-23,27.83,28.25,27.8,28.25,24700,5.04759161745443,5.12376799112784,5.04215044790634,5.12376799112784,136183.9570426,0.0,1.0
2006-08-24,27.91,28.0,27.77,27.98,16200,5.06210140291604,5.07842491156034,5.03670927835823,5.07479746519494,89319.0325542554,0.0,1.0
2006-08-25,28.3,28.35,27.9,28.0,18200,5.13283660704134,5.14190522295484,5.06028767973334,5.07842491156034,100346.073610336,0.0,1.0
2006-08-28,28.8,29.13,28.3,28.54,79300,5.22352276617635,5.28337563120545,5.13283660704134,5.17636596342614,437222.177873609,0.0,1.0
2006-08-29,28.55,29.0,28.54,29.0,47300,5.17817968660884,5.25979722983035,5.17636596342614,5.25979722983035,260789.520976314,0.0,1.0
2006-08-30,28.35,28.99,28.3,28.5,31600,5.14190522295484,5.25798350664765,5.13283660704134,5.16911107069534,174227.248686079,0.0,1.0
2006-08-31,28.5,28.55,28.3,28.51,25200,5.16911107069534,5.17817968660884,5.13283660704134,5.17092479387804,138940.71730662,0.0,1.0
2006-09-01,28.55,28.88,28.42,28.88,45700,5.17817968660884,5.23803255163795,5.15460128523374,5.23803255163795,251967.888131449,0.0,1.0
2006-09-05,29.16,29.29,28.81,29.29,90900,5.28881680075355,5.31239520212865,5.22533648935905,5.31239520212865,501179.015998878,0.0,1.0
2006-09-06,29.07,29.3,29.0,29.3,49300,5.27249329210925,5.31420892531135,5.25979722983035,5.31420892531135,271816.562032395,0.0,1.0
2006-09-07,28.36,29.27,28.3,29.27,52300,5.14371894613754,5.30876775576325,5.13283660704134,5.30876775576325,288357.123616516,0.0,1.0
2006-09-08,28.0,28.4,28.0,28.4,26300,5.07842491156034,5.15097383886834,5.07842491156034,5.15097383886834,145005.589887464,0.0,1.0
2006-09-11,26.87,28.06,26.5,28.0,55300,4.87347419191522,5.08930725065654,4.80636643415532,5.07842491156034,304897.685200638,0.0,1.0
2006-09-12,26.65,26.92,26.5,26.6,25300,4.83357228189582,4.88254280782872,4.80636643415532,4.82450366598232,139492.069359424,0.0,1.0
2006-09-13,27.28,27.32,26.7,26.83,21700,4.94783684240593,4.95509173513673,4.84264089780932,4.86621929918442,119643.395458478,0.0,1.0
2006-09-14,26.48,28.0,26.25,28.0,56000,4.80273898778992,5.07842491156034,4.76102335458782,5.07842491156034,308757.149570266,0.0,1.0
2006-09-15,25.9,26.42,25.82,26.26,71100,4.69754304319331,4.79185664869372,4.68303325773171,4.76283707777052,392011.309543677,0.0,1.0
2006-09-18,25.99,27.02,25.99,26.05,41000,4.71386655183761,4.90068003965573,4.71386655183761,4.72474889093381,226054.341649659,0.0,1.0
2006-09-19,26.1,26.4,26.05,26.17,46100,4.73381750684731,4.78822920232832,4.72474889093381,4.74651356912622,254173.296342666,0.0,1.0
2006-09-20,25.46,26.57,25.46,26.31,49400,4.61773922315451,4.81906249643422,4.61773922315451,4.77190569368402,272367.914085199,0.0,1.0
2006-09-21,25.5,25.5899,25.25,25.43,54700,4.62499411588531,4.64129948729778,4.5796510363178,4.61229805360641,301589.572883813,0.0,1.0
2006-09-22,25.09,25.68,25.0,25.68,71600,4.5506314653946,4.65764113317391,4.5343079567503,4.65764113317391,394768.069807697,0.0,1.0
2006-09-25,24.5,25.0855,23.75,23.87,114500,4.44362179761529,4.54981528996239,4.30759255891279,4.32935723710519,631298.100460634,0.0,1.0
2006-09-26,25.07,25.2,24.32,24.32,53700,4.5470040190292,4.5705824204043,4.41097478032669,4.41097478032669,296076.052355773,0.0,1.0
2006-09-27,25.25,25.77,24.65,25.77,71900,4.5796510363178,4.67396464181821,4.4708276453558,4.67396464181821,396422.12596611,0.0,1.0
2006-09-28,25.44,25.74,25.34,25.74,26000,4.61411177678911,4.66852347227011,4.59597454496211,4.66852347227011,143351.533729052,0.0,1.0
2006-09-29,25.75,25.75,25.4,25.4,33600,4.67033719545281,4.67033719545281,4.60685688405831,4.60685688405831,185254.28974216,0.0,1.0
2006-10-02,25.23,25.53,25.1166,25.15,24100,4.5760235899524,4.63043528543341,4.55545596906058,4.5615138044908,132875.844725775,0.0,1.0
2006-10-03,24.55,25.23,24.48,25.2,46800,4.4526904135288,4.5760235899524,4.4399943512499,4.5705824204043,258032.760712294,0.0,1.0
2006-10-04,24.49,24.81,24.0,24.81,66400,4.4418080744326,4.499847216279,4.35293563848029,4.499847216279,366097.763061886,0.0,1.0
2006-10-05,24.97,24.98,24.2,24.2,37800,4.5288667872022,4.5306805103849,4.38921010213429,4.38921010213429,208411.07595993,0.0,1.0
2006-10-06,24.73,25.46,24.62,24.9,37900,4.4853374308174,4.61773922315451,4.4653864758077,4.5161707249233,208962.428012733,0.0,1.0
2006-10-09,24.597,24.79,24.5,24.73,56900,4.46121491248749,4.4962197699136,4.44362179761529,4.4853374308174,313719.318045502,0.0,1.0
2006-10-10,25.17,25.63,24.5,24.5,23800,4.5651412508562,4.64857251726041,4.44362179761529,4.44362179761529,131221.788567363,0.0,1.0
2006-10-11,24.68,25.61,24.5,25.32,40200,4.4762688149039,4.64494507089501,4.44362179761529,4.59234709859671,221643.525227227,0.0,1.0
2006-10-12,25.15,25.15,24.7,25.0,48800,4.5615138044908,4.5615138044908,4.4798962612693,4.5343079567503,269059.801768375,0.0,1.0
2006-10-13,25.9001,26.0,25.23,25.25,36400,4.69756118042514,4.71568027502031,4.5760235899524,4.5796510363178,200692.147220673,0.0,1.0
2006-10-16,26.4,26.4,25.51,25.51,25800,4.78822920232832,4.78822920232832,4.62680783906801,4.62680783906801,142248.829623444,0.0,1.0
2006-10-17,26.5,26.62,25.89,26.53,40900,4.80636643415532,4.82813111234772,4.69572932001061,4.81180760370342,225502.989596855,0.0,1.0
2006-10-18,25.95,26.7,25.75,26.59,47900,4.70661165910681,4.84264089780932,4.67033719545281,4.82268994279962,264097.633293138,0.0,1.0
2006-10-19,26.0,26.0,25.04,25.95,46100,4.80928326377774,4.80928326377774,4.63170972788441,4.80003464211663,249226.326306779,0.516082,1.0
2006-10-20,26.0,26.05,25.434,26.0,24100,4.80928326377774,4.81853188543885,4.70458886657396,4.80928326377774,130289.684685322,0.0,1.0
2006-10-23,25.59,26.0,25.25,25.52,24900,4.73344456615663,4.80928326377774,4.67055393886107,4.72049649583107,134614.653471557,0.0,1.0
2006-10-24,25.27,25.6,25.21,25.4601,18400,4.67425338752552,4.73529429048885,4.66315504153218,4.70941664708106,99474.2820833997,0.0,1.0
2006-10-25,25.5,25.86,25.21,25.21,36800,4.71679704716663,4.78338712312663,4.66315504153218,4.66315504153218,198948.564166799,0.0,1.0
2006-10-26,25.55,25.84,25.45,25.84,18100,4.72604566882774,4.77968767446218,4.70754842550552,4.77968767446218,97852.4187885617,0.0,1.0
2006-10-27,25.38,25.47,25.22,25.45,26800,4.69460035517996,4.71124787416996,4.66500476586441,4.70754842550552,144886.454338865,0.0,1.0
2006-10-30,24.76,25.29,24.76,25.29,23500,4.57991744658218,4.67795283618996,4.57991744658218,4.67795283618996,127045.958095647,0.0,1.0
2006-10-31,24.74,24.98,24.35,24.98,60300,4.57621799791774,4.62061138189107,4.50407874896107,4.62061138189107,325994.522262446,0.0,1.0
2006-11-01,24.42,25.18,24.32,24.32,28400,4.51702681928663,4.65760586853552,4.49852957596441,4.49852957596441,153536.391911334,0.0,1.0
2006-11-02,24.25,25.33,24.04,25.15,32000,4.48558150563885,4.68535173351885,4.44673729466219,4.65205669553885,172998.751449391,0.0,1.0
2006-11-03,24.89,25.1,24.49,24.99,17700,4.60396386290107,4.64280807387774,4.52997488961218,4.62246110622329,95689.9343954444,0.0,1.0
2006-11-06,24.5079,25.25,24.21,25.25,47500,4.53328589616686,4.67055393886107,4.47818260830996,4.67055393886107,256795.02168269,0.0,1.0
2006-11-07,24.86,24.99,24.06,24.15,25100,4.59841468990441,4.62246110622329,4.45043674332663,4.46708426231663,135695.895668116,0.0,1.0
2006-11-08,25.11,25.11,24.4601,24.68,26800,4.64465779820996,4.64465779820996,4.52444421385884,4.56511965192441,144886.454338865,0.0,1.0
2006-11-09,24.49,25.23,24.25,25.23,69700,4.52997488961218,4.66685449019663,4.48558150563885,4.66685449019663,376812.905500705,0.0,1.0
2006-11-10,24.43,24.99,24.25,24.99,21500,4.51887654361885,4.62246110622329,4.48558150563885,4.62246110622329,116233.536130059,0.0,1.0
2006-11-13,24.1,24.6499,23.75,24.45,50800,4.45783564065552,4.55955198168442,4.39309528902774,4.5225759922833,274635.517925908,0.0,1.0
2006-11-14,24.13,24.2,23.8,23.91,44800,4.46338481365218,4.47633288397774,4.40234391068885,4.4226908783433,242198.252029147,0.0,1.0
2006-11-15,24.53,24.7,24.0,24.1,17600,4.53737378694107,4.56881910058885,4.4393383973333,4.45783564065552,95149.313297165,0.0,1.0
2006-11-16,24.17,24.5999,24.16,24.39,14200,4.47078371098107,4.55030336002331,4.46893398664885,4.51147764628996,76768.1959556673,0.0,1.0
2006-11-17,23.87,24.2299,23.78,24.0,42100,4.41529198101441,4.48186355973108,4.39864446202441,4.4393383973333,227601.482375605,0.0,1.0
2006-11-20,23.51,23.87,23.5,23.7,46200,4.34870190505441,4.41529198101441,4.34685218072219,4.38384666736663,249766.947405058,0.0,1.0
2006-11-21,23.76,23.97,23.51,23.51,34000,4.39494501335996,4.43378922433663,4.34870190505441,4.34870190505441,183811.173414978,0.0,1.0
2006-11-22,23.57,23.86,23.45,23.58,29200,4.35980025104774,4.41344225668218,4.33760355906107,4.36164997537996,157861.360697569,0.0,1.0
2006-11-24,23.89,23.96,23.76,23.8,8700,4.41899142967885,4.43193950000441,4.39494501335996,4.40234391068885,47034.0355503032,0.0,1.0
2006-11-27,24.02,24.59,23.89,23.9,26800,4.44303784599774,4.54847213293441,4.41899142967885,4.42084115401107,144886.454338865,0.0,1.0
2006-11-28,23.95,24.08,23.9,23.98,16200,4.43008977567218,4.45413619199107,4.42084115401107,4.43563894866885,87580.6179212542,0.0,1.0
2006-11-29,24.01,24.4699,23.9,24.0,23300,4.44118812166552,4.52625694370442,4.42084115401107,4.4393383973333,125964.715899088,0.0,1.0
2006-11-30,24.83,24.95,24.0,24.0,19400,4.59286551690774,4.61506220889441,4.4393383973333,4.4393383973333,104880.493066193,0.0,1.0
2006-12-01,24.496,24.75,23.9,24.53,18500,4.53108472421152,4.57806772224996,4.42084115401107,4.53737378694107,100014.903181679,0.0,1.0
2006-12-04,24.08,25.15,24.0,25.15,28500,4.45413619199107,4.65205669553885,4.4393383973333,4.65205669553885,154077.013009614,0.0,1.0
2006-12-05,24.48,24.99,24.11,24.99,18600,4.52812516527996,4.62246110622329,4.45968536498774,4.62246110622329,100555.524279958,0.0,1.0
2006-12-06,24.53,24.6,24.0,24.24,7200,4.53737378694107,4.55032185726663,4.4393383973333,4.48373178130663,38924.719076113,0.0,1.0
2006-12-07,24.1,24.55,24.1,24.5,12500,4.45783564065552,4.54107323560552,4.45783564065552,4.53182461394441,67577.6372849183,0.0,1.0
2006-12-08,24.2322,24.99,24.01,24.99,28500,4.4822889963275,4.62246110622329,4.44118812166552,4.62246110622329,154077.013009614,0.0,1.0
2006-12-11,24.01,24.24,24.01,24.068,11900,4.44118812166552,4.48373178130663,4.44118812166552,4.45191652279241,64333.9106952422,0.0,1.0
2006-12-12,23.6,24.04,23.6,24.0,28200,4.36534942404441,4.44673729466219,4.36534942404441,4.4393383973333,152455.149714776,0.0,1.0
2006-12-13,23.25,23.73,23.01,23.5,74100,4.30060907241663,4.3893958403633,4.2562156884433,4.34685218072219,400600.233824996,0.0,1.0
2006-12-14,23.15,23.3,23.15,23.25,97000,4.28211182909441,4.30985769407774,4.28211182909441,4.30060907241663,524402.465330966,0.0,1.0
2006-12-15,23.02,23.5485,23.02,23.14,53200,4.25806541277552,4.35582334373346,4.25806541277552,4.28026210476219,287610.424284612,0.0,1.0
2006-12-18,22.539,23.0,22.41,23.0,124200,4.16909367239563,4.25436596411108,4.14523222850996,4.25436596411108,671451.404062949,0.0,1.0
2006-12-19,22.28,22.59,22.22,22.4,70600,4.12118581219108,4.17852726648997,4.11008746619774,4.14338250417774,381678.495385218,0.0,1.0
2006-12-20,21.8134,22.28,21.8,22.0,177200,4.03487767484959,4.12118581219108,4.03239904424441,4.06939353088885,957980.586151001,0.0,1.0
2006-12-21,21.44,22.0,21.4,21.81,139700,3.96580896828441,4.06939353088885,3.95841007095552,4.03424876857663,755247.674296247,0.0,1.0
2006-12-22,22.11,22.43,21.5,21.5,116700,4.0897404985433,4.14893167717441,3.97690731427774,3.97690731427774,630904.821691997,0.0,1.0
2006-12-26,21.8,22.2,21.61,22.0,46300,4.03239904424441,4.1063880175333,3.99725428193219,4.06939353088885,250307.568503337,0.0,1.0
2006-12-27,22.0,22.5,21.78,21.78,52900,4.06939353088885,4.16187974749996,4.02869959557997,4.02869959557997,285988.560989775,0.0,1.0
2006-12-28,21.92,22.0799,21.7,21.85,78100,4.05459573623108,4.08417282830331,4.01390180092219,4.04164766590552,422225.077756169,0.0,1.0
2006-12-29,22.03,22.19,21.7,21.7,49400,4.07494270388552,4.10453829320108,4.01390180092219,4.01390180092219,267066.822549997,0.0,1.0
2007-01-03,21.5006,22.0,21.46,21.93,65500,3.97701829773768,4.06939353088885,3.96950841694886,4.0564454605633,354106.819372972,0.0,1.0
2007-01-04,21.65,22.18,21.43,22.18,47700,4.00465317926108,4.10268856886885,3.96395924395219,4.10268856886885,257876.263879248,0.0,1.0
2007-01-05,21.23,21.5,20.75,21.45,103600,3.92696475730774,3.97690731427774,3.83817798936108,3.96765869261663,560083.457817404,0.0,1.0
2007-01-08,21.6,21.74,21.06,21.14,34400,3.99540455759997,4.02130069825108,3.89551944365997,3.91031723831775,185973.657808095,0.0,1.0
2007-01-09,21.6499,21.72,21.24,21.72,48800,4.00463468201776,4.01760124958663,3.92881448163997,4.01760124958663,263823.095960321,0.0,1.0
2007-01-10,21.69,21.83,21.41,21.41,19900,4.01205207658997,4.03794821724108,3.96025979528774,3.96025979528774,107583.59855759,0.0,1.0
2007-01-11,21.81,22.17,21.57,21.57,41200,4.03424876857663,4.10083884453663,3.9898553846033,3.9898553846033,222735.892491091,0.0,1.0
2007-01-12,22.09,22.2,21.534,21.92,38800,4.08604104987885,4.1063880175333,3.9831963770073,4.05459573623108,209760.986132387,0.0,1.0
2007-01-16,21.45,22.0,21.33,22.0,63600,3.96765869261663,4.06939353088885,3.94546200062997,4.06939353088885,343835.018505665,0.0,1.0
2007-01-17,21.44,21.89,21.44,21.44,38700,3.96580896828441,4.04904656323441,3.96580896828441,3.96580896828441,209220.365034107,0.0,1.0
2007-01-18,21.35,21.532,21.3,21.47,60400,3.94916144929441,3.98282643214086,3.9399128276333,3.97135814128108,326535.143360725,0.0,1.0
2007-01-19,21.96,22.01,21.38,21.64,28500,4.06199463355997,4.07124325522108,3.95471062229108,4.00280345492886,154077.013009614,0.0,1.0
2007-01-22,22.256,22.33,22.08,22.09,47200,4.11674647379374,4.13043443385219,4.08419132554663,4.08604104987885,255173.158387852,0.0,1.0
2007-01-23,22.75,22.95,22.2358,22.3,37900,4.20812285580552,4.24511734244996,4.11301003064265,4.12488526085552,204895.396247872,0.0,1.0
2007-01-24,23.03,23.1,22.8,22.99,35100,4.25991513710774,4.2728632074333,4.21737147746663,4.25251623977885,189758.005496051,0.0,1.0
2007-01-25,22.6,23.0,22.5,23.0,63400,4.18037699082219,4.25436596411108,4.16187974749996,4.25436596411108,342753.776309105,0.0,1.0
2007-01-26,21.7,22.36,21.6,22.36,61600,4.10242886757261,4.22720320179371,4.0835236654179,4.22720320179371,325836.240712427,0.478596,1.0
2007-01-29,21.75,21.83,21.5,21.5,29800,4.11188146864997,4.12700563037374,4.06461846326319,4.06461846326319,157628.570993999,0.0,1.0
2007-01-30,22.11,22.2,21.59,21.59,55900,4.17994019640693,4.19695487834617,4.08163314520243,4.08163314520243,295685.809347804,0.0,1.0
2007-01-31,21.87,21.95,21.74,21.95,49000,4.13456771123562,4.14969187295939,4.1099909484345,4.14969187295939,259187.918748522,0.0,1.0
2007-02-01,21.97,22.02,21.67,21.9,41000,4.15347291339033,4.16292551446769,4.0967573069262,4.14023927188204,216871.523850804,0.0,1.0
2007-02-02,22.52,22.73,21.92,21.94,37200,4.25745152524125,4.29715244976615,4.14402031231298,4.14780135274392,196771.236274388,0.0,1.0
2007-02-05,22.45,22.8,22.4,22.8,24300,4.24421788373295,4.31038609127445,4.2347652826556,4.31038609127445,128536.049501818,0.0,1.0
2007-02-06,21.93,22.72,21.82,22.72,30100,4.14591083252845,4.29526192955068,4.12511511015827,4.29526192955068,159215.435802663,0.0,1.0
2007-02-07,22.18,22.53,21.9901,22.06,21600,4.19317383791523,4.25934204545672,4.15727285902343,4.17048759532958,114254.266223838,0.0,1.0
2007-02-08,22.45,22.45,22.03,22.03,13400,4.24421788373295,4.24421788373295,4.16481603468316,4.16481603468316,70879.9614536775,0.0,1.0
2007-02-09,22.4,22.75,22.2601,22.75,20500,4.2347652826556,4.30093349019709,4.20831690484116,4.30093349019709,108435.761925402,0.0,1.0
2007-02-12,22.12,22.7399,22.08,22.64,25400,4.1818307166224,4.29902406477947,4.17426863576052,4.28013776782691,134354.553800254,0.0,1.0
2007-02-13,21.98,22.36,21.93,22.36,34400,4.15536343360581,4.22720320179371,4.14591083252845,4.22720320179371,181960.498060187,0.0,1.0
2007-02-14,21.66,22.04,21.66,22.04,32600,4.09486678671073,4.16670655489863,4.09486678671073,4.16670655489863,172439.3092082,0.0,1.0
2007-02-15,21.54,22.1,21.5,21.66,38600,4.07218054412507,4.17804967619146,4.06461846326319,4.09486678671073,204176.605381489,0.0,1.0
2007-02-16,22.17,22.75,21.66,21.901,40600,4.19128331769976,4.30093349019709,4.09486678671073,4.14042832390358,214755.704105918,0.0,1.0
2007-02-20,21.942,22.5499,21.92,22.35,34000,4.14817945678702,4.26310418068551,4.14402031231298,4.22531268157824,179844.678315301,0.0,1.0
2007-02-21,22.02,22.49,21.9,21.95,26100,4.16292551446769,4.25177996459484,4.14023927188204,4.14969187295939,138057.238353804,0.0,1.0
2007-02-22,22.31,22.43,21.97,22.1299,23300,4.21775060071636,4.24043684330201,4.15347291339033,4.18370233163572,123246.500139603,0.0,1.0
2007-02-23,22.04,22.44,22.02,22.26,21400,4.16670655489863,4.24232736351748,4.16292551446769,4.208297999639,113196.356351395,0.0,1.0
2007-02-26,22.04,22.26,21.96,22.17,28800,4.16670655489863,4.208297999639,4.15158239317486,4.19128331769976,152339.021631784,0.0,1.0
2007-02-27,21.65,22.04,21.5301,21.94,15200,4.09297626649525,4.16670655489863,4.07030892911175,4.14780135274392,80401.150305664,0.0,1.0
2007-02-28,21.61,21.92,21.51,21.65,22400,4.08541418563337,4.14402031231298,4.06650898347866,4.09297626649525,118485.90571361,0.0,1.0
2007-03-01,21.56,21.6,21.11,21.6,35600,4.07596158455601,4.0835236654179,3.99088817485981,4.0835236654179,188307.957294845,0.0,1.0
2007-03-02,21.51,21.92,21.44,21.7,40200,4.06650898347866,4.14402031231298,4.05327534197036,4.10242886757261,212639.884361032,0.0,1.0
2007-03-05,21.42,21.57,21.25,21.44,17000,4.04949430153942,4.07785210477148,4.0173554578764,4.05327534197036,89922.3391576503,0.0,1.0
2007-03-06,21.62,22.91,20.52,20.77,25000,4.08730470584884,4.33118181364463,3.879347482147,3.92661048753378,132238.734055368,0.0,1.0
2007-03-07,21.62,21.7,21.4,21.46,12700,4.08730470584884,4.10242886757261,4.04571326110847,4.0570563824013,67177.2769001271,0.0,1.0
2007-03-08,21.35,21.56,21.35,21.52,17100,4.03626066003112,4.07596158455601,4.03626066003112,4.06839950369413,90451.2940938718,0.0,1.0
2007-03-09,21.24,21.84,21.07,21.84,21700,4.01546493766093,4.12889615058921,3.98332609399792,4.12889615058921,114783.22116006,0.0,1.0
2007-03-12,21.3,21.3499,21.03,21.24,15200,4.02680805895376,4.03624175482896,3.97576401313604,4.01546493766093,80401.1503056639,0.0,1.0
2007-03-13,20.98,21.64,20.98,21.29,37700,3.96631141205868,4.09108574627978,3.96631141205868,4.02491753873829,199416.010955495,0.0,1.0
2007-03-14,20.7799,21.36,20.55,20.98,46400,3.9284821025471,4.03815118024659,3.88501904279342,3.96631141205868,245435.090406764,0.0,1.0
2007-03-15,20.8899,20.99,20.79,20.99,64900,3.94927782491728,3.96820193227415,3.93039152796473,3.96820193227415,343291.753607736,0.0,1.0
2007-03-16,20.89,21.0,20.83,20.99,12000,3.94929673011944,3.97009245248962,3.93795360882661,3.96820193227415,63474.5923465768,0.0,1.0
2007-03-19,20.89,21.13,20.8,20.8,26200,3.94929673011944,3.99466921529075,3.9322820481802,3.9322820481802,138586.193290026,0.0,1.0
2007-03-20,20.82,21.23,20.81,20.92,51900,3.93606308861114,4.01357441744546,3.93417256839567,3.95496829076585,274527.611898945,0.0,1.0
2007-03-21,20.96,21.02,20.65,21.02,70500,3.96253037162774,3.97387349292057,3.90392424494813,3.97387349292057,372913.230036138,0.0,1.0
2007-03-22,21.38,21.38,20.82,20.82,55400,4.04193222067753,4.04193222067753,3.93606308861114,3.93606308861114,293041.034666696,0.0,1.0
2007-03-23,21.77,22.48,21.35,21.4,29000,4.11566250908091,4.24988944437937,4.03626066003112,4.04571326110847,153396.931504227,0.0,1.0
2007-03-26,22.25,22.6,21.92,22.16,36800,4.20640747942353,4.27257568696502,4.14402031231298,4.18939279748429,194655.416529502,0.0,1.0
2007-03-27,22.05,22.1,21.86,21.99,27500,4.1685970751141,4.17804967619146,4.13267719102015,4.15725395382128,145462.607460905,0.0,1.0
2007-03-28,21.94,22.05,21.82,21.88,44400,4.14780135274392,4.1685970751141,4.12511511015827,4.13645823145109,234855.991682334,0.0,1.0
2007-03-29,22.35,22.6,21.8601,21.89,15000,4.22531268157824,4.27257568696502,4.1326960962223,4.13834875166656,79343.240433221,0.0,1.0
2007-03-30,22.01,22.31,21.95,22.01,19300,4.16103499425222,4.21775060071636,4.14969187295939,4.16103499425222,102088.302690744,0.0,1.0
2007-04-02,22.1799,22.1799,21.84,21.9501,11400,4.19315493271308,4.19315493271308,4.12889615058921,4.14971077816155,60300.8627292479,0.0,1.0
2007-04-03,22.53,22.76,22.0,22.04,28200,4.25934204545672,4.30282401041256,4.15914447403675,4.16670655489863,149165.292014456,0.0,1.0
2007-04-04,22.51,22.98,22.3,22.71,25800,4.25556100502578,4.34441545515293,4.21586008050089,4.29337140933521,136470.37354514,0.0,1.0
2007-04-05,23.1,23.1,22.37,22.37,12500,4.36710169773859,4.36710169773859,4.22909372200918,4.22909372200918,66119.3670276841,0.0,1.0
2007-04-09,23.4499,23.6,23.1275,23.13,27500,4.43325100007792,4.46162770851215,4.37230062833113,4.372773258385,145462.607460905,0.0,1.0
2007-04-10,23.28,23.47,22.58,23.44,52000,4.40113106161707,4.43705094571102,4.26879464653408,4.43137938506461,275056.566835166,0.0,1.0
2007-04-11,23.15,23.49,22.98,23.26,24900,4.37655429881594,4.44083198614196,4.34441545515293,4.39735002118613,131709.779119147,0.0,1.0
2007-04-12,23.59,23.6,23.0,23.02,19000,4.45973718829668,4.46162770851215,4.34819649558387,4.35197753601482,100501.43788208,0.0,1.0
2007-04-13,23.55,23.6,23.01,23.01,30200,4.45217510743479,4.46162770851215,4.35008701579934,4.35008701579934,159744.390738885,0.0,1.0
2007-04-16,23.39,23.6,23.39,23.59,29500,4.42192678398725,4.46162770851215,4.42192678398725,4.45973718829668,156041.706185335,0.0,1.0
2007-04-17,23.9,23.9,23.15,23.39,61800,4.51834331497628,4.51834331497628,4.37655429881594,4.42192678398725,326894.150584871,0.0,1.0
2007-04-18,23.67,23.9,23.5501,23.9,28200,4.47486135002045,4.51834331497628,4.45219401263695,4.51834331497628,149165.292014455,0.0,1.0
2007-04-19,23.3,24.0,23.06,24.0,27600,4.49209268557638,4.62704825982116,4.44582220297817,4.62704825982116,143158.221571175,0.461146,1.0
2007-04-20,23.55,23.9,23.1601,23.2,16500,4.54029110494952,4.60776889207191,4.46512085009517,4.47281331782713,85583.7194175505,0.0,1.0
2007-04-23,23.84,23.9,23.47,23.9,38000,4.59620127142236,4.60776889207191,4.52486761075011,4.60776889207191,197101.899264662,0.0,1.0
2007-04-24,23.629,23.84,23.24,23.84,13600,4.55552180547143,4.59620127142236,4.48052506492683,4.59620127142236,70541.7323684053,0.0,1.0
2007-04-25,22.85,23.5,22.6,23.5,48700,4.40533553070473,4.53065142107489,4.3571371113316,4.53065142107489,252601.644583922,0.0,1.0
2007-04-26,22.45,22.9,22.27,22.793,109500,4.32821805970771,4.41497521457936,4.29351519775906,4.39434629108766,567964.683407381,0.0,1.0
2007-04-27,22.7,22.83,22.26,22.6,15700,4.37641647908085,4.40147965715488,4.29158726098413,4.3571371113316,81434.2057488208,0.0,1.0
2007-04-30,22.3,22.78,22.27,22.55,29700,4.29929900808383,4.39183997328026,4.29351519775906,4.34749742745697,154050.694951591,0.0,1.0
2007-05-01,22.22,22.3,22.0,22.25,52500,4.28387551388443,4.29929900808383,4.24146090483607,4.2896593242092,272311.834510388,0.0,1.0
2007-05-02,22.0,22.3,22.0,22.3,34200,4.24146090483607,4.29929900808383,4.24146090483607,4.29929900808383,177391.709338196,0.0,1.0
2007-05-03,22.07,22.21,21.81,22.0,19500,4.25495646226055,4.2819475771095,4.20483010611248,4.24146090483607,101144.395675287,0.0,1.0
2007-05-04,22.24,22.32,22.01,22.2,47000,4.28773138743428,4.30315488163368,4.24338884161099,4.28001964033458,243783.928037871,0.0,1.0
2007-05-07,21.75,22.28,21.75,22.01,29000,4.19326248546293,4.29544313453398,4.19326248546293,4.24338884161099,150419.870491452,0.0,1.0
2007-05-08,21.54,21.84,21.5,21.8,31000,4.1527758131895,4.21061391643726,4.14506406608979,4.20290216933756,160793.654663277,0.0,1.0
2007-05-09,21.5201,21.66,21.27,21.27,29000,4.14893921900739,4.1759110544886,4.10072152026651,4.10072152026651,150419.870491453,0.0,1.0
2007-05-10,21.66,21.96,21.45,21.67,25700,4.1759110544886,4.23374915773637,4.13542438221517,4.17783899126353,133303.126607942,0.0,1.0
2007-05-11,21.89,22.0,21.74,21.74,11700,4.22025360031189,4.24146090483607,4.191334548688,4.191334548688,60686.6374051722,0.0,1.0
2007-05-14,22.0,22.18,21.74,22.18,23100,4.24146090483607,4.27616376678473,4.191334548688,4.27616376678473,119817.207184571,0.0,1.0
2007-05-15,21.95,22.62,21.9,22.0999,43700,4.23182122096144,4.36099298488145,4.22218153708681,4.26072099321757,226667.184154361,0.0,1.0
2007-05-16,21.77,22.4999,21.5519,22.4999,84300,4.19711835901278,4.33783846421459,4.15507005795166,4.33783846421459,437255.002842395,0.0,1.0
2007-05-17,22.55,22.59,21.65,21.65,43200,4.34749742745697,4.35520917455667,4.17398311771368,4.17398311771368,224073.738111405,0.0,1.0
2007-05-18,22.7,22.77,22.33,22.77,42000,4.37641647908085,4.38991203650533,4.30508281840861,4.38991203650533,217849.46760831,0.0,1.0
2007-05-21,22.6,22.83,22.5,22.77,55200,4.3571371113316,4.40147965715488,4.33785774358234,4.38991203650533,286316.443142351,0.0,1.0
2007-05-22,22.65,22.7,22.54,22.7,54200,4.36677679520622,4.37641647908085,4.34556949068204,4.37641647908085,281129.551056439,0.0,1.0
2007-05-23,22.48,22.9,22.465,22.9,44000,4.33400187003249,4.41497521457936,4.3311099648701,4.41497521457936,228223.251780135,0.0,1.0
2007-05-24,21.85,23.02,21.8,22.69,48300,4.21254185321219,4.43811045587847,4.20290216933756,4.37448854230593,250526.887749557,0.0,1.0
2007-05-25,21.9,22.5,21.76,21.79,37200,4.22218153708681,4.33785774358234,4.19519042223786,4.20097423256263,192952.385595932,0.0,1.0
2007-05-29,22.34,22.34,21.79,22.0,47600,4.30701075518353,4.30701075518353,4.20097423256263,4.24146090483607,246896.063289419,0.0,1.0
2007-05-30,22.5,22.5,22.03,22.3,34000,4.33785774358234,4.33785774358234,4.24724471516084,4.29929900808383,176354.330921013,0.0,1.0
2007-05-31,22.62,23.0,22.44,23.0,47300,4.36099298488145,4.43425458232862,4.32629012293279,4.43425458232862,245339.995663645,0.0,1.0
2007-06-01,22.35,22.8201,22.25,22.75,47900,4.30893869195846,4.39957099974771,4.2896593242092,4.38605616295548,248452.130915192,0.0,1.0
2007-06-04,22.5,22.98,21.76,21.76,65900,4.33785774358234,4.43039870877877,4.19519042223786,4.19519042223786,341816.188461611,0.0,1.0
2007-06-05,23.17,23.9,22.7999,23.1,96900,4.46702950750235,4.60776889207191,4.39567656746236,4.45353395007787,502609.843124888,0.0,1.0
2007-06-06,22.79,23.5,22.56,23.5,49600,4.39376791005518,4.53065142107489,4.34942536423189,4.53065142107489,257269.847461243,0.0,1.0
2007-06-07,22.62,22.8,22.3,22.57,44100,4.36099298488145,4.39569584683011,4.29929900808383,4.35135330100682,228741.940988726,0.0,1.0
2007-06-08,22.77,22.86,22.38,22.68,42800,4.38991203650533,4.40726346747966,4.31472250228324,4.372560605531,221998.98127704,0.0,1.0
2007-06-11,22.51,22.96,22.18,22.96,36200,4.33978568035727,4.42654283522891,4.27616376678473,4.42654283522891,187765.49351002,0.0,1.0
2007-06-12,22.63,24.05,22.25,22.28,46300,4.36292092165637,4.63668794369579,4.2896593242092,4.29544313453398,240153.103577733,0.0,1.0
2007-06-13,22.4,22.8,22.28,22.8,26100,4.31857837583309,4.39569584683011,4.29544313453398,4.39569584683011,135377.883442307,0.0,1.0
2007-06-14,22.601,22.76,22.4,22.6,20300,4.35732990500909,4.3879840997304,4.31857837583309,4.3571371113316,105293.909344017,0.0,1.0
2007-06-15,22.5,22.64,22.42,22.6,42700,4.33785774358234,4.3648488584313,4.32243424938294,4.3571371113316,221480.292068449,0.0,1.0
2007-06-18,22.57,22.8,22.52,22.65,48600,4.35135330100682,4.39569584683011,4.34171361713219,4.36677679520622,252082.955375331,0.0,1.0
2007-06-19,22.84,22.96,22.22,22.22,87700,4.40340759392981,4.42654283522891,4.28387551388443,4.28387551388443,454890.435934496,0.0,1.0
2007-06-20,22.43,22.8888,22.35,22.84,54000,4.32436218615786,4.41281592539144,4.30893869195846,4.40340759392981,280092.172639257,0.0,1.0
2007-06-21,22.35,22.63,22.35,22.54,34500,4.30893869195846,4.36292092165637,4.30893869195846,4.34556949068204,178947.776963969,0.0,1.0
2007-06-22,22.4,22.63,22.21,22.3901,39500,4.31857837583309,4.36292092165637,4.2819475771095,4.31666971842591,204882.23739353,0.0,1.0
2007-06-25,22.01,22.56,21.9,22.56,30100,4.24338884161099,4.34942536423189,4.22218153708681,4.34942536423189,156125.451785956,0.0,1.0
2007-06-26,21.8,22.27,21.55,22.0316,62700,4.20290216933756,4.29351519775906,4.15470374996442,4.24755318504483,325218.133786692,0.0,1.0
2007-06-27,22.08,22.1,21.71,21.79,61800,4.25688439903547,4.26074027258532,4.18555073836323,4.20097423256263,320549.930909371,0.0,1.0
2007-06-28,21.86,22.2,21.75,22.07,43300,4.21446978998711,4.28001964033458,4.19326248546293,4.25495646226055,224592.427319996,0.0,1.0
2007-06-29,22.0,22.1,21.88,21.92,37700,4.24146090483607,4.26074027258532,4.21832566353696,4.22603741063666,195545.831638888,0.0,1.0
2007-07-02,22.49,22.6,21.99,22.02,65100,4.33592980680742,4.3571371113316,4.23953296806114,4.24531677838592,337666.674792881,0.0,1.0
2007-07-03,22.47,22.6,22.45,22.5,20100,4.33207393325756,4.3571371113316,4.32821805970771,4.33785774358234,104256.530926834,0.0,1.0
2007-07-05,22.7,22.79,22.48,22.54,49300,4.37641647908085,4.39376791005518,4.33400187003249,4.34556949068204,255713.779835469,0.0,1.0
2007-07-06,22.79,23.1,22.64,22.7,45200,4.39376791005518,4.45353395007787,4.3648488584313,4.37641647908085,234447.522283229,0.0,1.0
2007-07-09,23.05,23.25,22.76,23.1,83600,4.44389426620324,4.48245300170175,4.3879840997304,4.45353395007787,433624.178382256,0.0,1.0
2007-07-10,23.14,23.25,22.75,23.05,73900,4.46124569717757,4.48245300170175,4.38605616295548,4.44389426620324,383311.325148908,0.0,1.0
2007-07-11,23.28,23.4,23.05,23.1,64800,4.48823681202653,4.51137205332564,4.44389426620324,4.45353395007787,336110.607167108,0.0,1.0
2007-07-12,23.76,23.95,23.25,23.26,105200,4.58077777722295,4.61740857594654,4.48245300170175,4.48438093847668,545661.047437959,0.0,1.0
2007-07-13,24.01,24.05,23.76,23.94,85800,4.62897619659609,4.63668794369579,4.58077777722295,4.61548063917161,445035.340971263,0.0,1.0
2007-07-16,23.77,24.05,23.61,23.92,86300,4.58270571399788,4.63668794369579,4.55185872559907,4.61162476562176,447628.787014219,0.0,1.0
2007-07-17,23.76,24.0899,23.49,23.8,141300,4.58077777722295,4.64438041142775,4.52872348429996,4.58848952432266,732907.851739388,0.0,1.0
2007-07-18,23.91,23.91,23.52,23.52,80900,4.60969682884684,4.60969682884684,4.53450729462474,4.53450729462474,419619.569750293,0.0,1.0
2007-07-19,23.29,23.678,23.02,23.5,62400,4.58149978954516,4.65782533348434,4.52838665329883,4.62281000662565,317209.662066639,0.473745,1.0
2007-07-20,23.11,23.52,23.0,23.46,33200,4.54609103204761,4.62674431301427,4.52445234691021,4.61494139384841,168771.807381609,0.0,1.0
2007-07-23,22.61,23.11,22.5,23.0899,64600,4.44773337233217,4.54609103204761,4.42609468719477,4.54213705412704,328393.336049758,0.0,1.0
2007-07-24,21.95,22.56,21.86,22.5,33800,4.31790126150779,4.43789760636062,4.30019688275901,4.42609468719477,171821.900286096,0.0,1.0
2007-07-25,22.06,22.12,21.53,21.83,48700,4.33953994664518,4.35134286581104,4.23528082734682,4.29429542317608,247565.874080855,0.0,1.0
2007-07-26,21.64,22.12,21.6,21.77,32900,4.25691951248421,4.35134286581104,4.24905089970698,4.28249250401023,167246.760929366,0.0,1.0
2007-07-27,21.69,22.67,21.57,21.79,45500,4.26675527845576,4.45953629149802,4.24314944012405,4.28642681039885,231298.711923591,0.0,1.0
2007-07-30,22.42,22.66,21.9775,22.56,41300,4.4103574616403,4.45756913830371,4.32331093279214,4.43789760636062,209948.061592183,0.0,1.0
2007-07-31,22.65,22.88,21.98,22.8,49800,4.4556019851094,4.5008465085785,4.32380272109071,4.48510928302403,253157.711072414,0.0,1.0
2007-08-01,22.24,22.36,21.76,22.02,43000,4.37494870414274,4.39855454247445,4.28052535081592,4.33167133386795,218589.991488229,0.0,1.0
2007-08-02,21.65,22.2,21.65,22.03,36800,4.25888666567852,4.36708009136551,4.25888666567852,4.33363848706226,187072.364808531,0.0,1.0
2007-08-03,21.2301,21.77,21.22,21.56,64700,4.1762859030495,4.28249250401023,4.17429907832324,4.24118228692974,328901.684867172,0.0,1.0
2007-08-06,20.44,21.5,20.0,21.5,200000,4.02086112916716,4.22937936776389,3.93430638861757,4.22937936776389,1016697.63482897,0.0,1.0
2007-08-07,20.86,21.53,20.58,20.59,60500,4.10348156332813,4.23528082734682,4.04840127388748,4.05036842708179,307551.034535764,0.0,1.0
2007-08-08,21.77,21.89,20.55,20.72,49500,4.28249250401023,4.30609834234193,4.04249981430456,4.0759414186078,251632.66462017,0.0,1.0
2007-08-09,20.02,21.88,19.61,21.12,113900,3.93824069500619,4.30413118914762,3.85758741403953,4.15462754638016,579009.3030351,0.0,1.0
2007-08-10,19.81,20.9,18.5,19.5,83800,3.89693047792571,4.11135017610536,3.63923340947125,3.83594872890213,425996.308993339,0.0,1.0
2007-08-13,20.23,20.99,19.76,20.31,42200,3.97955091208667,4.12905455485414,3.88709471195416,3.99528813764114,214523.200948913,0.0,1.0
2007-08-14,19.92,20.38,19.47,20.38,22500,3.9185691630631,4.00905821000131,3.83004726931921,4.00905821000131,114378.483918259,0.0,1.0
2007-08-15,19.81,19.98,19.33,19.33,29500,3.89693047792571,3.93037208222895,3.80250712459888,3.80250712459888,149962.901137273,0.0,1.0
2007-08-16,19.52,19.8,19.0,19.74,83000,3.83988303529075,3.8949633247314,3.73759106918669,3.88316040556554,421929.518454023,0.0,1.0
2007-08-17,19.45,20.15,19.0,19.0,86800,3.82611296293059,3.9638136865322,3.73759106918669,3.73759106918669,441246.773515774,0.0,1.0
2007-08-20,19.69,20.01,19.25,19.32,43600,3.873324639594,3.93627354181188,3.78676989904441,3.80053997140458,221640.084392716,0.0,1.0
2007-08-21,20.2,20.39,19.0,19.23,49300,3.97364945250375,4.01102536319561,3.73759106918669,3.7828355926558,250615.966985341,0.0,1.0
2007-08-22,19.67,20.4,19.4501,20.4,41300,3.86939033320538,4.01299251638992,3.82613263446253,4.01299251638992,209948.061592183,0.0,1.0
2007-08-23,20.31,20.58,19.92,19.93,27400,3.99528813764114,4.04840127388748,3.9185691630631,3.92053631625741,139287.575971569,0.0,1.0
2007-08-24,20.3,20.69,20.19,20.62,25400,3.99332098444684,4.07003995902488,3.97168229930944,4.05626988666472,129120.599623279,0.0,1.0
2007-08-27,20.07,20.85,20.03,20.31,31400,3.94807646097773,4.10151441013382,3.9402078482005,3.99528813764114,159621.528668149,0.0,1.0
2007-08-28,20.4,21.0,20.2,20.2,58600,4.01299251638992,4.13102170804845,3.97364945250375,3.97364945250375,297892.407004889,0.0,1.0
2007-08-29,20.38,20.76,20.04,20.69,18500,4.00905821000131,4.08381003138504,3.94217500139481,4.07003995902488,94044.5312216798,0.0,1.0
2007-08-30,20.54,20.63,20.08,20.08,23700,4.04053266111025,4.05823703985903,3.95004361417204,3.95004361417204,120478.669727233,0.0,1.0
2007-08-31,21.65,22.5,20.35,20.6,41500,4.25888666567852,4.42609468719477,4.00315675041838,4.0523355802761,210964.759227012,0.0,1.0
2007-09-04,21.85,21.99,21.49,21.99,36200,4.2982297295647,4.32576987428502,4.22741221456958,4.32576987428502,184022.271904044,0.0,1.0
2007-09-05,21.7,22.0,21.69,21.93,29800,4.26872243165007,4.32773702747933,4.26675527845576,4.31396695511917,151487.947589517,0.0,1.0
2007-09-06,20.64,21.55,20.38,21.51,47200,4.06020419305333,4.23921513373543,4.00905821000131,4.2313465209582,239940.641819638,0.0,1.0
2007-09-07,20.43,21.442,20.2,20.23,27800,4.01889397597285,4.2179698792369,3.97364945250375,3.97955091208667,141320.971241227,0.0,1.0
2007-09-10,20.25,20.92,20.15,20.8599,23200,3.98348521847529,4.11528448249398,3.9638136865322,4.10346189179618,117936.925640161,0.0,1.0
2007-09-11,19.9,20.48,19.9,20.17,32800,3.91463485667448,4.02872974194439,3.91463485667448,3.96774799292082,166738.412111952,0.0,1.0
2007-09-12,20.61,20.86,20.05,20.05,45300,4.05430273347041,4.10348156332813,3.94414215458912,3.94414215458912,230282.014288762,0.0,1.0
2007-09-13,20.47,20.7999,20.3865,20.53,24900,4.02676258875009,4.09165897263033,4.01033685957761,4.03856550791594,126578.855536207,0.0,1.0
2007-09-14,20.49,20.6,20.3,20.47,35000,4.0306968951387,4.0523355802761,3.99332098444684,4.02676258875009,177922.08609507,0.0,1.0
2007-09-17,20.42,20.6,20.37,20.6,29400,4.01692682277854,4.0523355802761,4.007091056807,4.0523355802761,149454.552319859,0.0,1.0
2007-09-18,20.27,20.72,20.21,20.72,27400,3.98741952486391,4.0759414186078,3.97561660569806,4.0759414186078,139287.575971569,0.0,1.0
2007-09-19,20.54,20.6,20.2,20.53,32900,4.04053266111025,4.0523355802761,3.97364945250375,4.03856550791594,167246.760929366,0.0,1.0
2007-09-20,20.05,20.6,20.04,20.5,42300,3.94414215458912,4.0523355802761,3.94217500139481,4.03266404833301,215031.549766327,0.0,1.0
2007-09-21,20.15,20.18,19.93,20.04,29100,3.9638136865322,3.96971514611513,3.92053631625741,3.94217500139481,147929.505867616,0.0,1.0
2007-09-24,20.3,20.44,20.06,20.25,30100,3.99332098444684,4.02086112916716,3.94610930778343,3.98348521847529,153012.99404176,0.0,1.0
2007-09-25,20.28,20.39,20.2,20.3899,16400,3.98938667805822,4.01102536319561,3.97364945250375,4.01100569166367,83369.2060559757,0.0,1.0
2007-09-26,20.4,20.56,20.18,20.56,28800,4.01299251638992,4.04446696749886,3.96971514611513,4.04446696749886,146404.459415372,0.0,1.0
2007-09-27,20.39,20.5,20.24,20.32,31500,4.01102536319561,4.03266404833301,3.98151806528098,3.99725529083545,160129.877485563,0.0,1.0
2007-09-28,20.36,20.5,20.19,20.32,56200,4.00512390361269,4.03266404833301,3.97168229930944,3.99725529083545,285692.035386941,0.0,1.0
2007-10-01,20.54,20.6,20.18,20.36,42100,4.04053266111025,4.0523355802761,3.96971514611513,4.00512390361269,214014.852131498,0.0,1.0
2007-10-02,20.49,20.9,20.0,20.69,51700,4.0306968951387,4.11135017610536,3.93430638861757,4.07003995902488,262816.338603289,0.0,1.0
2007-10-03,20.38,20.71,20.31,20.5,15900,4.00905821000131,4.0739742654135,3.99528813764114,4.03266404833301,80827.4619689032,0.0,1.0
2007-10-04,20.62,20.7,20.42,20.61,22400,4.05626988666472,4.07200711221919,4.01692682277854,4.05430273347041,113870.135100845,0.0,1.0
2007-10-05,20.65,20.7,20.5,20.7,35400,4.06217134624764,4.07200711221919,4.03266404833301,4.07200711221919,179955.481364728,0.0,1.0
2007-10-08,20.91,20.91,20.64,20.64,24200,4.11331732929967,4.11331732929967,4.06020419305333,4.06020419305333,123020.413814306,0.0,1.0
2007-10-09,21.6,21.73,20.95,21.0,51300,4.24905089970698,4.27462389123299,4.12118594207691,4.13102170804845,260782.943333631,0.0,1.0
2007-10-10,21.35,22.0,21.0,21.5,25400,4.19987206984926,4.32773702747933,4.13102170804845,4.22937936776389,129120.599623279,0.0,1.0
2007-10-11,22.22,23.45,21.39,21.39,53300,4.37101439775412,4.6129742406541,4.20774068262649,4.20774068262649,270949.919681921,0.0,1.0
2007-10-12,21.91,22.95,21.91,22.5,26200,4.31003264873055,4.51461658093866,4.31003264873055,4.42609468719477,133187.390162595,0.0,1.0
2007-10-15,22.27,22.65,22.09,22.11,27500,4.38085016372567,4.4556019851094,4.34544140622811,4.34937571261673,139795.924788984,0.0,1.0
2007-10-16,22.17,22.5,22.11,22.2,36500,4.36117863178258,4.42609468719477,4.34937571261673,4.36708009136551,185547.318356287,0.0,1.0
2007-10-17,22.01,22.65,21.75,22.17,40900,4.32970418067364,4.4556019851094,4.27855819762161,4.36117863178258,207914.666322525,0.0,1.0
2007-10-18,22.09,22.6,21.77,22.12,52900,4.34544140622811,4.44576621913786,4.28249250401023,4.35134286581104,268916.524412263,0.0,1.0
2007-10-19,21.52,21.96,21.2101,21.79,50300,4.34357300412415,4.43238211759138,4.28102313079804,4.39806950556995,249208.658165116,0.560502,1.0
2007-10-22,21.43,22.0,21.11,21.31,33600,4.32540750364222,4.44045567336113,4.26081905748424,4.30118683633298,166469.401875703,0.0,1.0
2007-10-23,21.59,21.78,21.45,21.61,15800,4.35770172672121,4.39605111662751,4.3294442815271,4.36173850460609,78280.2544534558,0.0,1.0
2007-10-24,21.61,21.85,21.46,21.46,16500,4.36173850460609,4.41017983922457,4.33146267046953,4.33146267046953,81748.3669925328,0.0,1.0
2007-10-25,22.18,22.25,21.59,21.59,39900,4.47678667432499,4.49091539692205,4.35770172672121,4.35770172672121,197682.414727398,0.0,1.0
2007-10-26,22.35,22.45,21.7601,22.03,29100,4.51109928634642,4.53128317577078,4.39203452263206,4.44651084018844,144174.392695922,0.0,1.0
2007-10-29,22.48,22.5,22.04,22.22,63300,4.53733834259809,4.54137512048297,4.44852922913087,4.48486023009474,313616.462462263,0.0,1.0
2007-10-30,22.15,22.5,21.8701,22.3,38400,4.47073150749768,4.54137512048297,4.41423680099887,4.50100734163423,190250.745000804,0.0,1.0
2007-10-31,22.36,22.49,22.2,22.49,24100,4.51311767528885,4.53935673154053,4.48082345220986,4.53935673154053,119402.160273942,0.0,1.0
2007-11-01,22.5,22.74,22.0,22.3,45500,4.54137512048297,4.58981645510145,4.44045567336113,4.50100734163423,225427.315040015,0.0,1.0
2007-11-02,22.99,22.99,22.5,22.54,29600,4.64027617866237,4.64027617866237,4.54137512048297,4.54944867625272,146651.61593812,0.0,1.0
2007-11-05,22.094,23.28,22.094,23.0,44000,4.45942852942003,4.69880945799305,4.45942852942003,4.64229456760481,217995.645313421,0.0,1.0
2007-11-06,22.53,23.0,22.37,23.0,21700,4.54743028731028,4.64229456760481,4.51513606423129,4.64229456760481,107511.488711392,0.0,1.0
2007-11-07,21.76,22.55,21.76,22.55,23900,4.39201433874264,4.55146706519515,4.39201433874264,4.55146706519515,118411.270977063,0.0,1.0
2007-11-08,21.44,22.352,21.04,21.9,23300,4.32742589258466,4.5115029641349,4.24669033488718,4.42027178393676,115438.603086425,0.0,1.0
2007-11-09,21.23,21.98,21.0,21.38,28300,4.28503972479349,4.43641889547625,4.23861677911744,4.31531555893004,140210.835508405,0.0,1.0
2007-11-12,21.0,22.14,21.0,21.15,31800,4.23861677911744,4.46871311855524,4.23861677911744,4.26889261325399,157551.398203791,0.0,1.0
2007-11-13,21.1501,21.5,21.0,21.01,23700,4.26891279714341,4.33953622623928,4.23861677911744,4.24063516805987,117420.381680184,0.0,1.0
2007-11-14,20.89,21.3237,20.89,21.19,14800,4.21641450075063,4.30395202918412,4.21641450075063,4.27696616902374,73325.8079690599,0.0,1.0
2007-11-15,20.66,20.95,20.58,20.76,22300,4.16999155507458,4.22852483440525,4.15384444353509,4.19017544449895,110484.156602029,0.0,1.0
2007-11-16,20.75,20.81,20.56,20.75,8800,4.18815705555652,4.20026738921114,4.14980766565021,4.18815705555652,43599.1290626842,0.0,1.0
2007-11-19,20.26,20.81,20.01,20.81,37300,4.08925599737711,4.20026738921114,4.03879627381619,4.20026738921114,184800.853867968,0.0,1.0
2007-11-20,20.14,20.43,20.01,20.43,42000,4.06503533006787,4.12356860939853,4.03879627381619,4.12356860939853,208086.752344629,0.0,1.0
2007-11-21,20.17,20.2,19.95,20.0,44600,4.07109049689518,4.07714566372249,4.02668594016157,4.03677788487375,220968.313204058,0.0,1.0
2007-11-23,20.2199,20.24,20.01,20.15,25100,4.08116225771794,4.08521921949223,4.03879627381619,4.0670537190103,124356.606758338,0.0,1.0
2007-11-26,20.2601,20.5,20.01,20.16,23900,4.08927618126653,4.13769733199559,4.03879627381619,4.06907210795274,118411.270977063,0.0,1.0
2007-11-27,20.29,21.0,20.15,20.2,50600,4.09531116420442,4.23861677911744,4.0670537190103,4.07714566372249,250694.992110434,0.0,1.0
2007-11-28,20.25,20.48,20.1601,20.34,29200,4.08723760843467,4.13366055411072,4.06909229184216,4.1054031089166,144669.837344361,0.0,1.0
2007-11-29,20.16,20.5,20.15,20.28,12900,4.06907210795274,4.13769733199559,4.0670537190103,4.09329277526198,63912.3596487075,0.0,1.0
2007-11-30,20.28,20.5,19.95,20.4401,50200,4.09329277526198,4.13769733199559,4.02668594016157,4.1256071822304,248713.213516676,0.0,1.0
2007-12-03,20.4,21.21,20.03,20.22,13700,4.11751344257122,4.28100294690861,4.04283305170106,4.08118244160736,67875.9168362244,0.0,1.0
2007-12-04,20.3,20.64,20.25,20.29,28200,4.09732955314686,4.16595477718971,4.08723760843467,4.09531116420442,139715.390859965,0.0,1.0
2007-12-05,20.54,21.35,19.93,20.05,26300,4.14577088776534,4.30926039210273,4.02264916227669,4.04686982958593,130301.942539613,0.0,1.0
2007-12-06,20.35,20.85,20.35,20.73,27700,4.10742149785904,4.20834094498088,4.10742149785904,4.18412027767164,137238.167617767,0.0,1.0
2007-12-07,20.48,20.75,20.2,20.5,22300,4.13366055411072,4.18815705555652,4.07714566372249,4.13769733199559,110484.156602029,0.0,1.0
2007-12-10,20.46,20.53,20.1,20.47,37700,4.12962377622585,4.1437524988229,4.05696177429812,4.13164216516828,186782.632461726,0.0,1.0
2007-12-11,20.35,20.95,20.35,20.35,26700,4.10742149785904,4.22852483440525,4.10742149785904,4.10742149785904,132283.721133371,0.0,1.0
2007-12-12,20.9,21.26,20.4,20.8999,31000,4.21843288969307,4.2910948916208,4.11751344257122,4.21841270580364,153587.841016274,0.0,1.0
2007-12-13,20.62,21.01,20.11,21.0,32900,4.16191799930484,4.24063516805987,4.05898016324056,4.23861677911744,163001.289336626,0.0,1.0
2007-12-14,20.27,20.93,20.15,20.42,6500,4.09127438631955,4.22448805652038,4.0670537190103,4.1215502204561,32203.9021485735,0.0,1.0
2007-12-17,19.91,20.39,19.85,20.17,42200,4.01861238439182,4.11549505362879,4.0065020507372,4.07109049689518,209077.641641508,0.0,1.0
2007-12-18,19.66,20.0999,19.5,19.92,42200,3.9681526608309,4.05694159040869,3.93585843775191,4.02063077333426,209077.641641508,0.0,1.0
2007-12-19,19.71,19.9,19.43,19.61,37100,3.97824460554308,4.01659399544938,3.92172971515485,3.95806071611871,183809.964571089,0.0,1.0
2007-12-20,19.29,19.8,19.21,19.5,71200,3.89347226996073,3.99641010602501,3.87732515842124,3.93585843775191,352756.589688991,0.0,1.0
2007-12-21,19.2,20.0,19.16,19.31,58900,3.8753067694788,4.03677788487375,3.86723321370905,3.89750904784561,291816.89793092,0.0,1.0
2007-12-24,19.22,19.6199,19.0,19.2,34800,3.87934354736367,3.96005892117172,3.83493899063006,3.8753067694788,172414.737656979,0.0,1.0
2007-12-26,20.0,20.0,19.05,19.33,60900,4.03677788487375,4.03677788487375,3.84503093534225,3.90154582573048,301725.790899712,0.0,1.0
2007-12-27,19.46,20.0,19.21,20.0,51300,3.92778488198216,4.03677788487375,3.87732515842124,4.03677788487375,254163.104649511,0.0,1.0
2007-12-28,19.25,19.92,19.17,19.46,42500,3.88539871419098,4.02063077333426,3.86925160265149,3.92778488198216,210563.975586827,0.0,1.0
2007-12-31,20.13,20.3499,19.17,19.2,66500,4.06301694112543,4.10740131396962,3.86925160265149,3.8753067694788,329470.691212329,0.0,1.0
2008-01-02,20.1901,20.33,19.39,19.98,56200,4.07514745866948,4.10338471997417,3.9136561593851,4.03274110698888,278439.892423051,0.0,1.0
2008-01-03,20.13,20.69,20.0214,20.52,16200,4.06301694112543,4.17604672190189,4.04109723721056,4.14173410988047,80262.0330472141,0.0,1.0
2008-01-04,20.3,20.45,19.7,19.9,36200,4.09732955314686,4.12760538728341,3.97622621660064,4.01659399544938,179350.962735133,0.0,1.0
2008-01-07,20.6,20.6999,20.11,20.64,37800,4.15788122141996,4.17804492695491,4.05898016324056,4.16595477718971,187278.077110166,0.0,1.0
2008-01-08,20.63,20.85,20.45,20.45,29900,4.16393638824727,4.20834094498088,4.12760538728341,4.12760538728341,148137.949883438,0.0,1.0
2008-01-09,20.67,20.85,20.5,20.6,27600,4.17200994401702,4.20834094498088,4.13769733199559,4.15788122141996,136742.722969328,0.0,1.0
2008-01-10,20.86,20.99,20.5975,20.82,38700,4.21035933392332,4.236598390175,4.15737662418435,4.20228577815357,191737.078946123,0.0,1.0
2008-01-11,20.87,21.11,20.5,20.87,21400,4.21237772286576,4.26081905748424,4.13769733199559,4.21237772286576,106025.154766073,0.0,1.0
2008-01-14,22.0,22.0,20.89,21.11,27800,4.44045567336113,4.44045567336113,4.21641450075063,4.26081905748424,137733.612266207,0.0,1.0
2008-01-15,21.06,21.95,20.87,21.95,50800,4.25072711277206,4.43036372864894,4.21237772286576,4.43036372864894,251685.881407313,0.0,1.0
2008-01-16,20.48,21.3,19.34,21.1,84500,4.13366055411072,4.29916844739054,3.90356421467292,4.25880066854181,418650.727931456,0.0,1.0
2008-01-17,20.2699,20.96,20.0701,20.69,37600,4.09125420243012,4.23054322334769,4.05092679136023,4.17604672190189,186287.187813287,0.0,1.0
2008-01-18,20.34,20.62,20.0,20.59,43500,4.1054031089166,4.16191799930484,4.03677788487375,4.15586283247753,215518.422071223,0.0,1.0
2008-01-22,19.7499,20.0,19.51,19.57,58200,3.9862979774234,4.03677788487375,3.93787682669434,3.94998716034896,288348.785391844,0.0,1.0
2008-01-23,19.11,19.55,18.7,19.5,59500,3.96101260994703,4.05221331891493,3.87603013113602,4.04184960198676,287059.171976533,0.514625,1.0
2008-01-24,19.36,20.0,19.01,19.01,60900,4.01283119458788,4.14548677126847,3.94028517609068,3.94028517609068,293813.505434805,0.0,1.0
2008-01-25,19.49,19.9899,19.12,19.7,38800,4.03977685860113,4.14339330044898,3.96308535333266,4.08330446969944,187191.527272092,0.0,1.0
2008-01-28,19.2701,19.53,19.25,19.53,50000,3.99419723155103,4.04806783214366,3.9900310173459,4.04806783214366,241226.194938263,0.0,1.0
2008-01-29,19.7,19.8,19.37,19.61,24200,4.08330446969944,4.10403190355579,4.01490393797352,4.06464977922874,116753.47835012,0.0,1.0
2008-01-30,19.57,20.0,19.52,19.95,25300,4.0563588056862,4.14548677126847,4.04599508875803,4.1351230543403,122060.454638761,0.0,1.0
2008-01-31,19.61,19.99,19.5,19.5,28000,4.06464977922874,4.14341402788284,4.04184960198676,4.04184960198676,135086.669165427,0.0,1.0
2008-02-01,19.9,20.2199,19.74,19.74,33300,4.12475933741213,4.19106639831857,4.09159544324198,4.09159544324198,160656.645828883,0.0,1.0
2008-02-04,20.35,20.44,20.0701,20.1,36200,4.21803278976567,4.23668748023638,4.16001670240177,4.16621420512481,174647.765135303,0.0,1.0
2008-02-05,20.23,20.5,20.096,20.5,35000,4.19315986913806,4.24912394055018,4.16538510777056,4.24912394055018,168858.336456784,0.0,1.0
2008-02-06,20.3,20.57,20.01,20.24,36200,4.2076690728375,4.26363314424962,4.14755951465411,4.19523261252369,174647.765135303,0.0,1.0
2008-02-07,20.0,20.45,19.74,20.45,96200,4.14548677126847,4.23876022362201,4.09159544324198,4.23876022362201,464119.199061219,0.0,1.0
2008-02-08,20.26,20.46,19.85,20.3899,19400,4.19937809929496,4.24083296700765,4.11439562048396,4.22630303587435,93595.7636360462,0.0,1.0
2008-02-11,20.78,21.25,20.03,20.26,40000,4.30716075534794,4.40457969447275,4.15170500142538,4.19937809929496,192980.955950611,0.0,1.0
2008-02-12,20.58,20.9799,20.3001,20.9799,17100,4.26570588763526,4.34859489562677,4.20768980027136,4.34859489562677,82499.358668886,0.0,1.0
2008-02-13,20.98,20.99,20.42,20.63,43500,4.34861562306063,4.35068836644626,4.23254199346511,4.27606960456343,209866.789596289,0.0,1.0
2008-02-14,20.98,21.108,20.61,20.84,30200,4.34861562306063,4.37514673839675,4.27192411779216,4.31959721566175,145700.621742711,0.0,1.0
2008-02-15,20.65,21.2,20.61,21.11,11100,4.2802150913347,4.39421597754458,4.27192411779216,4.37556128707387,53552.2152762944,0.0,1.0
2008-02-19,20.85,21.09,20.6,20.8601,36800,4.32166995904738,4.3714158003026,4.26985137440653,4.32376342986687,177542.479474562,0.0,1.0
2008-02-20,20.77,21.16,20.64,20.83,33400,4.30508801196231,4.38592500400204,4.27814234794906,4.31752447227611,161139.09821876,0.0,1.0
2008-02-21,20.66,21.05,20.63,21.05,24000,4.28228783472033,4.36312482676007,4.27606960456343,4.36312482676007,115788.573570366,0.0,1.0
2008-02-22,21.15,21.15,20.66,20.66,28700,4.38385226061641,4.38385226061641,4.28228783472033,4.28228783472033,138463.835894563,0.0,1.0
2008-02-25,20.98,21.15,20.75,21.15,42300,4.34861562306063,4.38385226061641,4.30094252519104,4.38385226061641,204077.360917771,0.0,1.0
2008-02-26,21.53,21.6,20.75,21.18,39400,4.46261650927051,4.47712571296995,4.30094252519104,4.39007049077331,190086.241611351,0.0,1.0
2008-02-27,21.85,21.99,21.22,21.5,64000,4.52894429761081,4.55796270500969,4.39836146431585,4.45639827911361,308769.529520977,0.0,1.0
2008-02-28,21.65,21.8099,21.4,21.75,21900,4.48748942989812,4.52063259663441,4.43567084525727,4.50821686375446,105657.073382959,0.0,1.0
2008-02-29,21.28,21.8,21.0,21.7,20100,4.41079792462965,4.51858058068263,4.3527611098319,4.49785314682629,96972.9303651819,0.0,1.0
2008-03-03,20.95,21.2,20.9,21.09,36700,4.34239739290372,4.39421597754458,4.33203367597555,4.3714158003026,177060.027084685,0.0,1.0
2008-03-04,21.35,21.84,20.96,21.14,35600,4.42530712832909,4.52687155422517,4.34447013628936,4.38177951723078,171753.050796044,0.0,1.0
2008-03-05,21.41,21.7,21.21,21.25,46500,4.4377435886429,4.49785314682629,4.39628872093022,4.40457969447275,224340.361292585,0.0,1.0
2008-03-06,21.27,21.58,21.227,21.5599,32900,4.40872518124402,4.47298022619868,4.39981238468579,4.46881401199356,158726.836269377,0.0,1.0
2008-03-07,21.39,21.44,21.1,21.1,28500,4.43359810187163,4.4439618187998,4.37348854368824,4.37348854368824,137498.93111481,0.0,1.0
2008-03-10,21.01,21.46,20.96,21.4,43400,4.35483385321753,4.44810730557107,4.34447013628936,4.43567084525727,209384.337206413,0.0,1.0
2008-03-11,21.08,21.43,20.95,21.43,49400,4.36934305691697,4.44188907541417,4.34239739290372,4.44188907541417,238331.480599004,0.0,1.0
2008-03-12,21.01,21.43,21.0,21.0,31100,4.35483385321753,4.44188907541417,4.3527611098319,4.3527611098319,150042.6932516,0.0,1.0
2008-03-13,20.95,21.4199,20.95,20.95,21700,4.34239739290372,4.43979560459468,4.34239739290372,4.34239739290372,104692.168603206,0.0,1.0
2008-03-14,20.91,21.34,20.79,21.34,28100,4.33410641936119,4.42323438494346,4.30923349873358,4.42323438494346,135569.121555304,0.0,1.0
2008-03-17,20.17,21.28,20.05,21.28,46400,4.18072340882425,4.41079792462965,4.15585048819664,4.41079792462965,223857.908902708,0.0,1.0
2008-03-18,20.15,20.99,20.02,20.22,69700,4.17657792205299,4.35068836644626,4.14963225803974,4.19108712575242,336269.315743939,0.0,1.0
2008-03-19,19.92,20.4499,19.4,19.4,48400,4.1289048241834,4.23873949618816,4.02112216813042,4.02112216813042,233506.956700239,0.0,1.0
2008-03-20,19.86,20.21,19.85,19.85,42400,4.11646836386959,4.18901438236679,4.11439562048396,4.11439562048396,204559.813307647,0.0,1.0
2008-03-24,19.95,20.22,19.95,20.15,35400,4.1351230543403,4.19108712575242,4.1351230543403,4.17657792205299,170788.14601629,0.0,1.0
2008-03-25,20.73,20.73,20.02,20.22,41800,4.29679703841977,4.29679703841977,4.14963225803974,4.19108712575242,201665.098968388,0.0,1.0
2008-03-26,20.99,21.4,20.24,20.78,39800,4.35068836644626,4.43567084525727,4.19523261252369,4.30716075534794,192016.051170858,0.0,1.0
2008-03-27,20.74,21.16,20.65,20.99,23800,4.29886978180541,4.38592500400204,4.2802150913347,4.35068836644626,114823.668790613,0.0,1.0
2008-03-28,20.69,21.03,20.69,20.917,8100,4.28850606487724,4.3589793399888,4.28850606487724,4.33555733973113,39078.6435799986,0.0,1.0
2008-03-31,21.0,21.25,20.8301,21.09,33000,4.3527611098319,4.40457969447275,4.31754519970997,4.3714158003026,159209.288659254,0.0,1.0
2008-04-01,20.66,21.01,20.65,21.01,23600,4.28228783472033,4.35483385321753,4.2802150913347,4.35483385321753,113858.76401086,0.0,1.0
2008-04-02,20.83,21.2148,20.65,21.2148,19800,4.31752447227611,4.39728363775532,4.2802150913347,4.39728363775532,95525.5731955523,0.0,1.0
2008-04-03,20.76,21.07,20.76,20.8768,29900,4.30301526857667,4.36727031353134,4.30301526857667,4.32722491132088,144253.264573082,0.0,1.0
2008-04-04,20.99,21.09,20.76,20.76,17500,4.35068836644626,4.3714158003026,4.30301526857667,4.30301526857667,84429.1682283922,0.0,1.0
2008-04-07,22.03,22.33,21.0,21.2,113800,4.56625367855222,4.62843598012125,4.3527611098319,4.39421597754458,549030.819679487,0.0,1.0
2008-04-08,22.03,22.3,21.78,22.0,31900,4.56625367855222,4.62221774996435,4.51443509391137,4.56003544839532,153902.312370612,0.0,1.0
2008-04-09,22.85,22.95,22.03,22.03,363700,4.73621863617423,4.75694607003057,4.56625367855222,4.56625367855222,1754679.34198093,0.0,1.0
2008-04-10,23.12,23.2,22.4065,22.95,66000,4.79218270758635,4.80876465467143,4.64429246702135,4.75694607003057,318418.577318508,0.0,1.0
2008-04-11,23.71,23.93,23.136,23.15,154800,4.91447456733877,4.96007492182273,4.79549909700337,4.79840093774326,746836.299528864,0.0,1.0
2008-04-14,24.0,24.0,23.4396,23.99,102100,4.97458412552217,4.97458412552217,4.85842758619122,4.97251138213653,492583.890063933,0.0,1.0
2008-04-15,24.32,24.95,23.7,24.2,173000,5.04091191386246,5.17149474715742,4.91240182395314,5.01603899323485,834642.634486391,0.0,1.0
2008-04-16,25.38,25.38,24.42,24.8,184200,5.26062271273969,5.26062271273969,5.06163934771881,5.14040359637291,888677.302152562,0.0,1.0
2008-04-17,24.9,25.15,24.0101,25.15,180300,5.27975413418909,5.33276371384963,5.09106123442946,5.33276371384963,850318.004569266,0.5723,1.0
2008-04-18,24.67,25.25,24.46,25.25,86600,5.2309853209014,5.35396754571384,5.18645727398656,5.35396754571384,408416.745400435,0.0,1.0
2008-04-21,24.65,25.49,24.5,24.73,103700,5.22674455452856,5.40485674218795,5.19493880673224,5.24370762001993,489062.546166571,0.0,1.0
2008-04-22,25.0,25.35,24.8,24.8,50700,5.30095796605331,5.37517137757805,5.25855030232488,5.25855030232488,239107.725078545,0.0,1.0
2008-04-23,25.04,25.34,24.82,25.34,58800,5.30943949879899,5.37305099439163,5.26279106869772,5.37305099439163,277308.367546716,0.0,1.0
2008-04-24,24.93,25.2,24.54,25.2,59800,5.28611528374836,5.34336562978173,5.20342033947793,5.34336562978173,282024.49624649,0.0,1.0
2008-04-25,24.79,25.0,24.55,25.0,53600,5.25642991913846,5.30095796605331,5.20554072266435,5.30095796605331,252784.49830789,0.0,1.0
2008-04-28,25.25,25.68,24.8801,25.23,118400,5.35396754571384,5.44514402272996,5.27553457164812,5.349726779341,558389.63805325,0.0,1.0
2008-04-29,24.9,25.3,24.7,25.25,67000,5.27975413418909,5.36456946164595,5.23734647046067,5.35396754571384,315980.622884863,0.0,1.0
2008-04-30,24.96,25.2,24.71,24.71,83800,5.29247643330762,5.34336562978173,5.23946685364709,5.23946685364709,395211.585041068,0.0,1.0
2008-05-01,24.83,25.09,24.83,25.0,61400,5.26491145188414,5.3200414147311,5.26491145188414,5.30095796605331,289570.302166128,0.0,1.0
2008-05-02,25.53,25.9337,24.9999,25.0,134300,5.41333827493364,5.49893814416947,5.30093676222144,5.30095796605331,633376.084379658,0.0,1.0
2008-05-05,26.59,26.6,25.62,26.0,171000,5.6380988926943,5.64021927588072,5.43242172361143,5.51299628469544,806458.007661366,0.0,1.0
2008-05-06,26.8,27.0,25.69,26.54,107400,5.68262693960915,5.72503460333757,5.44726440591638,5.62749697676219,506512.222355735,0.0,1.0
2008-05-07,27.2,28.0,26.93,27.0,102600,5.767442267066,5.9370729219797,5.71019192103262,5.72503460333757,483874.80459682,0.0,1.0
2008-05-08,28.0,28.09,27.36,27.5,135600,5.9370729219797,5.9561563706575,5.80136839804874,5.83105376265864,639507.051689365,0.0,1.0
2008-05-09,27.49,28.05,27.22,28.05,111500,5.82893337947222,5.94767483791181,5.77168303343884,5.94767483791181,525848.350024809,0.0,1.0
2008-05-12,27.14,28.0,27.0,27.49,79400,5.75471996794747,5.9370729219797,5.72503460333757,5.82893337947222,374460.618762061,0.0,1.0
2008-05-13,26.938,27.62,26.938,27.1,78500,5.71188822758176,5.85649836089569,5.71188822758176,5.74623843520179,370216.102932265,0.0,1.0
2008-05-14,27.27,27.92,26.9,26.9,89800,5.78228494937095,5.92010985648833,5.70383077147336,5.70383077147336,423508.357239712,0.0,1.0
2008-05-15,27.0501,27.54,26.83,27.53,49100,5.73565772310154,5.83953529540432,5.68898808916841,5.8374149122179,231561.919158907,0.0,1.0
2008-05-16,27.7,27.84,27.11,27.2,52200,5.87346142638707,5.90314679099696,5.74835881838821,5.767442267066,246181.918128206,0.0,1.0
2008-05-19,27.68,28.0,27.46,28.0,47800,5.86922066001422,5.9370729219797,5.82257222991295,5.9370729219797,225430.951849201,0.0,1.0
2008-05-20,27.71,27.93,27.7,27.78,37700,5.87558180957349,5.92223023967476,5.87346142638707,5.89042449187844,177798.051981482,0.0,1.0
2008-05-21,27.81,28.662,27.78,27.78,107200,5.8967856414377,6.0774422889208,5.89042449187844,5.89042449187844,505568.996615781,0.0,1.0
2008-05-22,27.82,28.15,27.54,27.89,115900,5.89890602462412,5.96887866977602,5.83953529540432,5.91374870692907,546599.316303815,0.0,1.0
2008-05-23,27.79,28.0,27.54,28.0,91700,5.89254487506486,5.9370729219797,5.83953529540432,5.9370729219797,432469.001769282,0.0,1.0
2008-05-27,27.8,27.96,27.65,27.82,65000,5.89466525825128,5.92859138923402,5.86285951045496,5.89890602462412,306548.365485315,0.0,1.0
2008-05-28,27.66,27.84,27.65,27.8,49000,5.86497989364138,5.90314679099696,5.86285951045496,5.89466525825128,231090.30628893,0.0,1.0
2008-05-29,27.0,27.92,26.538,27.67,110200,5.72503460333757,5.92010985648833,5.62707290012491,5.8671002768278,519717.382715103,0.0,1.0
2008-05-30,27.86,27.9,26.91,27.0,51300,5.90738755736981,5.91586909011549,5.70595115465978,5.72503460333757,241937.40229841,0.0,1.0
2008-06-02,28.3,28.6,27.54,27.54,56800,6.00068441757234,6.06429591316498,5.83953529540432,5.83953529540432,267876.110147168,0.0,1.0
2008-06-03,28.38,29.22,28.37,28.79,75900,6.01764748306371,6.19575967072311,6.01552709987729,6.10458319370699,357954.168312852,0.0,1.0
2008-06-04,27.55,28.38,27.25,28.38,52800,5.84165567859075,6.01764748306371,5.77804418299811,6.01764748306371,249011.595348071,0.0,1.0
2008-06-05,28.0,28.43,27.45,27.45,67700,5.9370729219797,6.02824939899582,5.82045184672653,5.82045184672653,319281.912974705,0.0,1.0
2008-06-06,28.6,28.78,27.965,28.02,50300,6.06429591316498,6.10246281052057,5.92965158082723,5.94131368835255,237221.273598636,0.0,1.0
2008-06-09,28.32,29.07,27.87,28.73,48500,6.00492518394519,6.16395392292679,5.90950794055623,6.09186089458846,228732.241939042,0.0,1.0
2008-06-10,27.89,28.65,27.67,28.25,24700,5.91374870692907,6.07489782909709,5.8671002768278,5.99008250164024,116488.37888442,0.0,1.0
2008-06-11,28.02,28.72,27.7,28.0,51600,5.94131368835255,6.08974051140204,5.87346142638707,5.9370729219797,243352.240908342,0.0,1.0
2008-06-12,28.37,28.5,27.7,27.96,41800,6.01552709987729,6.04309208130077,5.87346142638707,5.92859138923402,197134.179650556,0.0,1.0
2008-06-13,28.18,28.5,27.98,28.44,33300,5.97523981933529,6.04309208130077,5.93283215560686,6.03036978218224,157047.085702477,0.0,1.0
2008-06-16,28.36,28.73,27.96,28.43,33500,6.01340671669087,6.09186089458846,5.92859138923402,6.02824939899582,157990.311442431,0.0,1.0
2008-06-17,30.07,30.95,29.027,29.75,254700,6.37599224156892,6.562585961974,6.15483627522517,6.30813997960344,1201197.97983246,0.0,1.0
2008-06-18,30.05,31.93,29.42,31.93,106800,6.37175147519608,6.77038351424329,6.23816733445153,6.77038351424329,503682.545135871,0.0,1.0
2008-06-19,28.8,30.02,28.46,30.02,106900,6.10670357689341,6.36539032563681,6.03461054855509,6.36539032563681,504154.158005848,0.0,1.0
2008-06-20,32.0,32.0,28.59,30.42,276100,6.78522619654823,6.78522619654823,6.06217552997856,6.45020565309366,1302123.13400762,0.0,1.0
2008-06-23,34.19,35.3827,31.5,32.0,405300,7.2495901143745,7.50248821701897,6.67920703722717,6.78522619654823,1911446.96201843,0.0,1.0
2008-06-24,35.09,36.49,33.5,34.05,560600,7.44042460115242,7.73727824725141,7.10328367451143,7.2199047497646,2643861.74909335,0.0,1.0
2008-06-25,33.8,35.09,32.55,35.0,221500,7.16689517010407,7.44042460115242,6.90184727180141,7.42134115247463,1044622.50699996,0.0,1.0
2008-06-26,33.07,34.0,32.2101,32.93,75600,7.01210719749532,7.2093028338325,6.82977544729495,6.98242183288542,356539.32970292,0.0,1.0
2008-06-27,32.54,33.2,32.18,32.92,85400,6.89972688861499,7.03967217891879,6.82339309390382,6.980301449699,402757.390960706,0.0,1.0
2008-06-30,31.8,33.0,31.78,32.78,125300,6.74281853281981,6.99726451519037,6.73857776644696,6.9506160850891,590930.926081691,0.0,1.0
2008-07-01,31.44,31.7,30.5,31.52,238700,6.66648473810864,6.72161470095559,6.46716871858504,6.68344780360001,1125739.92063607,0.0,1.0
2008-07-02,31.49,32.35,30.99,31.62,101900,6.67708665404075,6.85943960807298,6.57106749471968,6.70465163546422,480573.514506978,0.0,1.0
2008-07-03,31.0905,32.04,30.2,31.15,95500,6.59237734574321,6.79370772929392,6.4035572229924,6.60499362570242,450390.290828424,0.0,1.0
2008-07-07,31.62,31.97,30.22,31.14,135000,6.70465163546422,6.77886504698897,6.40779798936524,6.602873242516,636677.3744695,0.0,1.0
2008-07-08,30.2,31.28,28.68,31.13,179100,6.4035572229924,6.6325586071259,6.08125897865635,6.60075285932958,844658.650129536,0.0,1.0
2008-07-09,31.46,32.3,29.36,30.46,135100,6.67072550448148,6.84883769214087,6.225445035333,6.45868718583935,637148.987339478,0.0,1.0
2008-07-10,33.03,33.5,31.01,31.86,132100,7.00362566474963,7.10328367451143,6.57530826109252,6.75554083193833,623000.601240155,0.0,1.0
2008-07-11,33.37,33.99,32.91,33.23,99800,7.07571869308795,7.20718245064608,6.97818106651257,7.04603332847806,470669.644237453,0.0,1.0
2008-07-14,35.0,35.32,33.91,33.91,153300,7.42134115247463,7.48919341444011,7.19021938515471,7.19021938515471,722982.529675366,0.0,1.0
2008-07-15,34.26,35.8399,34.14,35.41,167000,7.26443279667945,7.59943213630216,7.2389881984424,7.5082768631179,787593.49286227,0.0,1.0
2008-07-16,33.3,34.97,32.58,34.73,136300,7.06087601078301,7.41498000291537,6.90820842136067,7.36409080644125,642808.341779206,0.0,1.0
2008-07-17,30.39,32.16,29.97,32.01,166900,6.60694565046384,6.99175294896075,6.51563544404085,6.95914216095254,767690.740674386,0.769206,1.0
2008-07-18,31.02,31.9,30.04,30.27,117600,6.74391096009833,6.93522758307985,6.53085381177801,6.58085702005727,540925.29121215,0.0,1.0
2008-07-21,32.52,32.64,31.03,31.87,142600,7.07001884018046,7.09610747058703,6.74608501263222,6.9287054254782,655917.912643304,0.0,1.0
2008-07-22,30.6,32.45,30.41,32.45,97900,6.65260075367534,7.05480047244329,6.6112937555316,7.05480047244329,450311.1055244,0.0,1.0
2008-07-23,29.9,29.99,29.05,29.51,163600,6.50041707630368,6.51998354910861,6.31562261092381,6.41562902748233,752511.714645474,0.0,1.0
2008-07-24,30.0,30.15,29.0,29.11,85000,6.52215760164249,6.5547683896507,6.30475234825441,6.3286669261271,390974.912865925,0.0,1.0
2008-07-25,29.91,30.37,29.486,30.24,135000,6.50259112883756,6.60259754539608,6.41041130140101,6.57433486245563,620960.155728233,0.0,1.0
2008-07-28,30.0,30.7,29.92,30.52,67700,6.52215760164249,6.67434127901415,6.50476518137144,6.63520833340429,311400.018835566,0.0,1.0
2008-07-29,30.08,31.74,29.62,31.74,79100,6.53955002191354,6.90044274253775,6.43954360535502,6.90044274253775,363836.654208172,0.0,1.0
2008-07-30,31.55,31.55,29.85,30.66,88000,6.85913574439402,6.85913574439402,6.48954681363428,6.66564506887862,404774.027437663,0.0,1.0
2008-07-31,30.82,31.18,30.0,31.17,81400,6.70042990942072,6.77869580064043,6.52215760164249,6.77652174810655,374415.975379838,0.0,1.0
2008-08-01,31.53,32.22,30.45,31.59,70400,6.85478763932626,7.00479726416403,6.61998996566713,6.86783195452954,323819.22195013,0.0,1.0
2008-08-04,29.85,32.7,29.31,31.53,126100,6.48954681363428,7.10915178579031,6.37214797680471,6.85478763932626,580022.782498742,0.0,1.0
2008-08-05,29.6,30.33,29.06,29.49,67100,6.43519550028726,6.59390133526056,6.31779666345769,6.41128092241457,308640.195921218,0.0,1.0
2008-08-06,29.75,30.7,29.0,29.4,101600,6.46780628829547,6.67434127901415,6.30475234825441,6.39171444960964,467330.013496211,0.0,1.0
2008-08-07,29.91,30.69,29.49,30.19,69200,6.50259112883756,6.67216722648027,6.41128092241457,6.56346459978622,318299.576121435,0.0,1.0
2008-08-08,29.81,30.1,29.5401,29.8,43500,6.48085060349875,6.5438981269813,6.42217292560931,6.47867655096487,200087.161290209,0.0,1.0
2008-08-11,28.64,30.69,28.26,30.06,104400,6.2264864570347,6.67216722648027,6.14387246074723,6.53520191684577,480209.1870965,0.0,1.0
2008-08-12,27.95,28.91,27.8,28.91,84500,6.07647683219692,6.28518587544948,6.04386604418871,6.28518587544948,388675.060437301,0.0,1.0
2008-08-13,27.91,28.22,26.89,27.85,124600,6.0677806220614,6.1351762506117,5.84602726360555,6.05473630685811,573123.225212873,0.0,1.0
2008-08-14,27.81,28.4824,27.47,28.28,42000,6.04604009672259,6.19222338910073,5.97212231057064,6.14822056581499,193187.604004339,0.0,1.0
2008-08-15,27.11,28.36,26.84,28.36,42800,5.89385641935093,6.16561298608603,5.83515700093615,6.16561298608603,196867.367890136,0.0,1.0
2008-08-18,25.89,26.97,25.85,26.72,60500,5.62862201021747,5.8634196838766,5.61992580008194,5.80906837052958,278282.143863393,0.0,1.0
2008-08-19,26.06,26.06,24.88,25.51,119200,5.66558090329344,5.66558090329344,5.4090427042955,5.54600801393,548284.818983744,0.0,1.0
2008-08-20,27.08,27.46,25.953,26.0,83800,5.88733426174929,5.96994825803676,5.64231854118092,5.65253658809016,385455.267037229,0.0,1.0
2008-08-21,27.27,28.28,27.2201,27.55,61400,5.92864125989302,6.14822056581499,5.91779273774896,5.98951473084169,282421.878234915,0.0,1.0
2008-08-22,27.0,28.14,26.552,27.49,39900,5.86994184147824,6.11778383034066,5.77254428796038,5.9764704156384,183528.223804122,0.0,1.0
2008-08-25,27.2,27.49,26.555,27.49,33100,5.91342289215586,5.9764704156384,5.77319650372054,5.9764704156384,152250.230774848,0.0,1.0
2008-08-26,28.05,28.61,27.29,27.29,57100,6.09821735753573,6.21996429943305,5.93298936496078,5.93298936496078,262643.147348756,0.0,1.0
2008-08-27,28.69,28.98,28.0,28.615,48400,6.2373567197041,6.30040424318664,6.08734709486632,6.22105132569999,222625.715090715,0.0,1.0
2008-08-28,28.18,29.0,27.56,29.0,46000,6.12648004047618,6.30475234825441,5.99168878337557,6.30475234825441,211586.423433324,0.0,1.0
2008-08-29,27.74,28.55,27.5,28.25,20900,6.03082172898542,6.20691998422977,5.97864446817228,6.14169840821334,96133.831516445,0.0,1.0
2008-09-02,26.3,27.46,25.97,27.46,73500,5.71775816410658,5.96994825803676,5.64601443048851,5.96994825803676,338078.307007594,0.0,1.0
2008-09-03,26.75,26.8,25.88,26.21,48300,5.81559052813122,5.82646079080062,5.62644795768359,5.69819169130165,222165.74460499,0.0,1.0
2008-09-04,28.06,28.32,26.59,26.62,154500,6.10039141006961,6.15691677595051,5.78080568758913,5.78732784519077,710654.400444533,0.0,1.0
2008-09-05,27.1,28.42,26.73,28.42,47600,5.89168236681705,6.17865730128932,5.81124242306346,6.17865730128932,218945.951204918,0.0,1.0
2008-09-08,26.38,28.09,25.8,28.09,56400,5.73515058437763,6.10691356767125,5.60905553741254,6.10691356767125,259423.353948684,0.0,1.0
2008-09-09,25.03,26.05,24.77,26.05,73800,5.44165349230372,5.66340685075956,5.38512812642282,5.66340685075956,339458.218464767,0.0,1.0
2008-09-10,25.26,25.8499,24.93,25.11,57100,5.49165670058298,5.61990405955661,5.41991296696491,5.45904591257476,262643.147348756,0.0,1.0
2008-09-11,24.84,25.2718,24.83,25.07,35600,5.40034649415998,5.49422208257296,5.3981724416261,5.45034970243924,163749.492917964,0.0,1.0
2008-09-12,25.03,25.98,25.0,25.12,35700,5.44165349230372,5.6481884830224,5.43513133470207,5.46121996510864,164209.463403688,0.0,1.0
2008-09-15,24.37,25.14,24.37,25.01,67400,5.29816602506758,5.46556807017641,5.29816602506758,5.43730538723596,310020.107378392,0.0,1.0
2008-09-16,23.34,24.0,23.1,23.76,95400,5.07423861407786,5.21772608131399,5.02206135326472,5.16554882050085,438811.843381285,0.0,1.0
2008-09-17,22.42,23.69,22.2,23.15,97500,4.87422578096082,5.15033045276369,4.82639662521544,5.03293161593412,448471.223581502,0.0,1.0
2008-09-18,23.05,24.26,22.5,22.65,94600,5.01119109059531,5.27425144719489,4.89161820123187,4.92422898924008,435132.079495488,0.0,1.0
2008-09-19,24.18,25.57,22.96,23.17,261400,5.25685902692385,5.55905232913328,4.99162461779038,5.03727972100188,1202362.84968415,0.0,1.0
2008-09-22,24.46,25.2499,23.48,24.18,101700,5.31773249787251,5.48946090752376,5.10467534955219,5.25685902692385,467789.983981936,0.0,1.0
2008-09-23,24.53,25.46,23.794,23.83,68500,5.33295086560968,5.53513775126059,5.17294059911605,5.18076718823802,315079.782721362,0.0,1.0
2008-09-24,24.63,25.17,24.39,25.04,37400,5.35469139094848,5.47209022777805,5.30251413013534,5.4438275448376,172028.961661007,0.0,1.0
2008-09-25,24.5,25.5932,24.04,24.46,40200,5.32642870800803,5.56409613101189,5.22642229144951,5.31773249787251,184908.135261296,0.0,1.0
2008-09-26,24.3,25.22,23.905,25.22,39700,5.28294765733042,5.48296049044745,5.19707258224212,5.48296049044745,182608.282832673,0.0,1.0
2008-09-29,22.02,23.9532,19.24,23.76,84100,4.78726367960559,5.20755151545543,4.18287707518672,5.16554882050085,386835.178494403,0.0,1.0
2008-09-30,23.1,23.75,22.06,22.06,62400,5.02206135326472,5.16337476796697,4.79595988974111,4.79595988974111,287021.583092161,0.0,1.0
2008-10-01,22.82,23.9099,22.7,22.95,32900,4.96118788231605,5.19813786798372,4.93509925190948,4.9894505652565,151330.289803399,0.0,1.0
2008-10-02,21.85,24.0,21.75,22.99,57200,4.75030478652961,5.21772608131399,4.7285642611908,4.99814677539203,263103.117834481,0.0,1.0
2008-10-03,21.2699,22.53,21.215,22.53,61900,4.62418799903919,4.89814035883351,4.61225245062818,4.89814035883351,284721.730663538,0.0,1.0
2008-10-06,19.5,20.95,18.74,20.95,196900,4.23940244106762,4.55464005848034,4.07417444849267,4.55464005848034,905681.886391771,0.0,1.0
2008-10-07,18.6501,20.15,18.65,19.75,78200,4.05462971621309,4.38071585576987,4.05460797568775,4.29375375441464,359696.91983665,0.0,1.0
2008-10-08,19.0,19.43,17.03,19.0,198700,4.13069981437358,4.22418407333045,3.70241146519905,4.13069981437358,913961.355134814,0.0,1.0
2008-10-09,17.59,19.5,17.25,19.39,160400,3.82415840709638,4.23940244106762,3.75024062094443,4.21548786319493,737792.659102286,0.0,1.0
2008-10-10,17.5999,18.435,16.106,17.0,324900,3.82631071910492,4.00786584620931,3.50152901106846,3.69588930759741,1494444.10811928,0.0,1.0
2008-10-13,19.79,20.12,18.15,18.45,112500,4.30244996455016,4.37419369816823,3.94590534899371,4.01112692501013,517466.796440195,0.0,1.0
2008-10-14,21.15,22.45,20.86,21.51,122100,4.59812110915795,4.88074793856246,4.53507358567541,4.67638700037767,561623.963069758,0.0,1.0
2008-10-15,21.2,21.85,20.06,21.85,123500,4.60899137182736,4.75030478652961,4.36114938296494,4.75030478652961,568063.549869902,0.0,1.0
2008-10-16,20.58,20.7,19.28,20.7,91400,4.68040291021825,4.70769388928658,4.38475063697803,4.70769388928658,401891.041451448,0.948472,1.0
2008-10-17,21.0,22.27,18.83,20.18,129100,4.7759213369574,5.06475086543054,4.2824094654718,4.58943297999049,567660.103406804,0.0,1.0
2008-10-20,22.71,22.82,21.1233,21.7,113200,5.16481778868107,5.18983451949371,4.8039628179501,4.93511871485598,497746.891600699,0.0,1.0
2008-10-21,21.33,22.8699,20.66,21.18,107100,4.8509715293953,5.20118301828962,4.6985968962638,4.81685780555989,470924.841788294,0.0,1.0
2008-10-22,20.25,21.33,19.16,21.33,62800,4.60535271778035,4.8509715293953,4.3574596579097,4.8509715293953,276135.201347384,0.0,1.0
2008-10-23,20.27,21.26,19.806,20.2,67800,4.60990121429174,4.83505179160544,4.50437609522753,4.59398147650188,298120.488078864,0.0,1.0
2008-10-24,20.33,20.37,19.0,19.5,45200,4.6235467038259,4.63264369684868,4.3210716858186,4.4347840986033,198746.992052576,0.0,1.0
2008-10-27,19.06,20.89,18.83,20.89,98700,4.33471717535276,4.75090460614476,4.2824094654718,4.75090460614476,433989.560079408,0.0,1.0
2008-10-28,20.52,20.73,18.62,20.36,109000,4.66675742068409,4.71451663405366,4.23465025210223,4.63036944859298,479279.250746256,0.0,1.0
2008-10-29,21.76,22.39,20.75,21.65,65600,4.94876420439014,5.09204184449886,4.71906513056505,4.92374747357751,288446.961917013,0.0,1.0
2008-10-30,21.88,22.41,20.99,22.41,31400,4.97605518345847,5.09659034101025,4.7736470887017,5.09659034101025,138067.600673692,0.0,1.0
2008-10-31,22.41,22.41,21.01,22.25,74500,5.09659034101025,5.09659034101025,4.77819558521309,5.06020236891915,327580.772299047,0.0,1.0
2008-11-03,21.91,22.97,21.12,22.85,52800,4.98287792822555,5.22394824332912,4.80321231602573,5.19665726426079,232164.627884425,0.0,1.0
2008-11-04,22.63,23.77,22.28,23.77,110500,5.14662380263552,5.40588810378464,5.06702511368623,5.40588810378464,485874.8367657,0.0,1.0
2008-11-05,22.52,23.255,22.04,22.04,49600,5.12160707182289,5.28876431861639,5.01244315554957,5.01244315554957,218094.044376278,0.0,1.0
2008-11-06,20.93,22.0,20.55,21.94,63400,4.76000159916754,5.0033461625268,4.67358016545117,4.98970067299263,278773.435755162,0.0,1.0
2008-11-07,21.29,22.16,20.62,21.13,59800,4.84187453637252,5.0397341346179,4.68949990324103,4.80548656428142,262944.029308497,0.0,1.0
2008-11-10,22.07,22.98,21.02,22.97,51400,5.01926590031666,5.22622249158481,4.78046983346879,5.22394824332912,226008.747599611,0.0,1.0
2008-11-11,21.27,22.0,20.76,22.0,46800,4.83732603986114,5.0033461625268,4.72133937882074,5.0033461625268,205782.283806649,0.0,1.0
2008-11-12,19.01,21.0,18.96,21.0,114500,4.32334593407429,4.7759213369574,4.31197469279582,4.7759213369574,503463.066150884,0.0,1.0
2008-11-13,20.98,21.0,18.85,19.76,64500,4.77137284044601,4.7759213369574,4.28695796198319,4.49391455325134,283610.198836087,0.0,1.0
2008-11-14,19.87,21.1,19.75,21.1,41700,4.51893128406398,4.79866381951434,4.49164030499565,4.79866381951434,183357.29134054,0.0,1.0
2008-11-17,19.06,20.316,19.0,19.88,44900,4.33471717535276,4.62036275626793,4.3210716858186,4.52120553231967,197427.874848687,0.0,1.0
2008-11-18,19.05,20.23,19.0,19.01,24200,4.33244292709707,4.60080422126896,4.3210716858186,4.32334593407429,106408.787780361,0.0,1.0
2008-11-19,19.01,20.08,19.0,19.05,32500,4.32334593407429,4.56669049743355,4.3210716858186,4.33244292709707,142904.363754618,0.0,1.0
2008-11-20,16.01,19.74,15.9,18.6,146900,3.64107145736609,4.48936605673995,3.61605472655346,4.23010175559084,645927.724170872,0.0,1.0
2008-11-21,17.3,17.46,15.61,16.63,104300,3.93444948235062,3.97083745444172,3.55010152713833,3.78207484921912,458613.081218665,0.0,1.0
2008-11-24,19.56,19.84,17.13,18.29,116400,4.44842958813746,4.51210853929689,3.89578726200382,4.15960005966432,511817.475108846,0.0,1.0
2008-11-25,18.43,19.61,18.02,19.61,64400,4.19143953524404,4.45980082941593,4.09819535676059,4.45980082941593,283170.493101458,0.0,1.0
2008-11-26,19.76,19.89,17.52,18.29,51200,4.49391455325134,4.52347978057536,3.98448294397589,4.15960005966432,225129.336130352,0.0,1.0
2008-11-28,19.8,19.89,19.0,19.43,18300,4.50301154627412,4.52347978057536,4.3210716858186,4.41886436081344,80466.1494372155,0.0,1.0
2008-12-01,17.35,19.58,17.34,19.15,85900,3.94582072362909,4.45297808464885,3.94354647537339,4.35518540965401,377707.22604682,0.0,1.0
2008-12-02,17.23,18.4,17.05,18.08,58300,3.91852974456076,4.18461679047696,3.87759327595827,4.11184084629475,256348.443289053,0.0,1.0
2008-12-03,17.8,17.98,17.18,17.68,44600,4.04816189513532,4.08909836373781,3.90715850328229,4.02087091606699,196108.757644798,0.0,1.0
2008-12-04,17.02,18.04,16.51,17.44,49900,3.87077053119119,4.10274385327197,3.75478387015079,3.96628895793033,219413.161580167,0.0,1.0
2008-12-05,16.54,16.92,15.81,16.42,169700,3.76160661491787,3.84802804863425,3.59558649225221,3.73431563584955,746180.63166642,0.0,1.0
2008-12-08,15.69,17.21,15.61,16.84,211800,3.56829551318388,3.91398124804937,3.55010152713833,3.82983406258869,931296.745945479,0.0,1.0
2008-12-09,14.86,17.25,14.8,15.65,278400,3.37953290796128,3.92307824107215,3.36588741842712,3.55919852016111,1224140.76520879,0.0,1.0
2008-12-10,15.21,15.86,15.0,15.0,255700,3.45913159691057,3.60695773353068,3.411372383541,3.411372383541,1124327.56344787,0.0,1.0
2008-12-11,15.53,16.07,15.15,15.34,283900,3.53190754109278,3.65471694690026,3.44548610737641,3.48869682423459,1248324.58061341,0.0,1.0
2008-12-12,15.84,16.07,15.15,15.35,90600,3.60240923701929,3.65471694690026,3.44548610737641,3.49097107249029,398373.395574412,0.0,1.0
2008-12-15,16.18,16.7,16.0,16.45,61000,3.67973367771289,3.79799458700898,3.6387972091104,3.74113838061663,268220.498124052,0.0,1.0
2008-12-16,17.02,17.24,16.22,16.55,50400,3.87077053119119,3.92080399281645,3.68883067073567,3.76388086317357,221611.690253315,0.0,1.0
2008-12-17,17.33,17.72,16.57,16.85,54400,3.9412722271177,4.02996790908977,3.76842935968496,3.83210831084439,239199.919638499,0.0,1.0
2008-12-18,16.73,17.3,16.65,17.15,61900,3.80481733177606,3.93444948235062,3.78662334573051,3.90033575851521,272177.849735718,0.0,1.0
2008-12-19,16.69,17.24,16.28,17.24,48900,3.79572033875328,3.92080399281645,3.70247616026983,3.92080399281645,215016.104233871,0.0,1.0
2008-12-22,15.85,16.99,15.76,16.69,49800,3.60468348527499,3.8639477864241,3.58421525097374,3.79572033875328,218973.455845537,0.0,1.0
2008-12-23,16.61,16.61,15.76,15.94,45100,3.77752635270773,3.77752635270773,3.58421525097374,3.62515171957623,198307.286317946,0.0,1.0
2008-12-24,17.03,17.03,16.0,16.61,25100,3.87304477944688,3.87304477944688,3.6387972091104,3.77752635270773,110366.139392028,0.0,1.0
2008-12-26,15.93,17.03,15.86,16.82,82200,3.62287747132054,3.87304477944688,3.60695773353068,3.82528556607731,361438.113865525,0.0,1.0
2008-12-29,15.52,16.5085,15.5,16.17,77600,3.52963329283709,3.75444273291244,3.5250847963257,3.6774594294572,341211.650072564,0.0,1.0
2008-12-30,15.38,15.88,15.0,15.64,174500,3.49779381725737,3.61150623004207,3.411372383541,3.55692427190541,767286.50692864,0.0,1.0
2008-12-31,15.87,16.2,15.26,15.26,74900,3.60923198178638,3.68428217422428,3.47050283818904,3.47050283818904,329339.595237565,0.0,1.0
2009-01-02,17.73,17.79,15.63,16.44,92200,4.03224215734546,4.04588764687962,3.55465002364972,3.73886413236093,405408.687328485,0.0,1.0
2009-01-05,19.24,19.49,17.87,17.87,83900,4.37565364395525,4.4325098503476,4.06408163292518,4.06408163292518,368913.111354229,0.0,1.0
2009-01-06,19.04,20.4,18.65,19.49,123200,4.33016867884137,4.63946644161576,4.24147299686931,4.4325098503476,541717.465063659,0.0,1.0
2009-01-07,18.52,19.42,18.4,18.68,68500,4.21190776954529,4.41659011255775,4.18461679047696,4.24829574163639,301198.428221271,0.0,1.0
2009-01-08,18.46,19.191,18.34,18.57,47200,4.19826228001112,4.36450982750235,4.17097130094279,4.22327901082376,207541.106745168,0.0,1.0
2009-01-09,18.0,18.8,18.0,18.8,40800,4.0936468602492,4.27558672070472,4.0936468602492,4.27558672070472,179399.939728874,0.0,1.0
2009-01-12,17.72,19.146,17.58,18.0,58100,4.02996790908977,4.35427571035173,3.99812843351005,4.0936468602492,255469.031819793,0.0,1.0
2009-01-13,18.35,18.55,17.68,17.72,44100,4.17324554919849,4.21873051431237,4.02087091606699,4.02996790908977,193910.22897165,0.0,1.0
2009-01-14,18.34,18.74,18.06,18.35,74000,4.17097130094279,4.26194123117055,4.10729234978336,4.17324554919849,325382.243625899,0.0,1.0
2009-01-15,17.88,18.39,17.25,18.15,84300,4.06635588118087,4.18234254222126,3.92307824107215,4.12776058408461,370671.934292747,0.0,1.0
2009-01-16,18.12,18.5,17.66,18.45,82100,4.12093783931753,4.2073592730339,4.0163224195556,4.19598803175543,360998.408130895,0.0,1.0
2009-01-20,17.355,18.24,17.1201,18.12,67400,3.94695784775694,4.14822881838585,3.89353575623068,4.12093783931753,296361.665140345,0.0,1.0
2009-01-21,18.24,18.24,17.51,17.99,70200,4.14822881838585,4.14822881838585,3.98220869572019,4.0913726119935,308673.425709974,0.0,1.0
2009-01-22,17.35,17.8,16.8,16.8,47200,4.06910340049857,4.17464210541064,3.94011165005049,3.94011165005049,201253.180221388,0.542081,1.0
2009-01-23,17.74,17.76,17.29,17.35,50200,4.16057027808903,4.16526088719623,4.05503157317696,4.06910340049857,214044.695913425,0.0,1.0
2009-01-26,18.05,18.13,17.75,17.8,70300,4.23327471925068,4.25203715567949,4.16291558264263,4.17464210541064,299747.851050075,0.0,1.0
2009-01-27,18.16,18.31,17.65,17.96,74300,4.25907306934029,4.29425263764432,4.13946253710662,4.21216697826826,316803.205306125,0.0,1.0
2009-01-28,18.36,18.41,18.18,18.35,35400,4.30597916041232,4.31770568318033,4.2637636784475,4.30363385585872,150939.885166041,0.0,1.0
2009-01-29,18.25,18.72,18.01,18.41,35700,4.28018081032271,4.39041012434198,4.22389350103627,4.31770568318033,152219.036735244,0.0,1.0
2009-01-30,19.0,19.48,18.32,18.69,105500,4.45607865184282,4.56865327041569,4.29659794219792,4.38337421068117,449834.968503313,0.0,1.0
2009-02-02,19.75,19.75,18.9,19.39,116600,4.63197649336293,4.63197649336293,4.4326256063068,4.54754552943328,497163.576563851,0.0,1.0
2009-02-03,19.99,19.99,19.4,19.68,66900,4.68826380264936,4.68826380264936,4.54989083398688,4.61555936148772,285250.799932433,0.0,1.0
2009-02-04,19.62,20.0,19.5,20.0,45900,4.60148753416611,4.69060910720297,4.57334387952289,4.69060910720297,195710.190088171,0.0,1.0
2009-02-05,19.2801,19.69,18.94,19.38,33400,4.5217706323892,4.61790466604132,4.44200682452121,4.54520022487967,142412.208038016,0.0,1.0
2009-02-06,19.21,19.33,18.79,19.28,51800,4.50533004746845,4.53347370211167,4.40682725621719,4.52174717934366,220866.837615845,0.0,1.0
2009-02-09,18.85,19.27,18.559,19.03,56400,4.4208990835388,4.51940187479006,4.35265072102899,4.46311456550362,240480.495010302,0.0,1.0
2009-02-10,18.64,19.0,18.41,18.77,27500,4.37164768791316,4.45607865184282,4.31770568318033,4.40213664710998,117255.560510342,0.0,1.0
2009-02-11,18.44,18.92,18.2,18.92,23000,4.32474159684114,4.43731621541401,4.2684542875547,4.43731621541401,98068.2869722862,0.0,1.0
2009-02-12,18.04,18.3745,17.67,18.25,42400,4.23092941469708,4.30937985201505,4.14415314621382,4.28018081032271,180786.755114128,0.0,1.0
2009-02-13,18.27,18.4,17.86,17.91,19800,4.28487141942991,4.31536037862673,4.18871393273225,4.20044045550026,84424.0035674464,0.0,1.0
2009-02-17,16.96,18.1,16.84,18.1,108500,3.97763652290812,4.24500124201869,3.9494928682649,4.24500124201869,462626.48419535,0.0,1.0
2009-02-18,15.91,16.94,15.8625,16.94,79100,3.73137954477996,3.97294591380091,3.72023934815035,3.97294591380091,337269.630413385,0.0,1.0
2009-02-19,15.78,16.17,15.61,15.9,52300,3.70089058558314,3.7923574631736,3.66102040817192,3.72903424022636,222998.756897851,0.0,1.0
2009-02-20,15.01,15.52,14.59,15.46,114000,3.52030213495583,3.6399126671895,3.42179934370456,3.62584083986789,486077.596297418,0.0,1.0
2009-02-23,14.8,15.83,14.45,15.56,111500,3.4710507393302,3.71261710835115,3.38896507995414,3.64929388540391,475417.999887387,0.0,1.0
2009-02-24,15.58,15.79,14.75,14.8,82400,3.65398449451111,3.70323589013674,3.45932421656219,3.4710507393302,351340.297674626,0.0,1.0
2009-02-25,15.77,15.87,15.11,15.75,42100,3.69854528102954,3.72199832656555,3.54375518049184,3.69385467192234,179507.603544924,0.0,1.0
2009-02-26,16.3001,16.79,15.834,16.48,53200,3.82286987541595,3.93776634549689,3.71355523017259,3.86506190433524,226836.211605462,0.0,1.0
2009-02-27,16.31,16.705,16.0,16.61,62000,3.82519172692402,3.91783125679128,3.75248728576237,3.89555086353206,264357.990968772,0.0,1.0
2009-03-02,15.4,15.89,14.91,15.89,67900,3.61176901254628,3.72668893567276,3.49684908941981,3.72668893567276,289514.638496445,0.0,1.0
2009-03-03,15.1,16.1599,14.86,15.84,61000,3.54140987593824,3.78998870557446,3.4851225666518,3.71496241290475,260094.152404759,0.0,1.0
2009-03-04,15.25,15.53,15.03,15.3,40300,3.57658944424226,3.6422579717431,3.52499274406303,3.58831596701027,171832.694129702,0.0,1.0
2009-03-05,14.76,15.4,14.75,15.39,35700,3.46166952111579,3.61176901254628,3.45932421656219,3.60942370799268,152219.036735244,0.0,1.0
2009-03-06,14.65,15.45,14.374,14.85,58000,3.43587117102617,3.62349553531429,3.37114076534677,3.4827772620982,247302.636712722,0.0,1.0
2009-03-09,14.53,14.96,14.5,14.54,35200,3.40772751638296,3.50857561218782,3.40069160272215,3.41007282093656,150087.117453238,0.0,1.0
2009-03-10,15.11,15.4,14.69,14.69,41100,3.54375518049184,3.61176901254628,3.44525238924058,3.44525238924058,175243.764980912,0.0,1.0
2009-03-11,15.25,15.8,15.21,15.55,26200,3.57658944424226,3.70558119469034,3.56720822602786,3.64694858085031,111712.570377126,0.0,1.0
2009-03-12,16.15,16.27,15.0,15.0,34500,3.7876668540664,3.81581050870961,3.51795683040223,3.51795683040223,147102.430458429,0.0,1.0
2009-03-13,16.15,16.4,15.88,16.25,20800,3.7876668540664,3.84629946790643,3.72434363111916,3.81111989960241,88687.8421314588,0.0,1.0
2009-03-16,16.45,16.64,16.0,16.28,34400,3.85802599067444,3.90258677719287,3.75248728576237,3.81815581326321,146676.046602028,0.0,1.0
2009-03-17,16.92,16.92,16.21,16.45,9200,3.96825530469371,3.96825530469371,3.801738681388,3.85802599067444,39227.3147889145,0.0,1.0
2009-03-18,16.68,17.0,16.098,17.0,45800,3.91196799540727,3.98701774112252,3.77547127038767,3.98701774112252,195283.80623177,0.0,1.0
2009-03-19,17.89,18.26,16.542,17.0,51600,4.19574984639305,4.28252611487631,3.87960279256757,3.98701774112252,220014.069903042,0.0,1.0
2009-03-20,17.63,18.2499,17.3,18.16,37300,4.13477192799941,4.28015735727717,4.05737687773057,4.25907306934029,159041.178437664,0.0,1.0
2009-03-23,18.26,18.26,17.91,18.26,56800,4.28252611487631,4.28252611487631,4.20044045550026,4.28252611487631,242186.030435907,0.0,1.0
2009-03-24,17.75,18.26,17.35,18.26,47600,4.16291558264263,4.28252611487631,4.06910340049857,4.28252611487631,202958.715646993,0.0,1.0
2009-03-25,17.69,18.12,17.22,17.68,77300,4.14884375532102,4.24969185112589,4.03861444130175,4.14649845076742,329594.720998162,0.0,1.0
2009-03-26,17.59,18.21,17.56,17.62,80600,4.12539070978501,4.2707995921083,4.1183547961242,4.13242662344581,343665.388259403,0.0,1.0
2009-03-27,17.08,18.26,16.83,17.6,64100,4.00578017755133,4.28252611487631,3.9471475637113,4.12773601433861,273312.051953198,0.0,1.0
2009-03-30,16.36,16.725,16.15,16.65,79300,3.83691824969203,3.92252186589848,3.7876668540664,3.90493208174647,338122.398126187,0.0,1.0
2009-03-31,16.33,16.8,16.06,16.41,41400,3.82988233603122,3.94011165005049,3.76655911308398,3.84864477246003,176522.916550115,0.0,1.0
2009-04-01,16.88,17.19,16.05,16.05,27300,3.9588740864793,4.03157852764095,3.76421380853038,3.76421380853038,116402.79279754,0.0,1.0
2009-04-02,17.2,17.57,16.81,17.14,40000,4.03392383219455,4.12070010067781,3.94245695460409,4.01985200487294,170553.542560498,0.0,1.0
2009-04-03,17.32,17.76,16.75,17.35,34000,4.06206748683777,4.16526088719623,3.92838512728248,4.06910340049857,144970.511176423,0.0,1.0
2009-04-06,17.05,17.58,16.76,17.52,51500,3.99874426389053,4.12304540523141,3.93073043183609,4.1089735779098,219587.686046641,0.0,1.0
2009-04-07,16.9,17.145,16.75,16.812,41200,3.96356469558651,4.02102465714974,3.92838512728248,3.94292601551481,175670.148837313,0.0,1.0
2009-04-08,17.2,17.45,16.76,16.86,24700,4.03392383219455,4.09255644603459,3.93073043183609,3.9541834773721,105316.812531107,0.0,1.0
2009-04-09,17.27,17.8,17.16,17.64,44500,4.05034096406976,4.17464210541064,4.02454261398015,4.13711723255302,189740.816098554,0.0,1.0
2009-04-13,18.15,18.25,17.32,17.44,45900,4.25672776478669,4.28018081032271,4.06206748683777,4.09021114148099,195710.190088171,0.0,1.0
2009-04-14,17.47,18.25,17.24,18.25,47100,4.09724705514179,4.28018081032271,4.04330505040896,4.28018081032271,200826.796364986,0.0,1.0
2009-04-15,17.9,17.9158,17.2663,17.82,29700,4.19809515094665,4.20180073214135,4.04947320138493,4.17933271451784,126636.00535117,0.0,1.0
2009-04-16,17.86,18.1399,17.58,18.0,41500,4.18871393273225,4.25435900718755,4.12304540523141,4.22154819648267,176949.300406516,0.0,1.0
2009-04-17,17.96,17.98,17.512,17.96,56900,4.21216697826826,4.21685758737547,4.10709733426692,4.21216697826826,242612.414292308,0.0,1.0
2009-04-20,17.29,17.86,17.0,17.5,43200,4.05503157317696,4.18871393273225,3.98701774112252,4.1042829688026,184197.825965338,0.0,1.0
2009-04-21,17.67,17.887,17.076,17.43,34900,4.14415314621382,4.19504625502697,4.00484205572989,4.08786583692739,148807.965884034,0.0,1.0
2009-04-22,17.7,18.0,17.28,17.31,37700,4.15118905987463,4.22154819648267,4.05268626862336,4.05972218228417,160746.713863269,0.0,1.0
2009-04-23,17.69,17.7,16.67,17.4,78200,4.24293854666379,4.24533704216784,3.99829200525073,4.17338217704635,326037.717677464,0.401205,1.0
2009-04-24,17.77,17.9,17.3501,17.7,50700,4.26212651069619,4.29330695224883,4.16141368448115,4.24533704216784,211382.510054315,0.0,1.0
2009-04-27,17.49,17.77,17.19,17.19,27100,4.1949686365828,4.26212651069619,4.12301377146131,4.12301377146131,112987.495512267,0.0,1.0
2009-04-28,17.33,17.35,17.06,17.14,20500,4.156592708518,4.16138969952611,4.09183332990867,4.11102129394106,85470.2456827113,0.0,1.0
2009-04-29,17.81,17.855,17.03,17.03,31700,4.27172049271239,4.28251372248061,4.08463784339652,4.08463784339652,132166.184787412,0.0,1.0
2009-04-30,17.6,17.92,17.5,17.92,35800,4.22135208712735,4.29810394325693,4.19736713208685,4.29810394325693,149260.233923954,0.0,1.0
2009-05-01,17.63,17.9,17.63,17.8,30400,4.22854757363949,4.29330695224883,4.22854757363949,4.26932199720834,126746.120427045,0.0,1.0
2009-05-04,18.15,18.15,17.774,17.89,32800,4.35326933985007,4.35326933985007,4.26308590889781,4.29090845674479,136752.393092338,0.0,1.0
2009-05-05,18.35,18.39,17.75,18.12,50700,4.40123924993107,4.41083323194727,4.25732951968809,4.34607385333793,211382.510054315,0.0,1.0
2009-05-06,18.71,18.94,18.265,18.47,55900,4.48758508807685,4.54275048467,4.38085203814665,4.43002119597966,233062.767495784,0.0,1.0
2009-05-07,19.01,19.24,18.7399,18.75,103700,4.55953995319834,4.61470534979148,4.49475658963396,4.49717907009305,432354.364746203,0.0,1.0
2009-05-08,20.02,20.44,18.79,19.1,120900,4.80178799910736,4.90252481027744,4.50677305210925,4.58112641273479,504065.985514135,0.0,1.0
2009-05-11,19.3,19.56,18.954,19.257,52300,4.62909632281578,4.69145720592107,4.54610837837567,4.61878279214837,218053.358497844,0.0,1.0
2009-05-12,19.25,19.6,19.15,19.25,31900,4.61710384529553,4.70105118793727,4.59311889025504,4.61710384529553,133000.040842853,0.0,1.0
2009-05-13,18.63,19.34,18.59,19.15,36400,4.46839712404446,4.63869030483198,4.45880314202826,4.59311889025504,151761.802090277,0.0,1.0
2009-05-14,18.78,19.19,18.44,18.9,37000,4.5043745566052,4.60271287227124,4.42282570946751,4.5331565026538,154263.370256601,0.0,1.0
2009-05-15,18.78,19.03,18.55,18.88,36400,4.5043745566052,4.56433694420644,4.44920916001206,4.5283595116457,151761.802090278,0.0,1.0
2009-05-18,18.83,19.0,18.62,18.76,28200,4.51636703412545,4.55714145769429,4.46599862854041,4.4995775655971,117573.703817193,0.0,1.0
2009-05-19,19.15,19.9,19.0,19.05,44400,4.59311889025504,4.77300605305876,4.55714145769429,4.56913393521454,185116.044307921,0.0,1.0
2009-05-20,19.44,19.9,19.25,19.25,67500,4.66267525987248,4.77300605305876,4.61710384529553,4.61710384529553,281426.418711366,0.0,1.0
2009-05-21,18.99,19.3028,18.68,19.25,50200,4.55474296219024,4.62976790155692,4.48038960156471,4.61710384529553,209297.869915712,0.0,1.0
2009-05-22,19.25,19.53,19.01,19.07,53200,4.61710384529553,4.68426171940892,4.55953995319834,4.57393092622264,221805.710747329,0.0,1.0
2009-05-26,19.2,19.62,18.8801,19.2,43500,4.60511136777529,4.70584817894537,4.52838349660074,4.60511136777529,181363.692058436,0.0,1.0
2009-05-27,19.27,19.54,19.04,19.09,43200,4.62190083630363,4.68666021491297,4.56673543971049,4.57872791723074,180112.907975274,0.0,1.0
2009-05-28,19.64,19.64,19.302,19.49,43400,4.71064516995347,4.71064516995347,4.62957602191659,4.67466773739273,180946.764030715,0.0,1.0
2009-05-29,20.49,20.5,19.57,19.73,68900,4.91451728779769,4.91691578330174,4.69385570142512,4.73223162948992,287263.411099454,0.0,1.0
2009-06-01,21.09,21.294,20.5,20.5,57800,5.05842701804067,5.10735632632328,4.91691578330174,4.91691578330174,240984.400022473,0.0,1.0
2009-06-02,21.0,21.07,20.36,20.5,35200,5.03684055850422,5.05363002703257,4.88333684624504,4.91691578330174,146758.665757631,0.0,1.0
2009-06-03,20.55,21.0,20.1109,20.16,44400,4.92890826082199,5.03684055850422,4.82359032323917,4.83536693616405,185116.044307921,0.0,1.0
2009-06-04,20.74,20.95,20.38,20.38,24900,4.97447967539893,5.02484808098397,4.88813383725314,4.88813383725314,103815.078902415,0.0,1.0
2009-06-05,21.19,21.51,20.88,20.9,55300,5.08241197308116,5.15916382921075,5.00805861245562,5.01285560346372,230561.19932946,0.0,1.0
2009-06-08,20.95,21.12,20.68,20.82,35500,5.02484808098397,5.06562250455281,4.96008870237463,4.99366763943133,148009.449840793,0.0,1.0
2009-06-09,20.95,21.07,20.85,21.0,19500,5.02484808098397,5.05363002703257,5.00086312594348,5.03684055850422,81300.9654055058,0.0,1.0
2009-06-10,21.32,21.48,21.0801,21.48,28200,5.11359241463381,5.1519683426986,5.05605250749166,5.1519683426986,117573.703817193,0.0,1.0
2009-06-11,21.81,21.9585,21.18,21.44,43600,5.23111869433224,5.26673635256738,5.08001347757711,5.1423743606824,181780.620086157,0.0,1.0
2009-06-12,21.91,22.16,21.7101,21.75,54700,5.25510364937274,5.31506603697398,5.20715772424678,5.21672772130794,228059.631163137,0.0,1.0
2009-06-15,21.4709,21.67,21.25,21.51,20700,5.14978571178992,5.19753975727554,5.09680294610546,5.15916382921075,86304.1017381523,0.0,1.0
2009-06-16,21.83,22.155,21.38,21.49,47100,5.23591568534034,5.31386678922195,5.1279833876581,5.15436683820265,196373.101056375,0.0,1.0
2009-06-17,21.86,21.92,21.24,21.53,43800,5.24311117185249,5.25750214487678,5.09440445060141,5.16396082021885,182614.476141598,0.0,1.0
2009-06-18,21.62,21.91,21.23,21.89,11300,5.1855472797553,5.25510364937274,5.09200595509736,5.25030665836464,47112.8671324213,0.0,1.0
2009-06-19,21.52,21.72,21.358,21.6717,29500,5.1615623247148,5.20953223479579,5.1227066975492,5.19794750151123,122993.76817756,0.0,1.0
2009-06-22,20.89,21.52,20.8,21.52,56600,5.01045710795967,5.1615623247148,4.98887064842323,5.1615623247148,235981.263689827,0.0,1.0
2009-06-23,20.69,21.13,20.63,20.81,38300,4.96248719787868,5.06802100005686,4.94809622485438,4.99126914392728,159683.434616968,0.0,1.0
2009-06-24,20.7,20.98,20.2601,20.71,31100,4.96488569338273,5.03204356749612,4.85937587615959,4.96728418888678,129664.616621089,0.0,1.0
2009-06-25,20.91,21.16,20.46,20.47,28200,5.01525409896777,5.07521648656901,4.90732180128554,4.90972029678959,117573.703817193,0.0,1.0
2009-06-26,21.49,21.59,20.82,20.82,37100,5.15436683820265,5.17835179324315,4.99366763943133,4.99366763943133,154680.298284321,0.0,1.0
2009-06-29,21.92,21.92,21.45,21.92,39900,5.25750214487678,5.25750214487678,5.14477285618645,5.25750214487678,166354.283060497,0.0,1.0
2009-06-30,22.805,23.03,21.6801,21.92,54700,5.46976899698518,5.52373514582629,5.19996223773463,5.25750214487678,228059.631163137,0.0,1.0
2009-07-01,23.51,23.73,22.861,23.11,53200,5.63886293002068,5.69162983110977,5.48320057180786,5.54292310985869,221805.710747328,0.0,1.0
2009-07-02,23.31,23.31,22.9,23.3,36800,5.59089301993968,5.59089301993968,5.49255470427365,5.58849452443563,153429.51420116,0.0,1.0
2009-07-06,22.53,22.85,22.18,22.59,65300,5.40381037062381,5.4805622267534,5.31986302798208,5.41820134364811,272254.002101514,0.0,1.0
2009-07-07,22.025,22.8699,21.88,22.35,47100,5.28268634766931,5.48533523280646,5.24790816286059,5.36063745155092,196373.101056375,0.0,1.0
2009-07-08,21.72,22.0,21.37,21.89,64700,5.20953223479579,5.27669010890918,5.12558489215406,5.25030665836464,269752.433935191,0.0,1.0
2009-07-09,22.14,22.47,21.45,22.05,25700,5.31026904596588,5.38941939759951,5.14477285618645,5.28868258642943,107150.503124179,0.0,1.0
2009-07-10,21.7,22.04,21.48,21.82,22900,5.20473524378769,5.28628409092538,5.1519683426986,5.23351718983629,95476.5183480043,0.0,1.0
2009-07-13,22.0299,22.03,21.44,21.53,35400,5.28386161046629,5.28388559542133,5.1423743606824,5.16396082021885,147592.521813072,0.0,1.0
2009-07-14,21.89,22.03,21.69,21.78,35700,5.25030665836464,5.28388559542133,5.20233674828364,5.22392320782009,148843.305896234,0.0,1.0
2009-07-15,22.032,22.2,21.72,21.96,65300,5.28436529452214,5.32466001899017,5.20953223479579,5.26709612689298,272254.002101514,0.0,1.0
2009-07-16,22.6999,22.88,21.6101,21.75,70300,5.44456080923762,5.48775771326555,5.18317276920629,5.21672772130794,293100.403487541,0.0,1.0
2009-07-17,22.34,23.05,22.25,22.65,47800,5.35823895604687,5.52853213683439,5.33665249651042,5.43259231667241,199291.597250419,0.0,1.0
2009-07-20,22.7,22.9,22.035,22.26,42900,5.44458479419266,5.49255470427365,5.28508484317336,5.33905099201447,178862.123892113,0.0,1.0
2009-07-21,22.86,23.1,22.43,23.0,47900,5.48296072225745,5.54052461435464,5.37982541558332,5.51653965931414,199708.52527814,0.0,1.0
2009-07-22,22.59,22.9,22.0101,22.08,67500,5.4832854785487,5.55853198135304,5.34252597217374,5.35949284490284,278086.013570752,0.271354,1.0
2009-07-23,22.47,22.76,21.7,22.29,86600,5.45415780004379,5.52454968976398,5.26725519630397,5.41046628228643,356774.055929291,0.0,1.0
2009-07-24,22.98,23.21,22.06,22.37,43900,5.57795043368964,5.63377848415738,5.35463823181869,5.42988473462303,180858.90364083,0.0,1.0
2009-07-27,23.08,23.32,22.56,22.75,41200,5.6022234991104,5.66047885612021,5.47600355892247,5.52212238322191,169735.463098,0.0,1.0
2009-07-28,22.98,23.0,22.12,22.78,40200,5.57795043368964,5.5828050467738,5.36920207107115,5.52940430284813,165615.670304359,0.0,1.0
2009-07-29,22.55,23.01,22.06,23.01,17400,5.4735762523804,5.58523235331587,5.35463823181869,5.58523235331587,71684.3946093493,0.0,1.0
2009-07-30,22.58,22.85,22.232,22.6,14200,5.48085817200662,5.54639544864266,5.39638790434239,5.48571278509077,58501.0576696989,0.0,1.0
2009-07-31,22.76,22.96,22.37,22.45,20400,5.52454968976398,5.57309582060549,5.42988473462303,5.44930318695964,84043.7729902717,0.0,1.0
2009-08-03,23.5,23.5,22.86,23.0,24300,5.70417037387757,5.70417037387757,5.54882275518474,5.5828050467738,100110.964885471,0.0,1.0
2009-08-04,23.33,23.86,22.97,22.97,33900,5.66290616266229,5.79155340939229,5.57552312714757,5.57552312714757,139660.975704422,0.0,1.0
2009-08-05,22.92,23.7,22.42,23.33,29800,5.56338659443719,5.75271650471908,5.44202126733341,5.66290616266229,122769.825250495,0.0,1.0
2009-08-06,22.22,23.2,22.22,23.2,32800,5.3934751364919,5.63135117761531,5.3934751364919,5.63135117761531,135129.203631417,0.0,1.0
2009-08-07,22.15,22.98,21.8301,22.0,56100,5.37648399069737,5.57795043368964,5.29883445441638,5.34007439256624,231120.375723247,0.0,1.0
2009-08-10,22.21,22.49,21.85,22.33,77100,5.39104782994983,5.45901241312794,5.30366479443511,5.42017550845473,317636.024389703,0.0,1.0
2009-08-11,22.01,22.29,21.89,21.89,42100,5.34250169910831,5.41046628228643,5.31337402060341,5.31337402060341,173443.276612277,0.0,1.0
2009-08-12,22.16,22.4159,22.0,22.19,25500,5.37891129723945,5.44102607165116,5.34007439256624,5.38619321686568,105054.71623784,0.0,1.0
2009-08-13,22.38,22.5,22.198,22.4999,14800,5.43231204116511,5.46143971967002,5.38813506209933,5.4614154466046,60972.9333458834,0.0,1.0
2009-08-14,22.08,22.49,21.9,22.21,34500,5.35949284490284,5.45901241312794,5.31580132714548,5.39104782994983,142132.851380607,0.0,1.0
2009-08-17,21.96,22.1399,21.94,21.94,25200,5.33036516639794,5.37403241108988,5.32551055331379,5.32551055331379,103818.778399747,0.0,1.0
2009-08-18,22.0,22.09,21.8,22.05,30900,5.34007439256624,5.36192015144492,5.29152826172473,5.35221092527662,127301.5973235,0.0,1.0
2009-08-19,21.87,22.0,21.61,21.8,46400,5.30851940751926,5.34007439256624,5.24540943742529,5.29152826172473,191158.385624932,0.0,1.0
2009-08-20,22.18,22.41,21.6,22.0,91500,5.3837659103236,5.43959396079134,5.24298213088322,5.34007439256624,376961.04061813,0.0,1.0
2009-08-21,22.26,22.42,22.18,22.42,43900,5.4031843626602,5.44202126733341,5.3837659103236,5.44202126733341,180858.90364083,0.0,1.0
2009-08-24,22.25,22.26,21.7,22.24,38700,5.40075705611813,5.4031843626602,5.26725519630397,5.39832974957605,159435.981113898,0.0,1.0
2009-08-25,22.443,22.57,22.1463,22.1463,40200,5.44760407238019,5.47843086546455,5.3755858872768,5.3755858872768,165615.670304359,0.0,1.0
2009-08-26,22.54,22.92,22.4,22.92,31500,5.47114894583832,5.56338659443719,5.43716665424926,5.56338659443719,129773.472999684,0.0,1.0
2009-08-27,22.66,22.95,22.21,22.43,55200,5.50027662434323,5.57066851406342,5.39104782994983,5.44444857387549,227412.56220897,0.0,1.0
2009-08-28,22.09,22.57,22.0,22.57,39500,5.36192015144492,5.47843086546455,5.34007439256624,5.47843086546455,162731.81534881,0.0,1.0
2009-08-31,21.22,21.845,21.06,21.76,92300,5.15074448228434,5.30245114116407,5.11190757761114,5.28181903555643,380256.874853043,0.0,1.0
2009-09-01,22.48,23.14,21.57,21.64,128200,5.45658510658587,5.61678733836285,5.23570021125699,5.25269135705152,528157.436144746,0.0,1.0
2009-09-02,22.67,22.97,21.4201,22.14,170500,5.5027039308853,5.57552312714757,5.19931488619128,5.3740566841553,702424.671315752,0.0,1.0
2009-09-03,22.5,22.81,22.18,22.53,32200,5.46143971967002,5.53668622247436,5.3837659103236,5.46872163929624,132657.327955233,0.0,1.0
2009-09-04,22.51,22.81,21.81,22.28,28200,5.46386702621209,5.53668622247436,5.2939555682668,5.40803897574435,116178.15678067,0.0,1.0
2009-09-08,22.21,22.6,22.11,22.37,58700,5.39104782994983,5.48571278509077,5.36677476452907,5.42988473462303,241831.836986713,0.0,1.0
2009-09-09,22.78,22.82,22.202,22.23,33400,5.52940430284813,5.53911352901644,5.38910598471617,5.39590244303398,137601.079307602,0.0,1.0
2009-09-10,22.63,22.68,22.3401,22.535,26300,5.492994704717,5.50513123742738,5.42262708806223,5.46993529256728,108350.550472752,0.0,1.0
2009-09-11,22.97,22.98,22.44,22.5,69800,5.57552312714757,5.57795043368964,5.44687588041756,5.46143971967002,287561.536996126,0.0,1.0
2009-09-14,24.39,24.57,22.65,22.65,69200,5.9202006561223,5.96389217387966,5.49784931780115,5.49784931780115,285089.661319941,0.0,1.0
2009-09-15,25.13,25.24,24.02,24.57,46400,6.09982134023589,6.12652171219872,5.8303903140655,5.96389217387966,191158.385624932,0.0,1.0
2009-09-16,25.77,25.77,24.9701,25.3,35000,6.25516895892873,6.25516895892873,6.0610087086281,6.14108555145117,144192.747777427,0.0,1.0
2009-09-17,24.99,25.78,24.99,25.78,65200,6.06583904864683,6.2575962654708,6.06583904864683,6.2575962654708,268610.490145378,0.0,1.0
2009-09-18,25.15,25.46,24.0,25.46,106800,6.10467595332004,6.17992245612438,5.82553570098135,6.17992245612438,439993.870360834,0.0,1.0
2009-09-21,24.45,24.75,23.75,24.59,48400,5.93476449537475,6.00758369163702,5.76485303742946,5.96874678696381,199397.971212213,0.0,1.0
2009-09-22,24.13,24.87,22.86,24.87,27900,5.85709068602833,6.03671137014193,5.54882275518474,6.03671137014193,114942.218942578,0.0,1.0
2009-09-23,23.44,23.9333,23.0,23.93,52900,5.68960653462512,5.80934556634571,5.5828050467738,5.80854455518682,217937.038783597,0.0,1.0
2009-09-24,22.98,24.0,22.751,24.0,25300,5.57795043368964,5.82553570098135,5.52236511387611,5.82553570098135,104230.757679112,0.0,1.0
2009-09-25,22.88,23.44,22.7,22.95,21300,5.55367736826889,5.68960653462512,5.50998585051153,5.57066851406342,87751.5865045484,0.0,1.0
2009-09-28,22.98,23.0,22.5,22.72,22400,5.57795043368964,5.5828050467738,5.46143971967002,5.51484046359568,92283.3585775533,0.0,1.0
2009-09-29,22.83,22.99,22.5,22.75,35600,5.54154083555851,5.58037774023172,5.46143971967002,5.52212238322191,146664.623453611,0.0,1.0
2009-09-30,22.57,22.68,22.0,22.68,35700,5.47843086546455,5.50513123742738,5.34007439256624,5.50513123742738,147076.602732975,0.0,1.0
2009-10-01,22.2,22.72,22.12,22.53,19800,5.38862052340775,5.51484046359568,5.36920207107115,5.46872163929624,81571.8973140872,0.0,1.0
2009-10-02,21.61,21.89,21.1,21.89,61900,5.24540943742529,5.31337402060341,5.12161680377944,5.31337402060341,255015.173926364,0.0,1.0
2009-10-05,22.68,22.94,21.3813,21.49,53400,5.50513123742738,5.56824120752134,5.18989693680802,5.21628175892038,219996.935180417,0.0,1.0
2009-10-06,22.75,23.56,22.74,23.1193,25400,5.52212238322191,5.71873421313003,5.51969507667983,5.61176281382076,104642.736958475,0.0,1.0
2009-10-07,22.58,22.97,22.14,22.75,33400,5.48085817200662,5.57552312714757,5.3740566841553,5.52212238322191,137601.079307602,0.0,1.0
2009-10-08,22.1,23.0,22.0501,22.6,70800,5.36434745798699,5.5828050467738,5.35223519834204,5.48571278509077,291681.329789767,0.0,1.0
2009-10-09,21.7,22.47,21.67,21.84,54000,5.26725519630397,5.45415780004379,5.25997327667775,5.30123748789303,222468.810856602,0.0,1.0
2009-10-12,22.01,22.23,21.56,21.7,31400,5.34250169910831,5.39590244303398,5.23327290471491,5.26725519630397,129361.49372032,0.0,1.0
2009-10-13,22.06,22.0911,21.75,22.0201,31100,5.35463823181869,5.36218715516455,5.27939172901435,5.34495327871581,128125.555882228,0.0,1.0
2009-10-14,22.65,22.65,22.14,22.14,27800,5.49784931780115,5.49784931780115,5.3740566841553,5.3740566841553,114530.239663213,0.0,1.0
2009-10-15,23.16,23.16,22.22,22.54,35100,5.621641951447,5.621641951447,5.3934751364919,5.47114894583832,144604.727056791,0.0,1.0
2009-10-16,22.98,23.57,22.67,23.1,24000,5.57795043368964,5.7211615196721,5.5027039308853,5.60707811219455,98875.0270473785,0.0,1.0
2009-10-19,23.2,23.28,22.96,23.15,20100,5.63135117761531,5.65076962995191,5.57309582060549,5.61921464490493,82807.8351521794,0.0,1.0
2009-10-20,23.51,23.85,23.3,23.4,33900,5.70659768041965,5.78912610285022,5.65562424303606,5.67989730845682,139660.975704422,0.0,1.0
2009-10-21,23.57,23.85,23.57,23.69,15300,5.7211615196721,5.78912610285022,5.7211615196721,5.75028919817701,63032.8297427038,0.0,1.0
2009-10-22,23.29,23.37,22.75,23.35,26500,5.72285286687062,5.74251058388864,5.590163276999,5.73759615463413,107845.687169918,0.286968,1.0
2009-10-23,23.29,23.85,22.72,22.96,40400,5.72285286687062,5.86045688599675,5.58279163311724,5.6417647841713,164413.80232697,0.0,1.0
2009-10-26,22.91,23.31,22.72,23.08,21100,5.62947871103503,5.72776729612513,5.58279163311724,5.67125135969832,85869.5848786899,0.0,1.0
2009-10-27,22.67,23.22,22.43,22.78,22100,5.57050555998098,5.70565236447985,5.51153240892692,5.59753492088075,89939.2334511395,0.0,1.0
2009-10-28,22.25,23.07,22.05,22.34,48200,5.46730254563638,5.66879414507107,5.41815825309133,5.48941747728165,196157.061192078,0.0,1.0
2009-10-29,23.0,23.24,22.1,22.26,28400,5.6515936426803,5.71056679373436,5.4304443262276,5.46975976026363,115578.019457573,0.0,1.0
2009-10-30,22.36,22.69,22.0,22.69,29500,5.49433190653616,5.57541998923548,5.40587217995507,5.57541998923548,120054.632887268,0.0,1.0
2009-11-02,22.15,22.58,21.96,22.41,38900,5.44273039936386,5.54839062833571,5.39604332144606,5.50661797967242,158309.329468295,0.0,1.0
2009-11-03,22.14,22.14,21.94,21.95,25200,5.44027318473661,5.44027318473661,5.39112889219156,5.39358610681881,102555.144025734,0.0,1.0
2009-11-04,22.07,22.25,22.0,22.06,13900,5.42307268234584,5.46730254563638,5.40587217995507,5.42061546771859,56568.1151570516,0.0,1.0
2009-11-05,22.03,22.5,21.61,22.5,36400,5.41324382383683,5.52873291131769,5.31004080949223,5.52873291131769,148135.208037171,0.0,1.0
2009-11-06,22.0,22.16,21.75,21.9,33500,5.40587217995507,5.44518761399111,5.34444181427377,5.38130003368255,136333.227177067,0.0,1.0
2009-11-09,21.77,22.29,21.66,21.97,65100,5.34935624352827,5.47713140414539,5.3223268826285,5.39850053607332,264934.122066479,0.0,1.0
2009-11-10,21.74,22.1299,21.64,21.69,30700,5.34198459964651,5.43779139796308,5.31741245337399,5.32969852651025,124938.211174207,0.0,1.0
2009-11-11,21.35,21.8,21.23,21.69,57100,5.24615322918367,5.35672788741003,5.21666665365665,5.32969852651025,232376.933486881,0.0,1.0
2009-11-12,21.16,21.3,21.03,21.3,38300,5.19946615126588,5.23386715604741,5.1675223611116,5.23386715604741,155867.540324826,0.0,1.0
2009-11-13,21.5,21.5,21.0647,21.13,31000,5.28301144859246,5.28301144859246,5.17604889586816,5.19209450738412,126159.105745942,0.0,1.0
2009-11-16,21.55,22.22,20.86,21.41,54000,5.29529752172872,5.45993090175462,5.12574971244831,5.26089651694719,219761.022912287,0.0,1.0
2009-11-17,22.019,22.07,21.5899,21.67,36500,5.41054088774685,5.42307268234584,5.30510180809146,5.32478409725575,148542.172894416,0.0,1.0
2009-11-18,22.02,22.56,21.7272,22.56,40700,5.41078660920958,5.5434761990812,5.33883936492363,5.5434761990812,165634.696898705,0.0,1.0
2009-11-19,21.36,22.25,21.1,22.22,33700,5.24861044381093,5.46730254563638,5.18472286350237,5.45993090175462,137147.156891557,0.0,1.0
2009-11-20,20.85,21.57,20.85,21.12,59700,5.12329249782106,5.30021195098322,5.12329249782106,5.18963729275687,242958.01977525,0.0,1.0
2009-11-23,21.03,21.51,20.82,20.82,30600,5.1675223611116,5.28546866321971,5.1159208539393,5.1159208539393,124531.246316962,0.0,1.0
2009-11-24,21.5,21.5899,20.609,21.19,32300,5.28301144859246,5.30510180809146,5.06407362530428,5.20683779514764,131449.648890127,0.0,1.0
2009-11-25,21.32,21.69,20.51,21.69,31200,5.23878158530192,5.32969852651025,5.03974720049448,5.32969852651025,126973.035460432,0.0,1.0
2009-11-27,21.2,21.31,20.31,21.31,13600,5.20929500977489,5.23632437067466,4.99060290794943,5.23632437067466,55347.2205853166,0.0,1.0
2009-11-30,20.72,21.0,20.5,20.69,29500,5.09134870766678,5.16015071722984,5.03728998586723,5.08397706378502,120054.632887268,0.0,1.0
2009-12-01,20.78,21.28,20.57,20.59,73000,5.10609199543029,5.22895272679291,5.05449048825799,5.0594049175125,297084.345788832,0.0,1.0
2009-12-02,20.6,20.93,20.5,20.93,31600,5.06186213213975,5.14295021483908,5.03728998586723,5.14295021483908,128600.894889412,0.0,1.0
2009-12-03,20.6,20.83,20.55,20.83,27700,5.06186213213975,5.11837806856655,5.04957605900349,5.11837806856655,112729.265456858,0.0,1.0
2009-12-04,20.6,20.76,20.55,20.76,49300,5.06186213213975,5.10117756617579,5.04957605900349,5.10117756617579,200633.674621773,0.0,1.0
2009-12-07,20.86,21.15,20.51,20.6,23600,5.12574971244831,5.19700893663863,5.03974720049448,5.06186213213975,96043.7063098142,0.0,1.0
2009-12-08,20.55,21.2,20.36,20.9,34000,5.04957605900349,5.20929500977489,5.00288898108569,5.13557857095732,138368.051463292,0.0,1.0
2009-12-09,20.55,20.93,20.49,20.9,28400,5.04957605900349,5.14295021483908,5.03483277123997,5.13557857095732,115578.019457573,0.0,1.0
2009-12-10,20.51,20.88,20.35,20.56,30300,5.03974720049448,5.13066414170282,5.00043176645844,5.05203327363074,123310.351745228,0.0,1.0
2009-12-11,20.38,20.8491,20.01,20.75,41200,5.0078034103402,5.12307134850461,4.91688646913186,5.09872035154854,167669.52118493,0.0,1.0
2009-12-14,20.69,21.0,20.3199,20.75,69000,5.08397706378502,5.16015071722984,4.99303555043041,5.09872035154854,280805.751499033,0.0,1.0
2009-12-15,20.89,21.237,20.2,20.6,59600,5.13312135633007,5.21838670389572,4.96357354704966,5.06186213213975,242551.054918005,0.0,1.0
2009-12-16,21.23,21.25,20.69,20.9,51500,5.21666665365665,5.22158108291115,5.08397706378502,5.13557857095732,209586.901481162,0.0,1.0
2009-12-17,20.99,21.41,20.79,21.35,57200,5.15769350260259,5.26089651694719,5.10854921005754,5.24615322918367,232783.898344126,0.0,1.0
2009-12-18,20.29,21.46,20.08,21.2,217800,4.98568847869493,5.27318259008345,4.93408697152263,5.20929500977489,886369.459079556,0.0,1.0
2009-12-21,20.59,20.67,20.22,20.52,88400,5.0594049175125,5.07906263453052,4.96848797630416,5.04220441512173,359756.933804558,0.0,1.0
2009-12-22,20.9,20.9,20.46,20.46,33400,5.13557857095732,5.13557857095732,5.02746112735822,5.02746112735822,135926.262319822,0.0,1.0
2009-12-23,21.34,21.34,20.6701,21.16,29300,5.24369601455642,5.24369601455642,5.07908720667679,5.19946615126588,119240.703172778,0.0,1.0
2009-12-24,21.44,21.48,21.17,21.17,8300,5.26826816082894,5.27809701933795,5.20192336589313,5.20192336589313,33778.083151333,0.0,1.0
2009-12-28,21.49,21.67,21.2889,21.66,17100,5.2805542339652,5.32478409725575,5.23113964781116,5.3223268826285,69590.9905888909,0.0,1.0
2009-12-29,21.53,21.65,21.2,21.6,24600,5.29038309247422,5.31986966800124,5.20929500977489,5.30758359486498,100113.354882264,0.0,1.0
2009-12-30,21.51,21.55,21.14,21.5,20700,5.28546866321971,5.29529752172872,5.19455172201137,5.28301144859246,84241.7254497099,0.0,1.0
2009-12-31,21.28,21.51,21.18,21.44,15700,5.22895272679291,5.28546866321971,5.20438058052038,5.26826816082894,63893.4825874611,0.0,1.0
2010-01-04,21.68,21.76,21.31,21.42,31000,5.327241311883,5.34689902890102,5.23632437067466,5.26335373157444,126159.105745942,0.0,1.0
2010-01-05,22.66,23.0,21.44,21.68,74300,5.56804834535373,5.6515936426803,5.26826816082894,5.327241311883,302374.888933016,0.0,1.0
2010-01-06,22.46,22.8,22.3,22.8,38700,5.51890405280868,5.60244935013526,5.47958861877264,5.60244935013526,157495.399753805,0.0,1.0
2010-01-07,22.31,22.79,22.19,22.65,25700,5.48204583339989,5.59999213550801,5.45255925787287,5.56559113072647,104589.968311959,0.0,1.0
2010-01-08,23.11,23.27,22.195,22.195,23800,5.67862300358008,5.71793843761612,5.45378786518649,5.45378786518649,96857.6360243041,0.0,1.0
2010-01-11,23.42,23.47,22.86,23.25,39900,5.7547966570249,5.76708273016116,5.61719263789877,5.71302400836161,162378.978040745,0.0,1.0
2010-01-12,23.51,23.72,23.24,23.255,43400,5.77691158867017,5.82851309584247,5.71056679373436,5.71425261567524,176622.748044319,0.0,1.0
2010-01-13,23.72,23.72,23.33,23.69,34600,5.82851309584247,5.82851309584247,5.73268172537963,5.82114145196071,140809.840606761,0.0,1.0
2010-01-14,23.48,23.86,23.3701,23.86,14800,5.76953994478841,5.862914100624,5.74253515603491,5.862914100624,60230.7988722564,0.0,1.0
2010-01-15,23.22,23.63,23.03,23.63,41700,5.70565236447985,5.8063981641972,5.65896528656206,5.8063981641972,169704.345471155,0.0,1.0
2010-01-19,23.44,23.6683,23.1,23.23,31600,5.75971108627941,5.81580929621957,5.67616578895283,5.70810957910711,128600.894889412,0.0,1.0
2010-01-20,23.47,23.52,23.36,23.4,25800,5.76708273016116,5.77936880329742,5.74005336926139,5.7498822277704,104996.933169204,0.0,1.0
2010-01-21,23.1,23.55,23.04,23.45,47400,5.7551750680775,5.86728886810498,5.74022656140717,5.84237469032109,190253.117767582,0.32154,1.0
2010-01-22,23.24,23.45,22.87,22.87,33300,5.79005491697494,5.84237469032109,5.69787245917456,5.69787245917456,133658.83590001,0.0,1.0
2010-01-25,23.5,23.5,23.34,23.39,21300,5.85483177921304,5.85483177921304,5.81496909475882,5.82742618365076,85493.4896297362,0.0,1.0
2010-01-26,23.09,23.4,23.0,23.4,16200,5.75268365029911,5.82991760142915,5.73026089029361,5.82991760142915,65023.2174648698,0.0,1.0
2010-01-27,22.57,23.34,22.27,23.095,33800,5.62312992582291,5.81496909475882,5.54838739247125,5.7539293591883,135665.725327938,0.0,1.0
2010-01-28,22.31,22.57,22.0,22.57,16300,5.5583530635848,5.62312992582291,5.48111911245476,5.62312992582291,65424.5953504555,0.0,1.0
2010-01-29,22.24,22.5,22.04,22.3,15700,5.54091313913608,5.60569000137419,5.49108478356831,5.55586164580641,63016.3280369418,0.0,1.0
2010-02-01,22.25,22.96,22.053,22.17,79600,5.54340455691447,5.72029521918006,5.49432362668022,5.52347321468736,319496.796926151,0.0,1.0
2010-02-02,22.25,22.36,22.01,22.28,25000,5.54340455691447,5.57081015247675,5.48361053023315,5.55087881024964,100344.471396404,0.0,1.0
2010-02-03,22.26,22.48,22.08,22.48,37500,5.54589597469286,5.60070716581741,5.50105045468187,5.60070716581741,150516.707094606,0.0,1.0
2010-02-04,21.99,22.84,21.88,22.65,21700,5.47862769467637,5.69039820583939,5.4512220991141,5.64306126805001,87099.0011720787,0.0,1.0
2010-02-05,21.62,22.5,20.74,22.22,57500,5.38644523687599,5.60569000137419,5.1672004723778,5.53593030357931,230792.284211729,0.0,1.0
2010-02-08,21.3,21.4746,21.26,21.265,29100,5.30671986796756,5.35022002237822,5.29675419685401,5.2979999057432,116800.964705414,0.0,1.0
2010-02-09,21.5,21.6,21.23,21.23,63000,5.35654822353533,5.38146240131922,5.28927994351884,5.28927994351884,252868.067918938,0.0,1.0
2010-02-10,21.35,21.5,21.22,21.5,52800,5.31917695685951,5.35654822353533,5.28678852574045,5.35654822353533,211927.523589205,0.0,1.0
2010-02-11,21.47,21.63,21.22,21.2201,74600,5.34907397020017,5.38893665465438,5.28678852574045,5.28681343991824,299427.902646869,0.0,1.0
2010-02-12,21.5,21.61,21.24,21.24,49900,5.35654822353533,5.38395381909761,5.29177136129723,5.29177136129723,200287.564907223,0.0,1.0
2010-02-16,21.91,21.97,21.37,21.37,43200,5.45869635244926,5.47364485911959,5.32415979241628,5.32415979241628,173395.246572986,0.0,1.0
2010-02-17,22.8376,22.879,21.86,21.86,34100,5.68980026557258,5.70011473517511,5.44623926355732,5.44623926355732,136869.858984695,0.0,1.0
2010-02-18,22.69,22.96,22.42,22.42,21800,5.65302693916357,5.72029521918006,5.58575865914708,5.58575865914708,87500.3790576643,0.0,1.0
2010-02-19,22.23,22.82,22.23,22.82,18600,5.53842172135769,5.68541537028262,5.53842172135769,5.68541537028262,74656.2867189247,0.0,1.0
2010-02-22,21.95,22.5,21.92,22.5,62000,5.46866202356282,5.60569000137419,5.46118777022765,5.60569000137419,248854.289063082,0.0,1.0
2010-02-23,21.25,22.21,21.0,22.21,96100,5.29426277907562,5.53343888580092,5.23197733461591,5.53343888580092,385724.148047777,0.0,1.0
2010-02-24,21.07,21.37,20.61,21.07,84400,5.24941725906463,5.32415979241628,5.13481204125875,5.24941725906463,338762.93543426,0.0,1.0
2010-02-25,21.305,21.44,20.65,20.65,24100,5.30796557685676,5.341599716865,5.14477771237231,5.14477771237231,96732.0704261334,0.0,1.0
2010-02-26,22.32,22.58,21.57,22.0,49200,5.56084448136319,5.62562134360129,5.37398814798405,5.48111911245476,197477.919708123,0.0,1.0
2010-03-01,21.91,22.96,21.75,22.34,64600,5.45869635244926,5.72029521918006,5.41883366799505,5.56582731691997,259290.114088308,0.0,1.0
2010-03-02,21.82,22.42,21.27,22.19,58600,5.43627359244377,5.58575865914708,5.2992456146324,5.52845605024414,235207.440953171,0.0,1.0
2010-03-03,21.8,22.32,21.67,22.07,62000,5.43129075688699,5.56084448136319,5.39890232576794,5.49855903690348,248854.289063082,0.0,1.0
2010-03-04,21.455,22.0899,21.4,21.99,44300,5.34533684353258,5.50351695828247,5.33163404575145,5.47862769467637,177810.403314428,0.0,1.0
2010-03-05,21.77,21.9,21.24,21.41,60700,5.42381650355182,5.45620493467087,5.29177136129723,5.33412546352984,243636.376550469,0.0,1.0
2010-03-08,21.4,21.79,21.32,21.6,41400,5.33163404575145,5.4287993391086,5.31170270352434,5.38146240131922,166170.444632445,0.0,1.0
2010-03-09,21.49,21.8,21.23,21.23,50400,5.35405680575694,5.43129075688699,5.28927994351884,5.28927994351884,202294.454335151,0.0,1.0
2010-03-10,21.8,21.8105,21.6,21.65,56700,5.43129075688699,5.4339067455543,5.38146240131922,5.39391949021116,227581.261127044,0.0,1.0
2010-03-11,21.34,21.8,21.34,21.65,35300,5.31668553908112,5.43129075688699,5.31668553908112,5.39391949021116,141686.393611722,0.0,1.0
2010-03-12,21.65,21.79,21.25,21.3,26200,5.39391949021116,5.4287993391086,5.29426277907562,5.30671986796756,105161.006023431,0.0,1.0
2010-03-15,21.72,21.79,21.403,21.5,20000,5.41135941465988,5.4287993391086,5.33238147108496,5.35654822353533,80275.5771171232,0.0,1.0
2010-03-16,21.66,21.75,21.4,21.66,30500,5.39641090798955,5.41883366799505,5.33163404575145,5.39641090798955,122420.255103613,0.0,1.0
2010-03-17,21.68,21.77,21.6601,21.68,13300,5.40139374354633,5.42381650355182,5.39643582216733,5.40139374354633,53383.2587828869,0.0,1.0
2010-03-18,21.48,21.66,21.48,21.66,14900,5.35156538797856,5.39641090798955,5.35156538797856,5.39641090798955,59805.3049522568,0.0,1.0
2010-03-19,20.63,21.5,20.61,21.47,68400,5.13979487681553,5.35654822353533,5.13481204125875,5.34907397020017,274542.473740562,0.0,1.0
2010-03-22,21.155,21.46,20.5,20.55,51700,5.27059431018093,5.34658255242178,5.10740644569648,5.11986353458842,207512.366847764,0.0,1.0
2010-03-23,21.59,21.715,21.07,21.175,21000,5.37897098354083,5.41011370577069,5.24941725906463,5.27557714573771,84289.3559729794,0.0,1.0
2010-03-24,21.32,21.8976,21.15,21.6,39900,5.31170270352434,5.45560699440406,5.26934860129173,5.38146240131922,160149.776348661,0.0,1.0
2010-03-25,21.14,21.5,20.968,21.11,33900,5.26685718351335,5.35654822353533,5.22400479772506,5.25938293017818,136067.103213524,0.0,1.0
2010-03-26,21.08,21.38,21.001,21.28,72300,5.25190867684301,5.32665121019467,5.23222647639375,5.30173703241079,290196.211278401,0.0,1.0
2010-03-29,21.0901,21.37,20.9219,21.06,49000,5.25442500879919,5.32415979241628,5.21251936176669,5.24692584128624,196675.163936952,0.0,1.0
2010-03-30,20.99,21.43,20.99,21.04,22500,5.22948591683752,5.33910829908661,5.22948591683752,5.24194300572946,90310.0242567636,0.0,1.0
2010-03-31,21.18,21.31,20.96,21.0,38400,5.2768228546269,5.30921128574595,5.22201166350235,5.23197733461591,154129.108064877,0.0,1.0
2010-04-01,21.97,21.98,21.04,21.34,58100,5.47364485911959,5.47613627689798,5.24194300572946,5.31668553908112,233200.551525243,0.0,1.0
2010-04-05,22.76,23.1,22.0901,22.24,55200,5.67046686361229,5.7551750680775,5.50356678663804,5.54091313913608,221560.59284326,0.0,1.0
2010-04-06,23.02,23.3,22.68,22.94,29600,5.73524372585039,5.80500342364527,5.65053552138518,5.71531238362328,118807.854133342,0.0,1.0
2010-04-07,23.07,23.41,22.511,22.82,41800,5.74770081474233,5.83240901920754,5.60843056093041,5.68541537028262,167775.956174788,0.0,1.0
2010-04-08,23.07,23.26,22.731,22.76,26400,5.74770081474233,5.79503775253171,5.66324175205496,5.67046686361229,105963.761794603,0.0,1.0
2010-04-09,23.35,23.5,22.85,23.27,26200,5.81746051253721,5.85483177921304,5.69288962361778,5.7975291703101,105161.006023431,0.0,1.0
2010-04-12,23.4,23.63,23.2701,23.35,22900,5.82991760142915,5.88722021033209,5.79755408448789,5.81746051253721,91915.5357991061,0.0,1.0
2010-04-13,22.95,23.6,22.69,23.53,35500,5.71780380140167,5.87974595699692,5.65302693916357,5.8623060325482,142489.149382894,0.0,1.0
2010-04-14,23.3796,23.75,22.85,23.01,64000,5.82483510916124,5.91711722367275,5.69288962361778,5.732752308072,256881.846774794,0.0,1.0
2010-04-15,23.22,23.675,23.22,23.37,25800,5.78507208141816,5.89843159033484,5.78507208141816,5.82244334809399,103555.494481089,0.0,1.0
2010-04-16,22.7,23.41,22.55,23.41,46200,5.65551835694196,5.83240901920754,5.61814709026613,5.83240901920754,185436.583140554,0.0,1.0
2010-04-19,24.58,25.8,24.0,25.54,442400,6.123904899279,6.4278578682424,5.97940266813246,6.3630810060043,1775695.76583077,0.0,1.0
2010-04-20,25.3323,25.65,24.85,25.56,148600,6.31133425874717,6.39048660156657,6.19117317929549,6.36806384156107,596447.537980225,0.0,1.0
2010-04-21,25.36,25.75,25.15,25.64,64100,6.3182354859933,6.41540077935046,6.26591571264714,6.38799518378818,257283.22466038,0.0,1.0
2010-04-22,25.89,25.9199,25.455,25.58,88200,6.4502806282479,6.45772996740528,6.34190395488799,6.37304667711785,354015.295086513,0.0,1.0
2010-04-23,25.94,25.95,25.668,25.95,37900,6.46273771713984,6.46522913491823,6.39497115356767,6.46522913491823,152122.218636948,0.0,1.0
2010-04-26,26.65,26.81,25.95,25.95,139300,6.63962837940542,6.67949106385964,6.46522913491823,6.46522913491823,559119.394620763,0.0,1.0
2010-04-27,25.9,26.9,25.15,26.5,139800,6.56469201375061,6.81815502586453,6.37459475466517,6.71676982101896,551559.767376096,0.449222,1.0
2010-04-28,26.62,26.935,25.641,26.08,83800,6.74718538247263,6.82702623128852,6.4990450936131,6.61031535593111,330620.232518719,0.0,1.0
2010-04-29,27.27,28.07,26.701,26.74,137300,6.91193634034668,7.11470675003782,6.76771588645386,6.7776009439263,541696.395284249,0.0,1.0
2010-04-30,27.3,27.88,27.04,27.88,73200,6.9195402307101,7.06654877773618,6.85363984756048,7.06654877773618,288799.534849286,0.0,1.0
2010-05-03,27.9,28.0,27.48,27.89,91900,7.07161803797845,7.09696433918985,6.96516357289061,7.06908340785732,362577.558096304,0.0,1.0
2010-05-04,27.62,28.15,27.62,27.98,67500,7.00064839458656,7.13498379100694,7.00064839458656,7.09189507894757,266311.046479874,0.0,1.0
2010-05-05,26.4,28.09,26.21,28.09,97500,6.69142351980757,7.1197760102801,6.64326554750592,7.1197760102801,384671.511582041,0.0,1.0
2010-05-06,26.92,26.92,25.06,26.54,118300,6.82322428610681,6.82322428610681,6.35178308357491,6.72690834150352,466734.76738621,0.0,1.0
2010-05-07,25.56,27.25,25.07,27.25,131500,6.47851458963187,6.9068670801044,6.35431771369605,6.9068670801044,518813.372031163,0.0,1.0
2010-05-10,26.38,27.57,26.157,27.57,67900,6.68635425956529,6.98797524398086,6.62983200786389,6.98797524398086,267889.18601457,0.0,1.0
2010-05-11,25.82,26.32,25.75,26.2,80000,6.5444149727815,6.67114647883846,6.52667256193352,6.64073091738479,315627.90693911,0.0,1.0
2010-05-12,26.54,26.99,26.0,26.21,70300,6.72690834150352,6.84096669695478,6.590038314962,6.64326554750592,277358.023222743,0.0,1.0
2010-05-13,26.68,27.0,26.45,26.81,61600,6.76239316319947,6.84350132707592,6.70409667041327,6.79534335477428,243033.488343115,0.0,1.0
2010-05-14,26.71,27.0,26.52,26.84,47800,6.76999705356289,6.84350132707592,6.72183908126124,6.8029472451377,188587.674396118,0.0,1.0
2010-05-17,25.88,26.8,25.27,26.8,93400,6.55962275350833,6.79280872465314,6.40501031611884,6.79280872465314,368495.581351412,0.0,1.0
2010-05-18,25.73,26.38,25.33,26.06,42000,6.52160330169124,6.68635425956529,6.42021809684567,6.60524609568884,165704.651143033,0.0,1.0
2010-05-19,25.26,25.6099,25.0,25.44,67600,6.4024756859977,6.49116239393636,6.33657530284808,6.4480990281782,266705.581363548,0.0,1.0
2010-05-20,25.0,25.23,24.58,25.01,188100,6.33657530284808,6.39487179563428,6.23012083776023,6.33910993296922,742120.116190584,0.0,1.0
2010-05-21,25.28,25.78,25.0,25.0,60100,6.40754494623998,6.53427645229694,6.33657530284808,6.33657530284808,237115.465088007,0.0,1.0
2010-05-24,25.85,26.98,25.57,26.91,50600,6.55201886314491,6.83843206683365,6.48104921975301,6.82068965598567,199634.651138988,0.0,1.0
2010-05-25,25.18,25.73,25.0,25.73,88300,6.38219864502858,6.52160330169124,6.33657530284808,6.52160330169124,348374.302284044,0.0,1.0
2010-05-26,25.62,25.9381,25.18,25.18,41300,6.49372237035871,6.57434895451215,6.38219864502858,6.38219864502858,162942.906957316,0.0,1.0
2010-05-27,26.04,26.235,25.745,25.96,40300,6.60017683544656,6.64960212280877,6.52540524687295,6.57989979447744,158997.558120577,0.0,1.0
2010-05-28,26.2,26.2,25.3201,26.04,26600,6.64073091738479,6.64073091738479,6.41770881302574,6.60017683544656,104946.279057254,0.0,1.0
2010-06-01,26.04,26.2799,25.35,25.7,54200,6.60017683544656,6.66098261205269,6.42528735708795,6.51399941132782,213837.906951247,0.0,1.0
2010-06-02,25.69,26.25,25.58,26.03,84800,6.51146478120669,6.65340406799048,6.48358384987415,6.59764220532542,334565.581355457,0.0,1.0
2010-06-03,26.17,26.25,25.58,25.72,89300,6.63312702702137,6.65340406799048,6.48358384987415,6.5190686715701,352319.651120782,0.0,1.0
2010-06-04,25.39,25.75,25.14,25.75,81400,6.43542587757251,6.52667256193352,6.37206012454403,6.52667256193352,321151.395310545,0.0,1.0
2010-06-07,25.25,26.025,25.08,25.38,57600,6.39994105587656,6.59637489026485,6.35685234381719,6.43289124745137,227252.09299616,0.0,1.0
2010-06-08,25.63,26.01,25.2501,25.45,64000,6.49625700047985,6.59257294508314,6.39996640217777,6.45063365829934,252502.325551288,0.0,1.0
2010-06-09,25.45,26.205,25.3,26.07,53900,6.45063365829934,6.64199823244535,6.41261420648225,6.60778072580998,212654.302300226,0.0,1.0
2010-06-10,25.5,25.845,25.3,25.7,66900,6.46330680890504,6.55075154808434,6.41261420648225,6.51399941132782,263943.837177831,0.0,1.0
2010-06-11,25.98,25.99,25.25,25.25,46200,6.58496905471972,6.58750368484086,6.39994105587656,6.39994105587656,182275.116257336,0.0,1.0
2010-06-14,26.78,26.96,26.02,26.09,78700,6.78773946441086,6.83336280659137,6.59510757520428,6.61284998605225,310498.95345135,0.0,1.0
2010-06-15,27.3,27.61,26.75,27.0,46500,6.9195402307101,6.99811376446542,6.78013557404744,6.84350132707592,183458.720908358,0.0,1.0
2010-06-16,27.33,27.7,26.97,27.1,40200,6.92714412107352,7.02092543555567,6.83589743671251,6.86884762828732,158603.023236903,0.0,1.0
2010-06-17,27.12,27.615,27.1039,27.6,18100,6.8739168885296,6.99938107952599,6.86983613403456,6.99557913434428,71410.8139449737,0.0,1.0
2010-06-18,27.13,27.43,27.01,27.43,25700,6.87645151865073,6.95249042228491,6.84603595719706,6.95249042228491,101395.465104189,0.0,1.0
2010-06-21,26.82,27.95,26.5,27.68,51400,6.79787798489542,7.08429118858415,6.71676982101896,7.01585617531339,202790.930208379,0.0,1.0
2010-06-22,26.2,26.95,26.13,26.95,25200,6.64073091738479,6.83082817647023,6.62298850653681,6.83082817647023,99422.7906858198,0.0,1.0
2010-06-23,25.89,26.1,25.8,26.1,26600,6.56215738362947,6.61538461617339,6.53934571253922,6.61538461617339,104946.279057254,0.0,1.0
2010-06-24,25.74,26.16,25.56,25.8,24900,6.52413793181238,6.63059239690023,6.47851458963187,6.53934571253922,98239.1860347982,0.0,1.0
2010-06-25,26.0,26.19,25.87,26.16,24200,6.590038314962,6.63819628726365,6.55708812338719,6.63059239690023,95477.441849081,0.0,1.0
2010-06-28,25.78,26.11,25.77,25.9,23100,6.53427645229694,6.61791924629453,6.5317418221758,6.56469201375061,91137.5581286682,0.0,1.0
2010-06-29,25.4,25.9391,25.33,25.5,33900,6.43796050769365,6.57460241752426,6.42021809684567,6.46330680890504,133747.325565448,0.0,1.0
2010-06-30,25.53,25.75,25.42,25.49,21500,6.47091069926846,6.52667256193352,6.44302976793593,6.4607721787839,84824.999989886,0.0,1.0
2010-07-01,25.4,25.698,25.0,25.55,37600,6.43796050769365,6.5134924853036,6.33657530284808,6.47597995951074,148345.116261382,0.0,1.0
2010-07-02,25.08,25.47,25.05,25.46,25200,6.35685234381719,6.45570291854162,6.34924845345377,6.45316828842048,99422.7906858199,0.0,1.0
2010-07-06,25.02,25.5,25.02,25.1,28300,6.34164456309036,6.46330680890504,6.34164456309036,6.36192160405947,111653.37207971,0.0,1.0
2010-07-07,25.47,25.5,25.05,25.05,20900,6.45570291854162,6.46330680890504,6.34924845345377,6.34924845345377,82457.7906878427,0.0,1.0
2010-07-08,25.71,25.9,25.28,25.5,33300,6.51653404144896,6.56469201375061,6.40754494623998,6.46330680890504,131380.116263405,0.0,1.0
2010-07-09,26.03,26.12,25.51,25.82,22600,6.59764220532542,6.62045387641567,6.46584143902618,6.5444149727815,89164.8837102987,0.0,1.0
2010-07-12,25.95,26.12,25.84,26.12,34800,6.5773651643563,6.62045387641567,6.54948423302377,6.62045387641567,137298.139518513,0.0,1.0
2010-07-13,26.08,26.12,26.01,26.12,26400,6.61031535593111,6.62045387641567,6.59257294508314,6.62045387641567,104157.209289907,0.0,1.0
2010-07-14,25.88,26.7,25.88,26.02,67600,6.55962275350833,6.76746242344175,6.55962275350833,6.59510757520428,266705.581363549,0.0,1.0
2010-07-15,26.31,26.41,25.275,25.82,41700,6.66861184871732,6.69395814992871,6.40627763117941,6.5444149727815,164521.046492011,0.0,1.0
2010-07-16,26.07,26.375,25.8,26.375,21200,6.60778072580998,6.68508694450472,6.53934571253922,6.68508694450472,83641.3953388643,0.0,1.0
2010-07-19,26.5,26.5,25.9,26.04,33200,6.71676982101896,6.71676982101896,6.56469201375061,6.60017683544656,130985.581379731,0.0,1.0
2010-07-20,26.6,26.91,26.36,26.36,25000,6.74211612223035,6.82068965598567,6.68128499932301,6.68128499932301,98633.7209184722,0.0,1.0
2010-07-21,26.57,26.79,26.515,26.79,29700,6.73451223186694,6.790274094532,6.72057176620067,6.790274094532,117176.860451145,0.0,1.0
2010-07-22,26.75,26.94,26.55,26.75,35900,6.78013557404744,6.82829354634909,6.72944297162466,6.78013557404744,141638.023238926,0.0,1.0
2010-07-23,26.75,26.85,26.5919,26.74,15300,6.78013557404744,6.80548187525884,6.74006307183223,6.7776009439263,60363.8372021049,0.0,1.0
2010-07-26,26.8,26.98,26.67,26.98,41000,6.79280872465314,6.83843206683365,6.75985853307833,6.83843206683365,161759.302306294,0.0,1.0
2010-07-27,26.58,26.89,26.34,26.89,37400,6.73704686198808,6.81562039574339,6.67621573908073,6.81562039574339,147556.046494034,0.0,1.0
2010-07-28,26.03,26.55,25.97,26.55,46100,6.59764220532542,6.72944297162466,6.58243442459858,6.72944297162466,181880.581373662,0.0,1.0
2010-07-29,26.12,26.23,25.63,26.23,25500,6.72493310425012,6.7532540323308,6.59877624279979,6.7532540323308,99043.3643985327,0.412207,1.0
2010-07-30,25.98,26.25,25.66,25.8101,19200,6.68888828669288,6.75840329198183,6.60650013227634,6.64514532595735,74573.8273118364,0.0,1.0
2010-08-02,26.33,26.66,25.732,26.23,25200,6.77900033058597,6.86396311482803,6.62503746702006,6.7532540323308,97878.1483467853,0.0,1.0
2010-08-03,26.11,26.41,25.44,25.44,35400,6.7223584744246,6.79959736919011,6.54985827611497,6.54985827611497,137495.494106198,0.0,1.0
2010-08-04,25.95,26.515,25.751,26.03,16800,6.68116439721633,6.82663098235803,6.62992926368854,6.70176143582046,65252.0988978568,0.0,1.0
2010-08-05,26.64,27.3,25.88,25.88,32500,6.85881385517699,7.02873942366111,6.66314198843771,6.66314198843771,126231.738939306,0.0,1.0
2010-08-06,26.74,27.22,26.53,26.64,291100,6.88456015343216,7.00814238505697,6.83049292709631,6.85881385517699,1130647.9755456,0.0,1.0
2010-08-09,26.5,27.01,26.34,26.99,18600,6.82276903761976,6.95407515872112,6.78157496041149,6.94892589907008,72243.3952083415,0.0,1.0
2010-08-10,26.15,26.2,25.61,26.12,34800,6.73265699372667,6.74553014285425,6.59362698314875,6.72493310425012,135165.062002703,0.0,1.0
2010-08-11,25.39,25.785,25.1,25.66,52400,6.53698512698738,6.6386830050953,6.46232086204739,6.60650013227634,203524.40370522,0.0,1.0
2010-08-12,25.08,25.365,25.0,25.03,58000,6.45717160239636,6.53054855242359,6.43657456379222,6.44429845326877,225275.103337839,0.0,1.0
2010-08-13,25.05,25.65,25.0219,25.1,70100,6.44944771291981,6.60392550245082,6.44221300311011,6.46232086204739,272272.150758319,0.0,1.0
2010-08-16,25.24,25.5,25.05,25.05,18200,6.49836567960463,6.56530605506807,6.44944771291981,6.44944771291981,70689.7738060116,0.0,1.0
2010-08-17,25.4,25.688,25.12,25.49,72900,6.5395597568129,6.61370909578779,6.46747012169843,6.56273142524255,283147.500574629,0.0,1.0
2010-08-18,25.3,25.64,25.1,25.25,30000,6.51381345855773,6.6013508726253,6.46232086204739,6.50094030943015,116521.605174744,0.0,1.0
2010-08-19,25.06,25.32,24.87,25.13,35400,6.45202234274532,6.51896271820876,6.4031043760605,6.47004475152394,137495.494106198,0.0,1.0
2010-08-20,25.02,25.1199,24.78,24.9,39100,6.44172382344326,6.46744437540017,6.37993270763085,6.41082826553705,151866.49207775,0.0,1.0
2010-08-23,24.93,25.51,24.93,24.96,33800,6.41855215501361,6.56788068489359,6.41855215501361,6.42627604449016,131281.008496879,0.0,1.0
2010-08-24,25.05,25.75,24.995,25.39,37600,6.44944771291981,6.62967180070599,6.43528724887947,6.53698512698738,146040.411819013,0.0,1.0
2010-08-25,24.77,25.0,24.33,24.79,65200,6.37735807780534,6.43657456379222,6.26407436548259,6.38250733745637,253240.288579778,0.0,1.0
2010-08-26,24.5,24.937,24.32,24.58,33900,6.30784307251638,6.42035439589147,6.26149973565708,6.32844011112051,131669.413847461,0.0,1.0
2010-08-27,24.5798,24.62,24.24,24.3,45600,6.328388618524,6.33873863042258,6.24090269705294,6.25635047600604,177112.839865612,0.0,1.0
2010-08-30,24.21,24.47,24.08,24.43,61100,6.23317880757639,6.30011918303983,6.19970861984467,6.28982066373776,237315.669205896,0.0,1.0
2010-08-31,24.21,24.38,24.05,24.2,115500,6.23317880757639,6.27694751461018,6.19198473036812,6.23060417775087,448608.179922766,0.0,1.0
2010-09-01,24.37,24.63,24.15,24.24,41200,6.27437288478466,6.3413132602481,6.21773102862329,6.24090269705294,160023.004439982,0.0,1.0
2010-09-02,24.24,24.4,24.0,24.21,77400,6.24090269705294,6.28209677426121,6.17911158124053,6.23317880757639,300625.74135084,0.0,1.0
2010-09-03,24.03,24.506,24.0,24.1,118400,6.18683547071709,6.30938785041169,6.17911158124053,6.2048578794957,459871.935089658,0.0,1.0
2010-09-07,23.71,24.05,23.66,24.0,73900,6.10444731630055,6.19198473036812,6.09157416717296,6.17911158124053,287031.554080453,0.0,1.0
2010-09-08,23.91,24.08,23.7,23.7,60600,6.15593991281088,6.19970861984467,6.10187268647503,6.10187268647503,235373.642452984,0.0,1.0
2010-09-09,24.07,24.09,23.85,23.85,90800,6.19713399001915,6.20228324967019,6.14049213385778,6.14049213385778,352672.058328893,0.0,1.0
2010-09-10,24.06,24.12,23.94,24.0,70500,6.19455936019364,6.21000713914674,6.16366380228743,6.17911158124053,273825.772160649,0.0,1.0
2010-09-13,24.01,24.695,24.0,24.37,69900,6.18168621106605,6.35804835411396,6.17911158124053,6.27437288478466,271495.340057154,0.0,1.0
2010-09-14,24.0,24.26,23.96,24.0,59300,6.17911158124053,6.24605195670397,6.16881306193847,6.17911158124053,230324.372895412,0.0,1.0
2010-09-15,24.5,24.729,24.03,24.14,94700,6.30784307251638,6.36680209552072,6.18683547071709,6.21515639879777,367819.86700161,0.0,1.0
2010-09-16,24.66,24.76,24.5501,24.57,28300,6.34903714972465,6.37478344797982,6.32074196794222,6.325865481295,109918.714214842,0.0,1.0
2010-09-17,24.91,25.0,24.7512,24.81,91200,6.41340289536257,6.43657456379222,6.37251777373336,6.3876565971074,354225.679731223,0.0,1.0
2010-09-20,25.48,25.8,25.0,25.0,48000,6.56015679541703,6.64254494983358,6.43657456379222,6.43657456379222,186434.568279591,0.0,1.0
2010-09-21,25.57,25.75,25.25,25.34,30900,6.58332846384669,6.62967180070599,6.50094030943015,6.5241119778598,120017.253329987,0.0,1.0
2010-09-22,25.38,25.9,25.201,25.24,51800,6.53441049716187,6.66829124808874,6.48832462328511,6.49836567960463,201193.971601725,0.0,1.0
2010-09-23,25.23,25.74,25.03,25.67,49300,6.49579104977911,6.62709717088047,6.44429845326877,6.60907476210186,191483.837837163,0.0,1.0
2010-09-24,25.48,25.7,25.23,25.23,29800,6.56015679541703,6.61679865157841,6.49579104977911,6.49579104977911,115744.794473579,0.0,1.0
2010-09-27,25.66,25.73,25.54,25.72,29700,6.60650013227634,6.62452254105496,6.57560457437014,6.62194791122944,115356.389122997,0.0,1.0
2010-09-28,26.02,26.13,25.6115,25.75,42300,6.69918680599495,6.72750773407563,6.59401317762258,6.62967180070599,164295.463296389,0.0,1.0
2010-09-29,26.66,26.86,25.86,25.86,44500,6.86396311482803,6.91545571133836,6.65799272878668,6.65799272878668,172840.381009204,0.0,1.0
2010-09-30,26.89,27.1,26.8,26.84,47700,6.92317960081492,6.97724682715077,6.90000793238526,6.91030645168733,185269.352227843,0.0,1.0
2010-10-01,27.01,27.21,26.86,26.86,38600,6.95407515872112,7.00556775523146,6.91545571133836,6.91545571133836,149924.465324838,0.0,1.0
2010-10-04,26.97,27.32,26.96,27.16,22300,6.94377663941905,7.03388868331214,6.94120200959353,6.99269460610387,86614.3931798933,0.0,1.0
2010-10-05,27.35,27.74,27.15,27.2,45200,7.04161257278869,7.14202313598385,6.99011997627836,7.00299312540594,175559.218463282,0.0,1.0
2010-10-06,27.57,27.75,27.36,27.45,32000,7.09825442895006,7.14459776580937,7.04418720261421,7.06735887104386,124289.712186394,0.0,1.0
2010-10-07,27.37,27.5999,27.0501,27.5999,18700,7.04676183243973,7.10595257212836,6.96439942432144,7.10595257212836,72631.800558924,0.0,1.0
2010-10-08,27.629,27.63,27.21,27.21,30900,7.11344474492061,7.11370220790317,7.00556775523146,7.00556775523146,120017.253329987,0.0,1.0
2010-10-11,27.78,27.94,27.65,27.65,33800,7.15232165528592,7.19351573249419,7.1188514675542,7.1188514675542,131281.008496879,0.0,1.0
2010-10-12,27.8,27.94,27.71,27.94,16600,7.15747091493695,7.19351573249419,7.1342992465073,7.19351573249419,64475.2881966919,0.0,1.0
2010-10-13,28.2,28.49,27.8101,27.95,33000,7.26045610795763,7.33512037289762,7.16007129106072,7.19609036231971,128173.765692219,0.0,1.0
2010-10-14,28.64,28.71,28.2301,28.54,31700,7.37373982028037,7.39176222905899,7.26820574373243,7.3479935220252,123124.496134647,0.0,1.0
2010-10-15,28.7,29.42,28.64,28.98,47500,7.38918759923347,7.57456094667069,7.37373982028037,7.46127723434795,184492.541526679,0.0,1.0
2010-10-18,28.46,29.4,28.08,28.63,55900,7.32739648342107,7.56941168701966,7.22956055005143,7.37116519045485,217118.590975607,0.0,1.0
2010-10-19,27.75,28.559,27.64,28.16,41300,7.14459776580937,7.35288531869369,7.11627683772868,7.25015758865556,160411.409790565,0.0,1.0
2010-10-20,27.96,28.2799,27.63,27.64,40100,7.19866499214522,7.28102740026351,7.11370220790317,7.11627683772868,155750.545583575,0.0,1.0
2010-10-21,26.89,27.692,26.2,27.5,58100,7.04446552009835,7.2545682105825,6.86370385372171,7.20426931211248,221778.216607438,0.471081,1.0
2010-10-22,26.82,27.282,26.53,27.14,29400,7.02612738003115,7.14715910447464,6.95015508546706,7.10995887748119,112225.121656776,0.0,1.0
2010-10-25,26.65,27.28,26.5,27.0,33200,6.98159189701082,7.14663515761558,6.94229588258112,7.0732825973468,126730.409489965,0.0,1.0
2010-10-26,26.2,26.65,26.146,26.65,37300,6.86370385372171,6.98159189701082,6.84955728852701,6.98159189701082,142380.851625773,0.0,1.0
2010-10-27,26.21,26.5,26.09,26.5,42600,6.86632358801702,6.94229588258112,6.83488677647326,6.94229588258112,162611.910972063,0.0,1.0
2010-10-28,26.4,26.55,26.12,26.2,35100,6.91609853962798,6.95539455405769,6.8427459793592,6.86370385372171,133983.053406559,0.0,1.0
2010-10-29,26.55,26.56,26.2,26.36,22600,6.95539455405769,6.958014288353,6.86370385372171,6.90561960244673,86268.2907973855,0.0,1.0
2010-11-01,26.64,27.08,26.626,26.81,23200,6.97897216271551,7.09424047170931,6.97530453470207,7.02350764573584,88558.5994026258,0.0,1.0
2010-11-02,27.02,27.2,26.54,26.88,32700,7.07852206593743,7.12567728325307,6.95277481976237,7.04184578580303,124821.818985598,0.0,1.0
2010-11-03,27.4,27.41,26.84,26.84,28600,7.17807196915934,7.18069170345466,7.03136684862178,7.03136684862178,109171.376849789,0.0,1.0
2010-11-04,27.5619,27.88,27.33,27.84,46400,7.22048546740047,7.3038192153344,7.15973382909215,7.29334027815314,177117.198805252,0.0,1.0
2010-11-05,27.83,28.0,27.27,28.0,65500,7.29072054385783,7.33525602687816,7.14401542332027,7.33525602687816,250025.356072069,0.0,1.0
2010-11-08,28.48,28.51,27.47,27.62,682100,7.46100327305322,7.46886247593916,7.19641010922654,7.23570612365624,2603699.16605737,0.0,1.0
2010-11-09,28.25,28.89,28.07,28.73,105100,7.400749384261,7.56841237916107,7.35359416694536,7.52649663043606,401185.72401793,0.0,1.0
2010-11-10,28.45,28.56,28.03,28.25,38500,7.45314407016727,7.48196114741572,7.3431152297641,7.400749384261,146961.468836254,0.0,1.0
2010-11-11,28.37,29.1899,28.17,28.3,49000,7.43218619580477,7.64697821067753,7.37979150989849,7.41384805573757,187041.86942796,0.0,1.0
2010-11-12,27.72,28.85,27.26,27.95,65100,7.26190346660938,7.55793344197982,7.14139568902495,7.32215735540159,248498.483668575,0.0,1.0
2010-11-15,27.57,28.32,27.48,27.94,42900,7.22260745217968,7.4190875243282,7.19902984352185,7.31953762110628,163757.065274683,0.0,1.0
2010-11-16,27.04,27.53,27.0,27.45,40100,7.08376153452805,7.21212851499842,7.0732825973468,7.19117064063591,153068.958450228,0.0,1.0
2010-11-17,26.85,27.5951,26.8,27.5951,37400,7.03398658291709,7.22918298526091,7.02088791144053,7.22918298526091,142762.569726647,0.0,1.0
2010-11-18,27.04,27.39,26.6,27.12,72300,7.08376153452805,7.17545223486403,6.96849322553425,7.10471940889056,275982.186931459,0.0,1.0
2010-11-19,27.5,27.87,26.75,26.9,30900,7.20426931211248,7.30119948103908,7.00778923996396,7.04708525439366,117950.893169877,0.0,1.0
2010-11-22,27.9,28.0948,27.5,27.79,39000,7.30905868392502,7.36009110799773,7.20426931211248,7.28024160667657,148870.059340621,0.0,1.0
2010-11-23,27.81,28.0,27.4899,27.9,53500,7.2854810752672,7.33525602687816,7.20162338047421,7.30905868392502,204219.183967262,0.0,1.0
2010-11-24,27.55,27.97,27.51,27.97,23800,7.21736798358905,7.32739682399222,7.20688904640779,7.32739682399222,90848.9080078662,0.0,1.0
2010-11-26,26.92,27.55,26.85,27.5,45000,7.05232472298429,7.21736798358905,7.03398658291709,7.20426931211248,171773.145393024,0.0,1.0
2010-11-29,27.0699,27.35,26.66,26.9,54800,7.09159454007104,7.16497329768278,6.98421163130613,7.04708525439366,209181.519278616,0.0,1.0
2010-11-30,27.19,27.399,26.68,26.68,36600,7.12305754895776,7.17780999572981,6.98945109989676,6.98945109989676,139708.82491966,0.0,1.0
2010-12-01,27.2501,27.56,27.19,27.19,37300,7.13880215207259,7.21998771788436,7.12305754895776,7.12305754895776,142380.851625774,0.0,1.0
2010-12-02,27.51,27.98,27.2,27.2,38900,7.20688904640779,7.33001655828753,7.12567728325307,7.12567728325307,148488.341239748,0.0,1.0
2010-12-03,27.18,27.625,26.72,27.6,50700,7.12043781466244,7.2370159908039,6.99993003707802,7.23046665506562,193531.077142807,0.0,1.0
2010-12-06,26.73,27.41,26.675,27.25,47300,7.00254977137333,7.18069170345466,6.98814123274911,7.13877595472964,180552.661713112,0.0,1.0
2010-12-07,26.75,27.17,26.55,27.02,57200,7.00778923996396,7.11781808036713,6.95539455405769,7.07852206593743,218342.753699577,0.0,1.0
2010-12-08,26.79,26.98,26.67,26.75,38400,7.01826817714521,7.06804312875617,6.98683136560145,7.00778923996396,146579.750735381,0.0,1.0
2010-12-09,26.54,26.98,26.51,26.75,49600,6.95277481976237,7.06804312875617,6.94491561687643,7.00778923996396,189332.1780332,0.0,1.0
2010-12-10,26.85,27.278,26.52,26.64,76800,7.03398658291709,7.14611121075652,6.94753535117174,6.97897216271551,293159.501470762,0.0,1.0
2010-12-13,26.62,27.09,26.5,27.0,100300,6.97373269412488,7.09686020600462,6.94229588258112,7.0732825973468,382863.255176007,0.0,1.0
2010-12-14,26.65,26.855,26.62,26.62,42300,6.98159189701082,7.03529645006475,6.97373269412488,6.97373269412488,161466.756669443,0.0,1.0
2010-12-15,26.21,26.62,25.75,26.61,169800,6.86632358801702,6.97373269412488,6.74581581043259,6.97111295982957,648157.335283012,0.0,1.0
2010-12-16,25.88,26.21,25.78,26.2,82300,6.77987235627167,6.86632358801702,6.75367501331854,6.86370385372171,314153.997018798,0.0,1.0
2010-12-17,25.0,25.845,25.0,25.77,898400,6.54933573828407,6.77070328623807,6.54933573828407,6.75105527902322,3429355.41824651,0.0,1.0
2010-12-20,25.79,26.3,25.25,25.26,122200,6.75629474761385,6.88990119667484,6.61482909566691,6.61744882996223,466459.519267279,0.0,1.0
2010-12-21,26.17,26.2,25.69,25.71,82100,6.85584465083577,6.86370385372171,6.73009740466071,6.73533687325134,313390.560817051,0.0,1.0
2010-12-22,26.18,26.44,26.0,26.06,72500,6.85846438513108,6.92657747680924,6.81130916781544,6.82702757358732,276745.623133206,0.0,1.0
2010-12-23,26.46,26.53,26.11,26.11,30200,6.93181694539986,6.95015508546706,6.84012624506389,6.84012624506389,115278.866463763,0.0,1.0
2010-12-27,26.78,27.09,26.3101,26.54,60400,7.0156484428499,7.09686020600462,6.89254712831311,6.95277481976237,230557.732927526,0.0,1.0
2010-12-28,27.27,27.35,26.79,26.87,70000,7.14401542332027,7.16497329768278,7.01826817714521,7.03922605150772,267202.670611371,0.0,1.0
2010-12-29,27.33,27.4825,27.2101,27.27,18000,7.15973382909215,7.19968477709568,7.12832321489134,7.14401542332027,68709.2581572097,0.0,1.0
2010-12-30,27.45,27.469,27.33,27.37,29100,7.19117064063591,7.19614813579701,7.15973382909215,7.1702127662734,111079.967354156,0.0,1.0
2010-12-31,27.47,27.5199,27.33,27.33,20600,7.19641010922654,7.20948258336015,7.15973382909215,7.15973382909215,78633.9287799178,0.0,1.0
2011-01-03,27.602,27.86,27.36,27.52,63200,7.23099060192468,7.29857974674377,7.16759303197809,7.20950878070311,241245.839751981,0.0,1.0
2011-01-04,27.12,27.74,26.8519,27.74,29000,7.10471940889056,7.26714293520001,7.0344843324332,7.26714293520001,110698.249253282,0.0,1.0
2011-01-05,26.99,27.04,26.5,26.68,48400,7.07066286305148,7.08376153452805,6.94229588258112,6.98945109989676,184751.56082272,0.0,1.0
2011-01-06,26.8656,26.95,26.77,26.89,18700,7.03807336841778,7.06018392587023,7.01302870855459,7.04446552009835,71381.2848633235,0.0,1.0
2011-01-07,27.06,27.27,26.84,26.97,31800,7.08900100311868,7.14401542332027,7.03136684862178,7.06542339446086,121386.356077737,0.0,1.0
2011-01-10,27.44,27.84,27.05,27.05,42300,7.1885509063406,7.29334027815314,7.08638126882337,7.08638126882337,161466.756669443,0.0,1.0
2011-01-11,28.05,28.4,27.65,27.75,80100,7.34835469835473,7.44004539869071,7.24356532654218,7.26976266949532,305756.198799583,0.0,1.0
2011-01-12,28.16,28.43,28.02,28.43,50100,7.37717177560318,7.44790460157665,7.34049549546879,7.44790460157665,191240.768537567,0.0,1.0
2011-01-13,27.95,28.4,27.66,28.2,61300,7.32215735540159,7.44004539869071,7.2461850608375,7.38765071278443,233993.195835387,0.0,1.0
2011-01-14,27.67,28.22,27.5,27.5,53200,7.24880479513281,7.39289018137506,7.20426931211248,7.20426931211248,203074.029664642,0.0,1.0
2011-01-18,27.49,28.0082,27.31,28.0,54900,7.20164957781717,7.33740420900032,7.15449436050152,7.33525602687816,209563.237379489,0.0,1.0
2011-01-19,26.95,27.524,26.85,27.44,77900,7.06018392587023,7.21055667442123,7.03398658291709,7.1885509063406,297358.400580369,0.0,1.0
2011-01-20,25.95,26.75,25.94,26.55,449100,6.89096847642675,7.10340681096014,6.88831299724509,7.0502972273268,1691220.18768009,0.354074,1.0
2011-01-21,26.25,26.5,25.9,25.9,46800,6.97063285187678,7.03701983141846,6.87769108051842,6.87769108051842,176239.378275279,0.0,1.0
2011-01-24,26.88,26.88,26.61,26.88,120400,7.13792804032182,7.13792804032182,7.0662301024168,7.13792804032182,453402.161203924,0.0,1.0
2011-01-25,27.03,27.13,26.65,26.88,108200,7.17776022804683,7.2043150198635,7.07685201914347,7.13792804032182,407459.417294556,0.0,1.0
2011-01-26,27.46,27.72,27.05,27.05,44700,7.29194583285852,7.36098829158187,7.18307118641016,7.18307118641016,168331.201044978,0.0,1.0
2011-01-27,27.56,27.75,27.55,27.62,22500,7.3185006246752,7.36895472912688,7.31584514549353,7.3344334997652,84730.4703246535,0.0,1.0
2011-01-28,27.73,28.0,27.571,27.59,36900,7.36364377076354,7.43534170866856,7.32142165177503,7.3264670622202,138957.971332432,0.0,1.0
2011-01-31,28.31,28.43,28.0,28.03,61800,7.51766156330025,7.54952731348026,7.43534170866856,7.44330814621356,232726.358491715,0.0,1.0
2011-02-01,28.8,28.98,28.26,28.5,61200,7.64778004320195,7.69557866847196,7.50438416739191,7.56811566775193,230466.879283057,0.0,1.0
2011-02-02,28.5,28.85,28.25,28.85,36900,7.56811566775193,7.66105743911029,7.50172868821024,7.66105743911029,138957.971332432,0.0,1.0
2011-02-03,28.22,28.5,28.01,28.5,35300,7.49376225066524,7.56811566775193,7.43799718785023,7.56811566775193,132932.693442679,0.0,1.0
2011-02-04,28.14,28.4899,28.06,28.32,31500,7.4725184172119,7.56543363377844,7.45127458375856,7.52031704248192,118622.658454515,0.0,1.0
2011-02-07,27.9,28.3,27.9,28.06,44000,7.40878691685189,7.51500608411858,7.40878691685189,7.45127458375856,165695.141968211,0.0,1.0
2011-02-08,27.9,28.1,27.8,28.07,25100,7.40878691685189,7.46189650048523,7.38223212503521,7.45393006294023,94521.5468955023,0.0,1.0
2011-02-09,27.4,28.13,27.31,28.05,40100,7.27601295776852,7.46986293803024,7.25211364513351,7.4486191045769,151008.527111938,0.0,1.0
2011-02-10,27.41,27.789,27.07,27.49,53100,7.27866843695019,7.37931109793538,7.1883821447735,7.29991227040353,199963.909966182,0.0,1.0
2011-02-11,27.28,27.88,26.8,27.43,38400,7.24414720758851,7.40347595848855,7.11668420686848,7.28397939531352,144606.669354075,0.0,1.0
2011-02-14,27.35,27.66,27.1,27.21,33600,7.26273556186018,7.34505541649187,7.1963485823185,7.22555885331684,126530.835684816,0.0,1.0
2011-02-15,27.23,27.38,26.81,27.37,41100,7.23086981168017,7.27070199940519,7.11933968605015,7.26804652022352,154774.325793034,0.0,1.0
2011-02-16,27.21,27.65,27.01,27.19,30400,7.22555885331684,7.3423999373102,7.17244926968349,7.22024789495351,114480.27990531,0.0,1.0
2011-02-17,27.5,27.78,27.0,27.25,34800,7.30256774958519,7.37692116667188,7.16979379050183,7.23618077004351,131049.794102131,0.0,1.0
2011-02-18,27.23,27.688,27.1201,27.5,35500,7.23086981168017,7.35249075820054,7.20168609547365,7.30256774958519,133685.853178898,0.0,1.0
2011-02-22,27.0,27.5,26.8,27.3,58500,7.16979379050183,7.30256774958519,7.11668420686848,7.24945816595185,220299.222844099,0.0,1.0
2011-02-23,27.15,27.8,26.978,26.98,79500,7.20962597822684,7.38223212503521,7.16395173630216,7.16448283213849,299380.995147109,0.0,1.0
2011-02-24,27.26,27.7275,26.99,27.29,51600,7.23883624922518,7.36297990096813,7.16713831132016,7.24680268677018,194315.211944539,0.0,1.0
2011-02-25,27.55,27.889,27.25,27.26,47200,7.31584514549353,7.40586588975205,7.23618077004351,7.23883624922518,177745.697747718,0.0,1.0
2011-02-28,27.13,27.55,27.03,27.41,74800,7.2043150198635,7.31584514549353,7.17776022804683,7.27866843695019,281681.741345959,0.0,1.0
2011-03-01,26.91,27.38,26.81,27.21,52100,7.14589447786682,7.27070199940519,7.11933968605015,7.22555885331684,196198.111285087,0.0,1.0
2011-03-02,27.65,27.75,27.0,27.0,43100,7.3423999373102,7.36895472912688,7.16979379050183,7.16979379050183,162305.923155225,0.0,1.0
2011-03-03,27.32,27.9,27.1,27.89,64500,7.25476912431518,7.40878691685189,7.1963485823185,7.40613143767022,242894.014930673,0.0,1.0
2011-03-04,27.77,27.99,27.21,27.24,41800,7.37426568749021,7.43268622948689,7.22555885331684,7.23352529086184,157410.384869801,0.0,1.0
2011-03-07,27.15,28.0,27.15,27.77,42300,7.20962597822684,7.43534170866856,7.20962597822684,7.37426568749021,159293.284210349,0.0,1.0
2011-03-08,27.23,27.35,27.16,27.16,43400,7.23086981168017,7.26273556186018,7.2122814574085,7.2122814574085,163435.662759554,0.0,1.0
2011-03-09,27.31,27.47,27.0,27.35,78600,7.25211364513351,7.29460131204019,7.16979379050183,7.26273556186018,295991.776334123,0.0,1.0
2011-03-10,26.68,27.2081,26.6,27.01,85400,7.08481845668847,7.22505431227232,7.06357462323513,7.17244926968349,321599.207365574,0.0,1.0
2011-03-11,26.84,27.04,26.6,26.6,13000,7.12730612359515,7.1804157072285,7.06357462323513,7.06357462323513,48955.3828542442,0.0,1.0
2011-03-14,26.981,26.99,26.6,26.65,101100,7.16474838005666,7.16713831132016,7.06357462323513,7.07685201914347,380722.246658776,0.0,1.0
2011-03-15,26.91,27.2566,26.6,26.6,39100,7.14589447786682,7.23793338630341,7.06357462323513,7.06357462323513,147242.728430842,0.0,1.0
2011-03-16,26.91,27.45,26.83,26.83,34400,7.14589447786682,7.28929035367686,7.12465064441348,7.12465064441348,129543.474629692,0.0,1.0
2011-03-17,27.3,27.4499,27.0,27.0,52100,7.24945816595185,7.28926379888504,7.16979379050183,7.16979379050183,196198.111285086,0.0,1.0
2011-03-18,27.41,27.79,27.4,27.49,331000,7.27866843695019,7.37957664585355,7.27601295776852,7.29991227040353,1246479.36344268,0.0,1.0
2011-03-21,27.85,28.2,27.762,27.79,79200,7.39550952094355,7.48845129230191,7.37214130414488,7.37957664585355,298251.25554278,0.0,1.0
2011-03-22,28.07,28.2,27.8,27.99,50500,7.45393006294023,7.48845129230191,7.38223212503521,7.43268622948689,190172.833395333,0.0,1.0
2011-03-23,28.47,28.59,27.89,27.89,40000,7.56014923020693,7.59201498038693,7.40613143767022,7.40613143767022,150631.947243828,0.0,1.0
2011-03-24,28.73,29.25,28.6,28.85,53600,7.62919168893028,7.76727660637698,7.5946704595686,7.66105743911029,201846.80930673,0.0,1.0
2011-03-25,28.66,29.1,28.5212,28.69,52700,7.61060333465861,7.72744441865197,7.57374528361706,7.61856977220361,198457.590493744,0.0,1.0
2011-03-28,28.56,28.94,28.391,28.66,26300,7.58404854284193,7.68495675174529,7.53917094467175,7.61060333465861,99040.5053128172,0.0,1.0
2011-03-29,28.9,29.15,28.3401,28.3601,37700,7.67433483501862,7.7407218145603,7.52565455563707,7.5309655140004,141970.610277308,0.0,1.0
2011-03-30,28.81,29.129,28.48,28.89,28700,7.65043552238362,7.7351453082788,7.56280470938859,7.67167935583695,108078.422147447,0.0,1.0
2011-03-31,29.24,29.24,28.6,28.76,29600,7.76462112719531,7.76462112719531,7.5946704595686,7.63715812647528,111467.640960433,0.0,1.0
2011-04-01,29.25,30.09,29.11,29.5,84500,7.76727660637698,7.99033685763704,7.73009989783364,7.83366358591866,318209.988552588,0.0,1.0
2011-04-04,29.298,29.87,29.1525,29.43,19400,7.78002290644898,7.93191631564035,7.74138568435572,7.81507523164699,73056.4944132568,0.0,1.0
2011-04-05,29.2,29.74,28.981,29.34,32600,7.75399921046864,7.89739508627868,7.69584421639013,7.79117591901198,122765.03700372,0.0,1.0
2011-04-06,28.85,29.27,28.85,29.13,27800,7.66105743911029,7.77258756474031,7.66105743911029,7.73541085619697,104689.203334461,0.0,1.0
2011-04-07,28.79,29.2,28.5816,28.77,37900,7.64512456402028,7.75399921046864,7.58978437787433,7.63981360565695,142723.770013527,0.0,1.0
2011-04-08,28.84,29.02,28.59,29.02,23900,7.65840195992862,7.70620058519863,7.59201498038693,7.70620058519863,90002.5884781875,0.0,1.0
2011-04-11,28.2,29.01,28.07,28.86,53500,7.48845129230191,7.70354510601696,7.45393006294023,7.66371291829195,201470.229438621,0.0,1.0
2011-04-12,27.4,28.092,27.3,28.02,363700,7.27601295776852,7.4597721171399,7.24945816595185,7.4406526670319,1369620.98031451,0.0,1.0
2011-04-13,27.64,28.13,27.46,27.46,79200,7.33974445812854,7.46986293803024,7.29194583285852,7.29194583285852,298251.25554278,0.0,1.0
2011-04-14,28.58,28.69,27.55,27.79,43100,7.58935950120527,7.61856977220361,7.31584514549353,7.37957664585355,162305.923155225,0.0,1.0
2011-04-15,28.55,28.788,28.271,28.5,15900,7.58139306366026,7.64459346818395,7.50730519449175,7.56811566775193,59876.1990294219,0.0,1.0
2011-04-18,28.25,28.49,28.0,28.4,18900,7.50172868821024,7.56546018857026,7.43534170866856,7.54156087593525,71173.595072709,0.0,1.0
2011-04-19,29.08,29.269,28.29,28.29,83900,7.72213346028863,7.77232201682215,7.51235060493691,7.51235060493691,315950.50934393,0.0,1.0
2011-04-20,28.63,29.28,28.56,28.7,48000,7.71595814345167,7.89113707440673,7.69709272011804,7.73482356678529,178103.61000549,0.426745,1.0
2011-04-21,28.68,28.9,28.01,28.63,51400,7.72943344583283,7.78872477630992,7.54886439392529,7.71595814345167,190719.282380879,0.0,1.0
2011-04-25,28.39,28.8818,28.1,28.54,65400,7.6512766920221,7.78381976624318,7.57311993821138,7.69170259916558,242666.16863248,0.0,1.0
2011-04-26,28.54,28.88,28.1601,28.38,65700,7.69170259916558,7.78333465535746,7.58931725167353,7.64858163154587,243779.316195014,0.0,1.0
2011-04-27,28.64,28.84,28.319,28.84,22000,7.7186532039279,7.77255441345253,7.63214176264086,7.77255441345253,81630.8212525162,0.0,1.0
2011-04-28,28.65,28.89,28.3601,28.51,17000,7.72134826440413,7.78602971583369,7.64321846119817,7.68361741773689,63078.3618769444,0.0,1.0
2011-04-29,28.85,28.85,28.4,28.6,33000,7.77524947392877,7.77524947392877,7.65397175249833,7.70787296202297,122446.231878774,0.0,1.0
2011-05-02,28.59,28.89,28.45,28.88,27000,7.70517790154674,7.78602971583369,7.66744705487949,7.78333465535746,100183.280628088,0.0,1.0
2011-05-03,28.25,28.63,28.115,28.46,52000,7.61354584535486,7.71595814345167,7.57716252892573,7.67014211535573,192945.577505947,0.0,1.0
2011-05-04,27.97,28.59,27.67,28.15,110400,7.53808415202037,7.70517790154674,7.45723233773341,7.58659524059254,409638.303012627,0.0,1.0
2011-05-05,27.32,28.24,26.94,27.99,80400,7.3629052210653,7.61085078487863,7.26049292296849,7.54347427297283,298323.546759196,0.0,1.0
2011-05-06,27.9,28.6,27.33,27.33,31000,7.51921872868674,7.70787296202297,7.36560028154153,7.36560028154153,115025.248128546,0.0,1.0
2011-05-09,28.15,28.47,27.6,27.82,42000,7.58659524059254,7.67283717583196,7.43836691439979,7.49765824487689,155840.658754804,0.0,1.0
2011-05-10,28.095,28.28,27.84,28.26,27100,7.57177240797326,7.62163102678355,7.50304836582935,7.61624090583109,100554.3298156,0.0,1.0
2011-05-11,27.83,28.27,27.57,27.83,90900,7.50035330535312,7.61893596630732,7.43028173297109,7.50035330535312,337283.711447897,0.0,1.0
2011-05-12,27.5,28.3799,27.06,27.9,58800,7.41141630963747,7.64855468094111,7.29283364868327,7.51921872868674,218176.922256725,0.0,1.0
2011-05-13,28.25,28.422,27.45,27.5,48000,7.61354584535486,7.65990088554604,7.39794100725631,7.41141630963747,178103.61000549,0.0,1.0
2011-05-16,27.82,28.59,27.8001,28.04,19700,7.49765824487689,7.70517790154674,7.49229507452919,7.55694957535399,73096.6899397532,0.0,1.0
2011-05-17,27.11,27.8,27.06,27.8,112300,7.30630895106443,7.49226812392443,7.29283364868327,7.49226812392443,416688.237575344,0.0,1.0
2011-05-18,27.43,27.95,27.1,27.17,66100,7.39255088630385,7.5326940310679,7.3036138905882,7.32247931392182,245263.51294506,0.0,1.0
2011-05-19,27.55,27.9,27.43,27.44,19600,7.42489161201863,7.51921872868674,7.39255088630385,7.39524594678008,72725.6407522417,0.0,1.0
2011-05-20,27.62,27.77,27.37,27.51,18400,7.44375703535225,7.48418294249573,7.37638052344646,7.4141113701137,68273.0505021045,0.0,1.0
2011-05-23,27.4,27.76,26.87,27.43,85400,7.38446570487515,7.4814878820195,7.24162749963487,7.39255088630385,316876.006134768,0.0,1.0
2011-05-24,27.38,27.7,26.95,27.41,72500,7.37907558392269,7.46531751916211,7.26318798344472,7.38716076535139,269010.660945792,0.0,1.0
2011-05-25,27.52,27.6271,27.2,27.33,40400,7.41680643058994,7.44567052829038,7.33056449535052,7.36560028154153,149903.871754621,0.0,1.0
2011-05-26,27.49,27.75,27.26,27.3,26900,7.40872124916124,7.47879282154327,7.34673485820791,7.35751510011284,99812.2314405767,0.0,1.0
2011-05-27,27.859,27.93,27.438,27.49,46300,7.50816898073419,7.52730391011544,7.39470693468483,7.40872124916124,171795.773817796,0.0,1.0
2011-05-31,27.7,27.933,27.3,27.91,36500,7.46531751916211,7.52811242825831,7.35751510011284,7.52191378916298,135432.953441675,0.0,1.0
2011-06-01,27.09,27.72,26.9,27.72,150000,7.30091883011197,7.47070764011457,7.24971268106356,7.47070764011457,556573.781267156,0.0,1.0
2011-06-02,27.005,27.15,26.9,27.05,33200,7.278010816064,7.31708919296936,7.24971268106356,7.29013858820704,123188.330253797,0.0,1.0
2011-06-03,27.07,27.2,26.9,27.0,17000,7.2955287091595,7.33056449535052,7.24971268106356,7.27666328582588,63078.3618769444,0.0,1.0
2011-06-06,26.52,27.217,26.08,26.91,93800,7.14730038296675,7.33514609816011,7.02871772201255,7.25240774153979,348044.137885729,0.0,1.0
2011-06-07,26.26,26.88,26.05,26.88,67400,7.07722881058473,7.2443225601111,7.02063254058386,7.2443225601111,250087.152382709,0.0,1.0
2011-06-08,25.86,26.55,25.82,26.15,93400,6.96942639153546,7.15538556439545,6.95864614963053,7.04758314534618,346559.941135682,0.0,1.0
2011-06-09,26.25,26.4,25.77,25.82,45900,7.0745337501085,7.11495965725197,6.94517084724937,6.95864614963053,170311.57706775,0.0,1.0
2011-06-10,26.03,26.74,25.88,26.26,56300,7.0152424196314,7.20659171344385,6.97481651248792,7.07722881058473,208900.692568939,0.0,1.0
2011-06-13,25.45,26.0002,25.1801,25.91,72800,6.85892891200995,7.00721113941222,6.78618922975645,6.98290169391661,270123.808508326,0.0,1.0
2011-06-14,25.65,26.06,25.46,25.46,57100,6.91283012153459,7.02332760106009,6.86162397248618,6.86162397248618,211869.086069031,0.0,1.0
2011-06-15,25.4,25.62,25.25,25.5,57900,6.84545360962879,6.90474494010589,6.80502770248532,6.87240421439111,214837.479569122,0.0,1.0
2011-06-16,25.88,26.076,25.33,25.37,38200,6.97481651248792,7.02763969782206,6.82658818629517,6.8373684282001,141740.789629369,0.0,1.0
2011-06-17,26.05,26.3495,25.66,26.08,50400,7.02063254058386,7.101349601847,6.91552518201082,7.02871772201255,187008.790505764,0.0,1.0
2011-06-20,26.28,26.78,26.06,26.06,73500,7.08261893153719,7.21737195534878,7.02332760106009,7.02332760106009,272721.152820907,0.0,1.0
2011-06-21,26.66,26.94,26.21,26.21,69300,7.185031229634,7.26049292296849,7.06375350820357,7.06375350820357,257137.086945426,0.0,1.0
2011-06-22,26.61,26.95,26.51,26.64,5500,7.17155592725284,7.26318798344472,7.14460532249052,7.17964110868154,20407.7053131291,0.0,1.0
2011-06-23,26.38,26.38,26.02,26.3,24700,7.10956953629951,7.10956953629951,7.01254735915516,7.08800905248965,91649.149315325,0.0,1.0
2011-06-24,26.12,26.66,25.97,26.4,13700,7.03949796391748,7.185031229634,6.99907205677401,7.11495965725197,50833.738689067,0.0,1.0
2011-06-27,26.03,26.22,25.96,25.98,30300,7.0152424196314,7.0664485686798,6.99637699629777,7.00176711725024,112427.903815965,0.0,1.0
2011-06-28,26.5,26.589,26.03,26.03,24300,7.14191026201429,7.16589630025275,7.0152424196314,7.0152424196314,90164.9525652793,0.0,1.0
2011-06-29,26.67,26.78,26.27,26.69,13200,7.18772629011023,7.21737195534878,7.07992387106096,7.1931164110627,48978.4927515098,0.0,1.0
2011-06-30,26.91,27.06,26.65,26.83,19000,7.25240774153979,7.29283364868327,7.18233616915777,7.23084725772994,70499.3456271732,0.0,1.0
2011-07-01,26.86,26.98,26.52,26.82,9400,7.23893243915864,7.27127316487342,7.14730038296675,7.22815219725371,34878.6236260751,0.0,1.0
2011-07-05,27.06,27.1571,26.51,26.85,56100,7.29283364868327,7.31900268590748,7.14460532249052,7.2362373786824,208158.594193916,0.0,1.0
2011-07-06,27.14,27.35,26.8,27.0,27800,7.31439413249313,7.370990402494,7.22276207630125,7.27666328582588,103151.67412818,0.0,1.0
2011-07-07,27.71,28.1275,27.24,27.35,50000,7.46801257963834,7.58053135452102,7.34134473725544,7.370990402494,185524.593755719,0.0,1.0
2011-07-08,27.721,28.08,27.5,27.5,24900,7.47097714616219,7.56772981725892,7.41141630963747,7.41141630963747,92391.247690348,0.0,1.0
2011-07-11,27.769,27.964,27.4201,27.59,32400,7.48391343644811,7.53646711573463,7.38988277643238,7.43567185392356,120219.936753706,0.0,1.0
2011-07-12,27.9,28.29,27.1101,27.54,45600,7.51921872868674,7.62432608725978,7.30633590166919,7.4221965515424,169198.429505216,0.0,1.0
2011-07-13,27.9,28.136,27.76,27.9,74400,7.51921872868674,7.58282215592581,7.4814878820195,7.51921872868674,276060.59550851,0.0,1.0
2011-07-14,27.01,28.15,26.77,28.0,108300,7.27935834630211,7.58659524059254,7.21467689487255,7.54616933344906,401846.270074887,0.0,1.0
2011-07-15,27.79,28.06,27.5,27.5,53000,7.48957306344819,7.56233969630645,7.41141630963747,7.41141630963747,196656.069381062,0.0,1.0
2011-07-18,27.53,28.16,27.5,27.7,27600,7.41950149106617,7.58929030106877,7.41141630963747,7.46531751916211,102409.575753157,0.0,1.0
2011-07-19,27.68,27.98,27.41,27.61,26300,7.45992739820964,7.5407792124966,7.38716076535139,7.44106197487602,97585.9363155081,0.0,1.0
2011-07-20,27.75,28.0,27.55,28.0,26200,7.47879282154327,7.54616933344906,7.42489161201863,7.54616933344906,97214.8871279966,0.0,1.0
2011-07-21,27.51,27.55,27.27,27.3,15600,7.52650266863586,7.53744632936815,7.46084070424209,7.46904844979131,57019.3114776085,0.417027,1.0
2011-07-22,27.42,27.49,27.12,27.49,12800,7.50187943198819,7.52103083826971,7.41980197649598,7.52103083826971,46785.0760841917,0.0,1.0
2011-07-25,27.36,27.49,27.1201,27.21,16500,7.48546394088975,7.52103083826971,7.41982933564781,7.44442521314364,60308.8871397783,0.0,1.0
2011-07-26,27.02,27.31,26.791,27.25,34900,7.39244282466524,7.47178436497438,7.32979036697285,7.45536887387594,127562.434010804,0.0,1.0
2011-07-27,26.54,26.83,26.25,26.83,54300,7.2611188958777,7.34046043618684,7.18177735556856,7.34046043618684,198471.064950907,0.0,1.0
2011-07-28,26.22,26.59,26.1,26.34,46100,7.17356961001934,7.27479847179307,7.14073862782246,7.20640059221623,168499.375584472,0.0,1.0
2011-07-29,26.19,26.5,26.0,26.08,41700,7.16536186447012,7.25017523514541,7.11337947599172,7.13526679745631,152417.005680531,0.0,1.0
2011-08-01,26.19,26.74,25.94,26.66,58200,7.16536186447012,7.31583719953918,7.09696398489328,7.29394987807459,212725.892820309,0.0,1.0
2011-08-02,25.81,26.53,25.78,26.07,32500,7.06139708751332,7.25838298069463,7.0531893419641,7.13253088227324,118790.232245018,0.0,1.0
2011-08-03,25.64,27.168,25.1,25.8,51600,7.01488652940107,7.43293436937473,6.86714710951509,7.05866117233025,188602.337964398,0.0,1.0
2011-08-04,24.76,26.52,24.65,26.52,80200,6.77412599329058,7.25564706551156,6.74403092627677,7.25564706551156,293137.742340013,0.0,1.0
2011-08-05,24.91,25.36,23.6,24.83,94500,6.81516472103668,6.938280904275,6.45675983205402,6.79327739957209,345405.444527821,0.0,1.0
2011-08-08,22.7,23.67,20.81,23.16,169000,6.21052746557739,6.47591123833554,5.69343949597645,6.33637956399878,617709.207674093,0.0,1.0
2011-08-09,23.89,24.57,22.5,22.52,67500,6.53610137236316,6.72214360481218,6.15580916191591,6.16128099228206,246718.174662729,0.0,1.0
2011-08-10,23.62,24.49,23.41,24.1,53300,6.46223166242017,6.70025628334759,6.40477744357562,6.59355559120771,194815.980881829,0.0,1.0
2011-08-11,24.68,24.85,23.35,23.55,53800,6.75223867182599,6.79874922993824,6.38836195247718,6.44308025613866,196643.522916368,0.0,1.0
2011-08-12,24.52,25.2,24.31,25.07,34300,6.70846402889681,6.89450626134582,6.65100981005226,6.85893936396586,125369.383569357,0.0,1.0
2011-08-15,25.32,25.35,24.49,24.49,38300,6.92733724354271,6.93554498909193,6.70025628334759,6.70025628334759,139989.719845667,0.0,1.0
2011-08-16,24.99,25.5,24.88,25.41,18100,6.83705204250127,6.97658371683803,6.80695697548746,6.95196048019037,66157.0216503023,0.0,1.0
2011-08-17,25.215,25.338,24.84,25.27,77100,6.89861013412043,6.93226189087224,6.79601331475517,6.91365766762734,281806.981725873,0.0,1.0
2011-08-18,24.6,25.2,24.0,24.6,85400,6.7303513503614,6.89450626134582,6.56619643937697,6.7303513503614,312144.179499216,0.0,1.0
2011-08-19,24.6,24.91,24.2001,24.39,44500,6.7303513503614,6.81516472103668,6.62094210219028,6.67289713151685,162651.241073947,0.0,1.0
2011-08-22,24.54,24.98,24.25,24.98,48800,6.71393585926296,6.8343161273182,6.63459431895382,6.8343161273182,178368.102570981,0.0,1.0
2011-08-23,24.81,24.97,24.3,24.57,444200,6.78780556920595,6.83158021213513,6.64827389486919,6.72214360481218,1623588.34348421,0.0,1.0
2011-08-24,24.52,24.8999,24.3,24.71,45700,6.70846402889681,6.81240144670178,6.64827389486919,6.76044641737521,167037.34195684,0.0,1.0
2011-08-25,24.5,24.77,24.26,24.58,32100,6.70299219853066,6.77686190847365,6.63733023413689,6.72487951999525,117328.198617387,0.0,1.0
2011-08-26,24.63,24.7631,24.4,24.58,21500,6.73855909591062,6.77497412699733,6.67563304669992,6.72487951999525,78584.3074851656,0.0,1.0
2011-08-29,25.19,25.25,24.78,24.78,48400,6.89177034616275,6.90818583726119,6.77959782365672,6.77959782365672,176906.06894335,0.0,1.0
2011-08-30,25.22,25.25,24.7729,25.1668,17500,6.89997809171197,6.90818583726119,6.77765532387674,6.88542302293802,63963.9712088558,0.0,1.0
2011-08-31,24.88,25.3943,24.71,25.33,67500,6.80695697548746,6.94766509335294,6.76044641737521,6.93007315872578,246718.174662729,0.0,1.0
2011-09-01,24.5,25.13,24.31,24.98,27200,6.70299219853066,6.87535485506431,6.65100981005226,6.8343161273182,99418.2866789073,0.0,1.0
2011-09-02,24.06,24.31,24.0199,24.19,37300,6.58261193047542,6.65100981005226,6.57164091059129,6.61817882785537,136334.63577659,0.0,1.0
2011-09-06,23.65,23.97,23.1,23.53,68600,6.47043940796939,6.55798869382775,6.31996407290034,6.43760842577251,250738.767138715,0.0,1.0
2011-09-07,23.92,23.98,23.41,23.9,68400,6.54430911791238,6.56072460901083,6.40477744357562,6.53883728754624,250007.750324899,0.0,1.0
2011-09-08,23.52,23.81,23.4,23.81,60800,6.43487251058943,6.51421405089857,6.40204152839255,6.51421405089857,222229.11139991,0.0,1.0
2011-09-09,23.42,23.45,22.91,23.4,83300,6.4075133587587,6.41572110430792,6.26798168442194,6.40204152839255,304468.502954153,0.0,1.0
2011-09-12,23.35,23.45,22.77,23.38,124600,6.38836195247718,6.41572110430792,6.2296788718589,6.3965696980264,455423.475007053,0.0,1.0
2011-09-13,23.33,23.61,22.96,23.3,129800,6.38289012211103,6.4594957472371,6.2816612603373,6.37468237656181,474429.912166256,0.0,1.0
2011-09-14,23.29,23.51,23.03,23.51,125800,6.37194646137874,6.43213659540636,6.30081266661882,6.43213659540636,459809.575889946,0.0,1.0
2011-09-15,23.55,23.6252,23.1322,23.5,134000,6.44308025613866,6.46365433831537,6.32877371978983,6.42940068022329,489781.265256381,0.0,1.0
2011-09-16,23.51,23.57,23.28,23.57,56000,6.43213659540636,6.4485520865048,6.36921054619566,6.4485520865048,204684.707868339,0.0,1.0
2011-09-19,24.23,24.43,23.31,23.7,126000,6.62912248858767,6.68384079224914,6.37741829174488,6.48411898388476,460540.592703762,0.0,1.0
2011-09-20,24.13,24.74,24.04,24.34,75100,6.60176333675693,6.76865416292443,6.57714010010927,6.65921755560148,274496.813587718,0.0,1.0
2011-09-21,23.87,24.389,23.75,24.22,49600,6.53062954199701,6.67262353999854,6.49779855980013,6.6263865734046,181292.169826243,0.0,1.0
2011-09-22,23.17,24.31,23.0,23.59,85600,6.33911547918185,6.65100981005226,6.2926049210696,6.45402391687095,312875.196313032,0.0,1.0
2011-09-23,22.91,23.639,22.9,23.47,263500,6.26798168442194,6.46742990126801,6.26524576923886,6.42119293467406,963114.652201913,0.0,1.0
2011-09-26,23.44,23.54,22.9,23.11,74600,6.41298518912484,6.44034434095558,6.26524576923886,6.32269998808341,272669.27155318,0.0,1.0
2011-09-27,24.01,24.3522,23.53,23.63,78700,6.56893235456005,6.66255537212483,6.43760842577251,6.46496757760324,287655.116236397,0.0,1.0
2011-09-28,23.66,24.21,23.6,24.14,44400,6.47317532315247,6.62365065822152,6.45675983205402,6.60449925194001,162285.73266704,0.0,1.0
2011-09-29,23.76,24.13,23.54,23.95,48000,6.5005344749832,6.60176333675693,6.44034434095558,6.5525168634616,175444.035315719,0.0,1.0
2011-09-30,23.78,24.169,23.5,23.5,27600,6.50600630534935,6.61243340597092,6.42940068022329,6.42940068022329,100880.320306538,0.0,1.0
2011-10-03,23.08,23.86,23.08,23.68,94200,6.31449224253419,6.52789362681394,6.31449224253419,6.47864715351861,344308.919307098,0.0,1.0
2011-10-04,23.2474,23.26,22.5,23.01,146000,6.36029146269884,6.36373871582952,6.15580916191591,6.29534083625267,533642.274085311,0.0,1.0
2011-10-05,24.27,24.3825,23.0,23.2,57600,6.64006614931996,6.67084519512954,6.2926049210696,6.34732322473107,210532.842378863,0.0,1.0
2011-10-06,24.32,24.49,24.01,24.18,73800,6.65374572523533,6.70025628334759,6.56893235456005,6.6154429126723,269745.204297918,0.0,1.0
2011-10-07,24.11,24.496,23.88,24.49,50500,6.59629150639078,6.70189783245743,6.53336545718009,6.70025628334759,184581.745488413,0.0,1.0
2011-10-10,24.65,24.72,24.26,24.28,44600,6.74403092627677,6.76318233255828,6.63733023413689,6.64280206450304,163016.749480855,0.0,1.0
2011-10-11,24.9,24.9576,24.36,24.53,92200,6.81242880585361,6.82818767730811,6.66468938596763,6.71119994407988,336998.751168943,0.0,1.0
2011-10-12,24.9,25.2,24.69,24.99,60300,6.81242880585361,6.89450626134582,6.75497458700906,6.83705204250127,220401.569365372,0.0,1.0
2011-10-13,25.03,25.04,24.6,24.74,36500,6.84799570323357,6.85073161841664,6.7303513503614,6.76865416292443,133410.568521328,0.0,1.0
2011-10-14,25.62,25.76,24.97,25.02,90000,7.00941469903492,7.04771751159795,6.83158021213513,6.84525978805049,328957.566216972,0.0,1.0
2011-10-17,25.16,25.718,25.11,25.6,67400,6.88356260061353,7.03622666782904,6.86988302469816,7.00394286866877,246352.666255822,0.0,1.0
2011-10-18,25.21,25.68,24.78,25.21,103800,6.8972421765289,7.02583019013336,6.77959782365672,6.8972421765289,379397.726370241,0.0,1.0
2011-10-19,25.17,25.7,25.0,25.39,85700,6.8862985157966,7.03130202049951,6.83978795768435,6.94648864982422,313240.704719939,0.0,1.0
2011-10-20,24.91,25.1,24.34,24.73,26800,6.93979824283554,6.99273126837302,6.78099916622308,6.88965116601055,96197.0329165116,0.455546,1.0
2011-10-21,25.15,25.58,24.76,25.0,32700,7.00666101193552,7.12645680657298,6.89800901214805,6.96487178124803,117374.737924251,0.0,1.0
2011-10-24,25.06,25.4,25.0,25.26,42400,6.98158747352302,7.076309729748,6.96487178124803,7.03730644777301,152192.320733586,0.0,1.0
2011-10-25,24.76,25.08,24.51,24.96,40800,6.89800901214805,6.98715937094802,6.82836029433557,6.95372798639803,146449.214290809,0.0,1.0
2011-10-26,25.06,25.26,24.5,24.87,28100,6.98158747352302,7.03730644777301,6.82557434562307,6.92865444798554,100863.306901268,0.0,1.0
2011-10-27,25.25,25.58,24.74,25.58,80500,7.03452049906051,7.12645680657298,6.89243711472305,7.12645680657298,288950.042902209,0.0,1.0
2011-10-28,24.99,25.2145,24.64,24.98,53900,6.96208583253553,7.02463038113114,6.86457762759806,6.95929988382303,193470.898291044,0.0,1.0
2011-10-31,24.55,25.18,24.55,24.6,45000,6.83950408918556,7.01501885807301,6.83950408918556,6.85343383274806,161524.868703098,0.0,1.0
2011-11-01,24.13,24.71,23.97,24.04,51900,6.7224942432606,6.88407926858555,6.67791906386061,6.6974207048481,186292.015237573,0.0,1.0
2011-11-02,24.16,24.45,24.0,24.34,106200,6.73085208939809,6.81164460206057,6.68627690999811,6.78099916622308,381198.690139312,0.0,1.0
2011-11-03,24.15,25.125,23.91,25.04,187300,6.72806614068559,6.99969614015427,6.66120337158561,6.97601557609802,672302.397957562,0.0,1.0
2011-11-04,24.65,24.976,24.03,24.03,98100,6.86736357631055,6.95818550433803,6.6946347561356,6.6946347561356,352124.213772754,0.0,1.0
2011-11-07,24.73,24.88,24.36,24.8,63600,6.88965116601055,6.93144039669804,6.78657106364808,6.90915280699804,228288.481100378,0.0,1.0
2011-11-08,24.64,24.89,24.27,24.72,102300,6.86457762759806,6.93422634541054,6.76149752523559,6.88686521729805,367199.868185043,0.0,1.0
2011-11-09,24.27,24.615,24.03,24.35,59600,6.76149752523559,6.85761275581681,6.6946347561356,6.78378511493558,213930.714993436,0.0,1.0
2011-11-10,24.4,24.6994,24.31,24.5,69600,6.79771485849807,6.8811261629503,6.77264132008558,6.82557434562307,249825.130260792,0.0,1.0
2011-11-11,24.64,24.69,24.41,24.54,52800,6.86457762759806,6.87850737116055,6.80050080721057,6.83671814047306,189522.512611635,0.0,1.0
2011-11-14,24.53,24.727,24.5,24.55,53400,6.83393219176057,6.8888153813968,6.82557434562307,6.83950408918556,191676.177527676,0.0,1.0
2011-11-15,24.36,24.71,23.93,24.5,178300,6.78657106364808,6.88407926858555,6.66677526901061,6.82557434562307,639997.424216941,0.0,1.0
2011-11-16,24.39,24.86,24.04,24.19,49300,6.79492890978558,6.92586849927304,6.6974207048481,6.73920993553559,176959.467268061,0.0,1.0
2011-11-17,24.02,24.5,23.88,24.46,75600,6.69184880742311,6.82557434562307,6.65284552544812,6.81443055077307,271361.779421204,0.0,1.0
2011-11-18,23.83,24.36,23.62,23.97,83600,6.63891578188562,6.78657106364808,6.58041085892314,6.67791906386061,300077.311635089,0.0,1.0
2011-11-21,23.55,23.77,23.2,23.5,86600,6.56090921793564,6.62220008961063,6.46340101299817,6.54697947437315,310845.636215295,0.0,1.0
2011-11-22,23.42,23.67,23.2,23.57,49100,6.52469188467315,6.59434060248563,6.46340101299817,6.56648111536064,176241.578962714,0.0,1.0
2011-11-23,22.82,23.431,22.74,23.17,75100,6.3575349619232,6.5277564282569,6.33524737222321,6.45504316686067,269567.058657837,0.0,1.0
2011-11-25,22.12,22.76,21.78,22.7,123300,6.16251855204826,6.3408192696482,6.06779629582328,6.32410357737321,442578.140246488,0.0,1.0
2011-11-28,22.3,23.49,22.04,22.63,112600,6.21266562887324,6.54419352566065,6.14023096234826,6.30460193638571,404171.115910419,0.0,1.0
2011-11-29,22.0668,22.499,21.95,22.3,126900,6.14769730489776,6.26810600825197,6.11515742393577,6.21266562887324,455500.129742736,0.0,1.0
2011-11-30,22.44,22.85,22.25,22.58,71500,6.25166891084823,6.3658928080607,6.19873588531074,6.29067219282322,256645.069161589,0.0,1.0
2011-12-01,21.96,22.629,21.95,22.53,131300,6.11794337264827,6.30432334151447,6.11515742393577,6.27674244926072,471293.672460372,0.0,1.0
2011-12-02,21.92,22.25,21.81,21.99,196100,6.10679957779827,6.19873588531074,6.07615414196078,6.12630121878577,703889.483392834,0.0,1.0
2011-12-05,22.14,22.23,21.76,21.99,170000,6.16809044947325,6.19316398788575,6.06222439839828,6.12630121878577,610205.059545037,0.0,1.0
2011-12-06,22.26,22.34,22.0,22.21,79400,6.20152183402324,6.22380942372324,6.12908716749826,6.18759209046075,285001.6572228,0.0,1.0
2011-12-07,22.06,22.21,21.8,22.12,82500,6.14580285977326,6.18759209046075,6.07336819324828,6.16251855204826,296128.92595568,0.0,1.0
2011-12-08,22.09,22.25,21.81,22.04,86400,6.15416070591076,6.19873588531074,6.07615414196078,6.14023096234826,310127.747909948,0.0,1.0
2011-12-09,22.27,22.32,21.91,22.1,76100,6.20430778273574,6.21823752629824,6.10401362908577,6.15694665462326,273156.500184573,0.0,1.0
2011-12-12,22.29,22.29,21.9496,22.15,80400,6.20987968016074,6.20987968016074,6.11504598598727,6.17087639818575,288591.098749535,0.0,1.0
2011-12-13,22.22,22.7173,22.13,22.24,115200,6.19037803917325,6.32892326864583,6.16530450076075,6.19594993659824,413503.663879931,0.0,1.0
2011-12-14,21.86,22.2,21.84,22.15,92800,6.09008388552328,6.18480614174825,6.08451198809828,6.17087639818575,333100.173681055,0.0,1.0
2011-12-15,21.87,22.08,21.81,22.03,72700,6.09286983423577,6.15137475719826,6.07615414196078,6.13744501363576,260952.398993672,0.0,1.0
2011-12-16,22.38,22.47,21.89,21.9,70700,6.23495321857323,6.26002675698573,6.09844173166077,6.10122768037327,253773.515940201,0.0,1.0
2011-12-19,21.9,22.6,21.9,22.4,81200,6.10122768037327,6.29624409024822,6.10122768037327,6.24052511599823,291462.651970924,0.0,1.0
2011-12-20,22.31,22.49,22.0,22.04,54000,6.21545157758574,6.26559865441073,6.12908716749826,6.14023096234826,193829.842443718,0.0,1.0
2011-12-21,22.6,22.719,22.08,22.3401,32000,6.29624409024822,6.32939687992696,6.15137475719826,6.22383728321036,114862.128855536,0.0,1.0
2011-12-22,23.5,23.59,22.64,22.65,92500,6.54697947437315,6.57205301278564,6.30738788509821,6.31017383381071,332023.341223035,0.0,1.0
2011-12-23,23.51,23.71,23.3,23.69,35400,6.54976542308565,6.60548439733563,6.49126050012316,6.59991249991063,127066.230046437,0.0,1.0
2011-12-27,23.4,23.73,23.29,23.54,61800,6.51911998724815,6.61105629476063,6.48847455141066,6.55812326922314,221827.486352255,0.0,1.0
2011-12-28,23.01,23.48,22.81,23.36,52400,6.41046798746069,6.54140757694815,6.3547490132107,6.50797619239816,188086.736000941,0.0,1.0
2011-12-29,22.74,23.09,22.63,22.91,61300,6.33524737222321,6.43275557716068,6.30460193638571,6.38260850033569,220032.765588887,0.0,1.0
2011-12-30,22.66,23.23,22.65,22.73,76500,6.31295978252321,6.47175885913567,6.31017383381071,6.33246142351071,274592.276795267,0.0,1.0
2012-01-03,22.9,23.24,22.796,23.11,83500,6.37982255162319,6.47454480784817,6.3508486850132,6.43832747458568,299718.367482415,0.0,1.0
2012-01-04,23.23,23.29,22.93,23.0,32900,6.47175885913567,6.48847455141066,6.38818039776069,6.40768203874819,118092.626229598,0.0,1.0
2012-01-05,23.06,23.23,23.0,23.23,65700,6.42439773102318,6.47175885913567,6.40768203874819,6.47175885913567,235826.308306523,0.0,1.0
2012-01-06,23.09,23.26,23.01,23.19,500400,6.43275557716068,6.48011670527317,6.41046798746069,6.46061506428567,1796156.53997845,0.0,1.0
2012-01-09,23.0,23.26,22.9,23.09,31500,6.40768203874819,6.48011670527317,6.37982255162319,6.43275557716068,113067.408092169,0.0,1.0
2012-01-10,23.06,23.16,23.0,23.15,41300,6.42439773102318,6.45225721814817,6.40768203874819,6.44947126943567,148243.935054177,0.0,1.0
2012-01-11,23.0,23.11,22.8,23.01,52400,6.40768203874819,6.43832747458568,6.3519630644982,6.41046798746069,188086.736000941,0.0,1.0
2012-01-12,22.5,23.09,22.3,23.09,86700,6.26838460312323,6.43275557716068,6.21266562887324,6.43275557716068,311204.580367969,0.0,1.0
2012-01-13,22.41,22.77,22.36,22.52,56800,6.24331106471073,6.3436052183607,6.22938132114824,6.27395650054822,203880.278718577,0.0,1.0
2012-01-17,22.54,22.7,22.41,22.49,68800,6.27952839797322,6.32410357737321,6.24331106471073,6.26559865441073,246953.577039403,0.0,1.0
2012-01-18,22.65,22.85,22.54,22.55,80900,6.31017383381071,6.3658928080607,6.27952839797322,6.28231434668572,290385.819512903,0.0,1.0
2012-01-19,22.08,22.39,21.8,22.39,80400,6.27633932248202,6.36445821695528,6.1967480629578,6.36445821695528,282845.128153137,0.448553,1.0
2012-01-20,22.14,22.2,21.86,22.01,53600,6.29339459238007,6.31044986227812,6.21380333285584,6.25644150760097,188563.418768758,0.0,1.0
2012-01-23,22.76,22.86,22.17,22.27,76500,6.46963238132658,6.49805783115666,6.3019222273291,6.33034767715918,269125.028653171,0.0,1.0
2012-01-24,22.67,22.83,22.59,22.59,44000,6.44404947647951,6.48953019620764,6.42130911661544,6.42130911661544,154790.866153458,0.0,1.0
2012-01-25,22.58,22.75,22.52,22.72,76200,6.41846657163243,6.46678983634357,6.40141130173438,6.45826220139455,268069.636383943,0.0,1.0
2012-01-26,22.31,22.75,22.13,22.75,87000,6.34171785709121,6.46678983634357,6.29055204739706,6.46678983634357,306063.758076156,0.0,1.0
2012-01-27,22.337,22.43,22.09,22.3,114100,6.34939272854533,6.37582839688731,6.27918186746503,6.3388753121082,401400.859729763,0.0,1.0
2012-01-30,22.11,22.38,22.02,22.36,75800,6.28486695743105,6.36161567197227,6.25928405258398,6.35593058200625,266662.446691639,0.0,1.0
2012-01-31,22.06,22.2381,22.02,22.22,50100,6.27065423251601,6.32127995866338,6.25928405258398,6.31613495224414,176250.508961096,0.0,1.0
2012-02-01,22.02,22.5,22.0,22.25,49200,6.25928405258398,6.39572621176837,6.25359896261796,6.32466258719316,173084.332153412,0.0,1.0
2012-02-02,21.93,22.42,21.93,22.24,232900,6.2337011477369,6.3729858519043,6.2337011477369,6.32182004221016,819336.198344099,0.0,1.0
2012-02-03,22.13,22.2,21.972,22.0,87000,6.29055204739706,6.31044986227812,6.24563983666554,6.25359896261796,306063.758076156,0.0,1.0
2012-02-06,22.49,22.4999,22.15,22.15,77700,6.39288366678536,6.39569778631854,6.29623713736308,6.29623713736308,273346.597730084,0.0,1.0
2012-02-07,22.96,23.1624,22.3,22.46,134200,6.52648328098674,6.58401639144283,6.3388753121082,6.38435603183633,472112.141768047,0.0,1.0
2012-02-08,22.81,23.32,22.52,23.03,124600,6.48384510624162,6.62881490037504,6.40141130173438,6.5463810958678,438339.589152747,0.0,1.0
2012-02-09,22.83,22.98,22.64,22.89,115000,6.48953019620764,6.53216837095276,6.43552184153048,6.50658546610569,404567.036537447,0.0,1.0
2012-02-10,22.8,23.0,22.6,22.84,59700,6.48100256125861,6.53785346091878,6.42415166159845,6.49237274119065,210023.061576396,0.0,1.0
2012-02-13,22.61,23.07,22.55,22.87,80100,6.42699420658146,6.55775127579983,6.40993893668341,6.50090037613967,281789.735883909,0.0,1.0
2012-02-14,22.51,22.76,22.37,22.69,92100,6.39856875675138,6.46963238132658,6.35877312698926,6.44973456644552,324005.426653033,0.0,1.0
2012-02-15,22.79,22.8,22.45,22.51,41600,6.4781600162756,6.48100256125861,6.38151348685333,6.39856875675138,146347.727999633,0.0,1.0
2012-02-16,23.03,23.52,22.7127,22.89,134800,6.5463810958678,6.6856658000352,6.45618714355695,6.50658546610569,474222.926306503,0.0,1.0
2012-02-17,23.2,23.7,23.0,23.13,133700,6.59470436057894,6.73683160972935,6.53785346091878,6.57480654569788,470353.154652666,0.0,1.0
2012-02-21,23.17,23.46,23.17,23.25,66800,6.58617672562992,6.66861053013715,6.58617672562992,6.60891708549398,235000.678614795,0.0,1.0
2012-02-22,23.36,23.6881,22.9,23.36,85400,6.64018508030707,6.73344898119957,6.50942801108869,6.64018508030707,300434.999306939,0.0,1.0
2012-02-23,23.22,23.61,23.06,23.33,104500,6.60038945054495,6.71124870488227,6.55490873081682,6.63165744535804,367628.307114463,0.0,1.0
2012-02-24,23.35,23.4579,23.15,23.22,48900,6.63734253532406,6.66801359569072,6.5804916356639,6.60038945054495,172028.939884184,0.0,1.0
2012-02-27,23.64,24.04,23.1601,23.41,125700,6.7197763398313,6.83347813915162,6.58336260609674,6.65439780522211,442209.360806583,0.0,1.0
2012-02-28,24.4,24.66,23.7608,23.79,119300,6.93580975853992,7.00971592809813,6.75411428322604,6.76241451457642,419694.325729717,0.0,1.0
2012-02-29,24.61,25.6,24.07,24.55,240000,6.99550320318309,7.2769151565009,6.84200577410065,6.97844793328504,844313.815382498,0.0,1.0
2012-03-01,26.08,26.24,24.84,24.84,152300,7.41335731568529,7.45883803541342,7.06088173779228,7.06088173779228,535787.47534481,0.0,1.0
2012-03-02,26.04,26.6,25.52,26.03,191800,7.40198713575326,7.56116965480171,7.25417479663683,7.39914459077025,674747.457459846,0.0,1.0
2012-03-05,25.82,26.11,25.63,25.95,58400,7.33945114612708,7.42188495063431,7.28544279144992,7.37640423090618,205449.695076408,0.0,1.0
2012-03-06,24.71,25.71,24.5121,25.71,79200,7.02392865301317,7.30818315131399,6.96767468779944,7.30818315131399,278623.559076224,0.0,1.0
2012-03-07,24.58,24.91,24.45,24.63,62900,6.98697556823407,7.08077955267334,6.95002248345496,7.00118829314911,221280.57911483,0.0,1.0
2012-03-08,24.76,24.9,24.473,24.76,56400,7.03814137792821,7.07793700769033,6.95656033691588,7.03814137792821,198413.746614887,0.0,1.0
2012-03-09,24.47,25.135,24.47,24.64,70800,6.95570757342098,7.14473681479102,6.95570757342098,7.00403083813212,249072.575537837,0.0,1.0
2012-03-12,24.27,24.75,24.08,24.5,110100,6.89885667376081,7.0352988329452,6.84484831908366,6.96423520837,387328.962806721,0.0,1.0
2012-03-13,24.21,24.4275,24.16,24.29,81100,6.88180140386276,6.94362675724319,6.86758867894772,6.90454176372683,285307.710114669,0.0,1.0
2012-03-14,24.23,24.53,24.09,24.2,91800,6.88748649382878,6.97276284331902,6.84769086406667,6.87895885887975,322950.034383805,0.0,1.0
2012-03-15,24.07,24.21,24.07,24.21,59300,6.84200577410065,6.88180140386276,6.84200577410065,6.88180140386276,208615.871884092,0.0,1.0
2012-03-16,24.16,24.28,24.08,24.08,27500,6.86758867894772,6.90169921874382,6.84484831908366,6.84484831908366,96744.2913459112,0.0,1.0
2012-03-19,24.61,24.71,24.111,24.15,52200,6.99550320318309,7.02392865301317,6.85366020853098,6.86474613396471,183638.254845693,0.0,1.0
2012-03-20,25.05,25.13,24.34,24.59,87500,7.12057518243545,7.14331554229951,6.91875448864187,6.98981811321707,307822.745191536,0.0,1.0
2012-03-21,25.3,25.4,25.03,25.05,41100,7.19163880701065,7.22006425684073,7.11489009246943,7.12057518243545,144588.740884253,0.0,1.0
2012-03-22,25.46,25.66,24.95,25.22,63000,7.23711952673878,7.29397042639895,7.09214973260537,7.16889844714659,221632.376537906,0.0,1.0
2012-03-23,25.65,25.66,25.31,25.41,33200,7.29112788141594,7.29397042639895,7.19448135199366,7.22290680182374,116796.744461246,0.0,1.0
2012-03-26,25.07,26.0,25.0,26.0,54800,7.12626027240147,7.39061695582122,7.10636245752041,7.39061695582122,192784.98784567,0.0,1.0
2012-03-27,24.81,25.1905,24.8,25.0001,44800,7.05235410284325,7.16051293944671,7.04951155786024,7.10639088297024,157605.245538066,0.0,1.0
2012-03-28,24.84,25.15,24.633,24.98,44500,7.06088173779228,7.14900063226553,7.00204105664401,7.10067736755439,156549.853268838,0.0,1.0
2012-03-29,24.93,24.971,24.8,24.8,23400,7.08646464263935,7.09811907706968,7.04951155786024,7.04951155786024,82320.5969997936,0.0,1.0
2012-03-30,26.25,26.26,24.85,24.96,104000,7.46168058039643,7.46452312537944,7.06372428277529,7.09499227758838,365869.319999082,0.0,1.0
2012-04-02,26.06,26.12,25.49,26.12,45200,7.40767222571927,7.42472749561732,7.24564716168781,7.42472749561732,159012.435230371,0.0,1.0
2012-04-03,25.31,25.99,25.21,25.99,39700,7.19448135199366,7.38777441083822,7.16605590216358,7.38777441083822,139663.576961188,0.0,1.0
2012-04-04,26.13,26.13,24.92,24.92,63600,7.42757004060033,7.42757004060033,7.08362209765634,7.08362209765634,223743.161076362,0.0,1.0
2012-04-05,25.71,26.1199,25.5629,26.05,30100,7.30818315131399,7.42469907016749,7.26636931461394,7.40482968073627,105891.024345888,0.0,1.0
2012-04-09,25.02,25.7099,25.02,25.45,37100,7.11204754748642,7.30815472586416,7.11204754748642,7.23427698175578,130516.843961211,0.0,1.0
2012-04-10,24.86,25.28,24.82,25.15,61700,7.06656682775829,7.18595371704464,7.05519664782626,7.14900063226553,217059.010037917,0.0,1.0
2012-04-11,24.92,25.165,24.6,25.01,51100,7.08362209765634,7.15326444974004,6.99266065820008,7.10920500250342,179768.483191857,0.0,1.0
2012-04-12,25.49,26.08,24.9,24.9,89400,7.24564716168781,7.41335731568529,7.07793700769033,7.07793700769033,314506.89622998,0.0,1.0
2012-04-13,25.21,25.72,24.95,25.51,36900,7.16605590216358,7.311025696297,7.09214973260537,7.25133225165383,129813.249115059,0.0,1.0
2012-04-16,25.56,25.8199,25.2,25.37,29400,7.26554497656887,7.33942272067725,7.16321335718057,7.21153662189171,103428.442384356,0.0,1.0
2012-04-17,25.73,25.89,25.56,25.72,49800,7.31386824128,7.35934896100814,7.26554497656887,7.311025696297,175195.116691868,0.0,1.0
2012-04-18,24.78,25.0,24.6,24.6,241700,7.04382646789423,7.10636245752041,6.99266065820008,6.99266065820008,850294.37157479,0.0,1.0
2012-04-19,23.7,24.249,23.7,24.2,118000,6.89086429003209,7.05048810839612,6.89086429003209,7.03624117378804,405841.688689965,0.541883,1.0
2012-04-20,23.68,23.829,23.568,23.74,61000,6.88504921468185,6.92837152604112,6.85248479272052,6.90249444073256,209799.517034643,0.0,1.0
2012-04-23,23.55,23.8492,23.45,23.69,119400,6.8472512249053,6.93424475214486,6.81817584815411,6.88795675235697,410656.759572728,0.0,1.0
2012-04-24,23.3899,23.582,23.25,23.55,45800,6.80070154672665,6.85655534546568,6.76002509465173,6.8472512249053,157521.604593224,0.0,1.0
2012-04-25,23.44,23.59,23.26,23.51,47200,6.81526831047899,6.85888137560578,6.76293263232685,6.83562107420483,162336.675475986,0.0,1.0
2012-04-26,23.49,23.62,23.25,23.55,45700,6.82980599885459,6.86760398863114,6.76002509465173,6.8472512249053,157177.670958741,0.0,1.0
2012-04-27,23.35,23.5,23.16,23.45,55600,6.78910047140292,6.83271353652971,6.73385725557566,6.81817584815411,191227.10077256,0.0,1.0
2012-04-30,23.61,23.63,23.35,23.44,32000,6.86469645095602,6.87051152630625,6.78910047140292,6.81526831047899,110058.763034567,0.0,1.0
2012-05-01,23.68,23.85,23.355,23.64,28000,6.88504921468185,6.93447735515887,6.79055424024048,6.87341906398137,96301.417655246,0.0,1.0
2012-05-02,23.81,23.849,23.325,23.6,29700,6.9228472044584,6.93418660139136,6.78183162721512,6.8617889132809,102148.289441457,0.0,1.0
2012-05-03,23.6,24.0,23.52,24.0,45000,6.8617889132809,6.97809042028566,6.83852861187995,6.97809042028566,154770.13551736,0.0,1.0
2012-05-04,23.91,23.99,23.4,23.55,27500,6.95192258120959,6.97518288261054,6.80363815977852,6.8472512249053,94581.7494828308,0.0,1.0
2012-05-07,23.39,23.75,23.1,23.75,45000,6.8007306221034,6.90540197840768,6.71641202952495,6.90540197840768,154770.13551736,0.0,1.0
2012-05-08,23.4,23.6791,23.11,23.28,31400,6.80363815977852,6.88478753629109,6.71931956720007,6.76874770767709,107995.161227669,0.0,1.0
2012-05-09,23.36,23.505,23.13,23.21,28000,6.79200800907804,6.83416730536727,6.7251346425503,6.74839494395126,96301.417655246,0.0,1.0
2012-05-10,23.9,23.9,23.5,23.54,14000,6.94901504353447,6.94901504353447,6.83271353652971,6.84434368723018,48150.708827623,0.0,1.0
2012-05-11,23.79,23.99,23.76,23.86,18700,6.91703212910816,6.97518288261054,6.9083095160828,6.93738489283399,64315.589648325,0.0,1.0
2012-05-14,23.24,23.86,23.16,23.75,44900,6.75711755697661,6.93738489283399,6.73385725557566,6.90540197840768,154426.201882877,0.0,1.0
2012-05-15,22.78,23.24,22.58,23.24,79000,6.62337082392114,6.75711755697661,6.56522007041876,6.75711755697661,271707.571241587,0.0,1.0
2012-05-16,23.06,23.2,22.71,22.78,61400,6.70478187882447,6.74548740627614,6.6030180601953,6.62337082392114,211175.251572575,0.0,1.0
2012-05-17,22.79,23.223,22.7504,23.02,35100,6.62627836159626,6.75217474292891,6.61476451240279,6.69315172812399,120720.70570354,0.0,1.0
2012-05-18,22.8014,23.06,22.76,22.8,24500,6.62959295454589,6.70478187882447,6.6175557485709,6.62918589927138,84263.7404483402,0.0,1.0
2012-05-21,22.97,23.02,22.76,22.79,27800,6.6786140397484,6.69315172812399,6.6175557485709,6.62627836159626,95613.5503862799,0.0,1.0
2012-05-22,22.81,23.3,22.78,22.89,32000,6.63209343694649,6.77456278302733,6.62337082392114,6.65535373834745,110058.763034567,0.0,1.0
2012-05-23,22.35,22.9,22.11,22.75,59000,6.49834670389102,6.65826127602257,6.42856579968816,6.61464821089578,202920.844344983,0.0,1.0
2012-05-24,22.15,22.5,21.94,22.29,47400,6.44019595038864,6.54195976901781,6.37913765921114,6.48090147784031,163024.542744952,0.0,1.0
2012-05-25,22.07,22.2599,21.76,22.09,37000,6.41693564898769,6.4721497894382,6.326801981059,6.42275072433792,127255.444758718,0.0,1.0
2012-05-29,22.35,22.61,22.08,22.08,50900,6.49834670389102,6.57394268344411,6.41984318666281,6.41984318666281,175062.219951858,0.0,1.0
2012-05-30,22.16,22.5091,21.91,22.1,68600,6.44310348806376,6.54460562830216,6.37041504618578,6.42565826201304,235938.473255353,0.0,1.0
2012-05-31,21.51,22.08,21.4,22.08,77100,6.25411353918102,6.41984318666281,6.22213062475471,6.41984318666281,265172.832186409,0.0,1.0
2012-06-01,21.12,21.63,20.85,21.03,98300,6.14071956985138,6.28900399128245,6.06221605262317,6.11455173077531,338086.76269681,0.0,1.0
2012-06-04,21.1199,21.26,20.8,21.01,51000,6.14069049447463,6.18142509730305,6.04767836424757,6.10873665542507,175406.153586341,0.0,1.0
2012-06-05,21.68,21.68,20.97,21.12,46600,6.30354167965804,6.30354167965804,6.09710650472459,6.14071956985138,160273.073669088,0.0,1.0
2012-06-06,21.94,22.09,21.0801,21.63,58200,6.37913765921114,6.42275072433792,6.12911849452766,6.28900399128245,200169.375269118,0.0,1.0
2012-06-07,21.28,22.18,21.1,22.0,55300,6.18724017265328,6.448918563414,6.13490449450114,6.39658288526185,190195.299869111,0.0,1.0
2012-06-08,20.95,21.6,20.55,21.05,63900,6.09129142937436,6.28028137825709,5.9749899223696,6.12036680612555,219773.59243465,0.0,1.0
2012-06-11,20.33,21.02,20.0,20.89,193900,5.91102409351698,6.11164419310019,5.81507535023805,6.07384620332364,666887.317262578,0.0,1.0
2012-06-12,20.37,20.4,20.07,20.4,87300,5.92265424421745,5.93137685724281,5.83542811396388,5.93137685724281,300254.062903678,0.0,1.0
2012-06-13,20.17,20.4,20.1,20.25,61600,5.86450349071507,5.93137685724281,5.84415072698924,5.88776379211602,211863.118841541,0.0,1.0
2012-06-14,20.01,20.28,19.87,20.12,103400,5.81798288791317,5.89648640514138,5.7772773604615,5.84996580233948,355627.378055444,0.0,1.0
2012-06-15,20.07,20.33,19.9,20.0,70900,5.83542811396388,5.91102409351698,5.78599997348686,5.81507535023805,243848.946848462,0.0,1.0
2012-06-18,20.72,20.89,20.14,20.34,72500,6.02441806284662,6.07384620332364,5.85578087768971,5.9139316311921,249351.88500019,0.0,1.0
2012-06-19,21.645,21.93,20.632,20.72,99500,6.29336529779513,6.37623012153602,5.99883173130557,6.02441806284662,342213.966310606,0.0,1.0
2012-06-20,21.84,22.09,21.5,21.6,59300,6.35006228245995,6.42275072433792,6.2512060015059,6.28028137825709,203952.645248432,0.0,1.0
2012-06-21,21.58,21.8,21.29,21.8,33500,6.27446630290685,6.33843213175947,6.1901477103284,6.33843213175947,115217.767551812,0.0,1.0
2012-06-22,21.875,22.0017,21.5,21.51,38200,6.36023866432287,6.39707716666662,6.2512060015059,6.25411353918102,131382.648372514,0.0,1.0
2012-06-25,21.62,21.83,21.5,21.83,30500,6.28609645360733,6.34715474478483,6.2512060015059,6.34715474478483,104899.758517322,0.0,1.0
2012-06-26,21.59,21.65,21.3,21.5,48300,6.27737384058197,6.29481906663269,6.19305524800352,6.2512060015059,166119.945455299,0.0,1.0
2012-06-27,21.68,21.89,21.51,21.61,60300,6.30354167965804,6.36459997083554,6.25411353918102,6.28318891593221,207391.981593262,0.0,1.0
2012-06-28,21.8,22.0,21.7,21.76,27000,6.33843213175947,6.39658288526185,6.30935675500828,6.326801981059,92862.0813104158,0.0,1.0
2012-06-29,21.95,22.27,21.76,22.0,60500,6.38204519688626,6.47508640249007,6.326801981059,6.39658288526185,208079.848862228,0.0,1.0
2012-07-02,21.78,22.0,21.56,21.6,33900,6.33261705640924,6.39658288526185,6.26865122755662,6.28028137825709,116593.502089744,0.0,1.0
2012-07-03,22.0,22.05,21.92,21.95,80300,6.39658288526185,6.41112057363745,6.3733225838609,6.38204519688626,276178.708489866,0.0,1.0
2012-07-05,21.94,22.2299,21.711,22.0,64300,6.37913765921114,6.46342717641284,6.31255504645091,6.39658288526185,221149.326972583,0.0,1.0
2012-07-06,21.79,22.0,21.66,21.66,18000,6.33552459408435,6.39658288526185,6.29772660430781,6.29772660430781,61908.0542069439,0.0,1.0
2012-07-09,21.82,22.08,21.65,21.65,30600,6.34424720710971,6.41984318666281,6.29481906663269,6.29481906663269,105243.692151805,0.0,1.0
2012-07-10,21.66,22.0091,21.65,21.94,23300,6.29772660430781,6.39922874454621,6.29481906663269,6.37913765921114,80136.5368345439,0.0,1.0
2012-07-11,21.87,21.97,21.6201,21.64,28800,6.35878489548531,6.3878602722365,6.28612552898408,6.29191152895757,99052.8867311101,0.0,1.0
2012-07-12,22.03,22.0499,21.61,21.8,44000,6.40530549828721,6.4110914982607,6.28318891593221,6.33843213175947,151330.799172529,0.0,1.0
2012-07-13,22.16,22.29,22.02,22.21,38700,6.44310348806376,6.48090147784031,6.40239796061209,6.45764117643935,133102.316544929,0.0,1.0
2012-07-16,22.31,22.59,21.87,22.1,36100,6.48671655319054,6.56812760809388,6.35878489548531,6.42565826201304,124160.042048371,0.0,1.0
2012-07-17,22.48,22.6,22.26,22.42,34800,6.53614469366757,6.571035145769,6.47217886481495,6.51869946761685,119688.904800091,0.0,1.0
2012-07-18,22.7,22.84,22.43,22.6,63800,6.60011052252019,6.64081604997185,6.52160700529197,6.571035145769,219429.658800167,0.0,1.0
2012-07-19,22.66,22.83,22.3,22.3,58200,6.72116614437754,6.77158972092406,6.61438680580843,6.61438680580843,196217.735385581,0.456351,1.0
2012-07-20,22.66,22.8499,22.45,22.66,18400,6.72116614437754,6.77749224547274,6.65887819687889,6.72116614437754,62034.4730428642,0.0,1.0
2012-07-23,22.61,22.69,22.51,22.65,27300,6.70633568068738,6.73006442259163,6.67667475330707,6.7182000516395,92040.2779385975,0.0,1.0
2012-07-24,22.62,22.78,22.4,22.57,51200,6.70930177342541,6.7567592572339,6.64404773318874,6.69447130973526,172617.664119275,0.0,1.0
2012-07-25,22.53,22.8,22.44,22.8,28100,6.68260693878314,6.76269144270996,6.65591210414086,6.76269144270996,94737.4289404611,0.0,1.0
2012-07-26,22.48,22.8,22.425,22.71,19400,6.66777647509298,6.76269144270996,6.65146296503381,6.73599660806769,65405.9117951939,0.0,1.0
2012-07-27,22.38,22.62,22.2,22.43,46000,6.63811554771268,6.70930177342541,6.58472587842812,6.65294601140283,155086.182607161,0.0,1.0
2012-07-30,22.55,22.75,22.37,22.62,25400,6.6885391242592,6.74786097901981,6.63514945497464,6.70930177342541,85634.5443091713,0.0,1.0
2012-07-31,22.1,22.76,22.0,22.72,36800,6.55506495104782,6.75082707175784,6.52540402366751,6.73896270080572,124068.946085728,0.0,1.0
2012-08-01,22.03,22.233,21.85,22.06,9200,6.5343023018816,6.59451398446362,6.48091263259705,6.54320058009569,31017.2365214321,0.0,1.0
2012-08-02,22.05,22.41,21.67,22.4,33300,6.54023448735766,6.64701382592677,6.4275229633125,6.64404773318874,112268.910452575,0.0,1.0
2012-08-03,21.79,22.5,21.69,22.37,59400,6.46311607616886,6.67370866056904,6.43345514878856,6.63514945497464,200263.461888377,0.0,1.0
2012-08-06,22.1,22.745,21.71,21.71,44800,6.55506495104782,6.7463779326508,6.43938733426462,6.43938733426462,151040.456104365,0.0,1.0
2012-08-07,22.35,22.48,22.02,22.08,28800,6.62921726949858,6.66777647509298,6.53133620914357,6.54913276557175,97097.4360670919,0.0,1.0
2012-08-08,22.16,22.54,22.13,22.3,21000,6.572861507476,6.68557303152117,6.56396322926191,6.61438680580843,70800.2137989211,0.0,1.0
2012-08-09,22.4301,22.6,22.1602,22.19,20500,6.65297567233021,6.70336958794935,6.57292082933076,6.58175978569009,69114.4944227564,0.0,1.0
2012-08-10,22.56,22.56,22.25,22.5,9300,6.69150521699723,6.69150521699723,6.59955634211828,6.67370866056904,31354.3803966651,0.0,1.0
2012-08-13,22.43,22.549,22.33,22.33,9300,6.65294601140283,6.68824251498539,6.62328508402252,6.62328508402252,31354.3803966651,0.0,1.0
2012-08-14,22.26,22.574,21.9,22.54,27700,6.60252243485631,6.69565774683047,6.4957430962872,6.68557303152117,93388.8534395293,0.0,1.0
2012-08-15,22.26,22.39,21.96,22.07,26700,6.60252243485631,6.64108164045071,6.51353965271539,6.54616667283372,90017.4146871997,0.0,1.0
2012-08-16,22.13,22.4199,22.008,22.24,22900,6.56396322926191,6.64995025773742,6.52777689785793,6.59659024938025,77205.9474283473,0.0,1.0
2012-08-17,22.05,22.22,21.9,22.22,31400,6.54023448735766,6.59065806390418,6.4957430962872,6.59065806390418,105863.176823149,0.0,1.0
2012-08-20,21.9,22.2199,21.84,21.91,39700,6.4957430962872,6.5906284029768,6.47794653985902,6.49870918902523,133846.118467484,0.0,1.0
2012-08-21,21.76,22.1,21.68,21.77,46500,6.45421779795477,6.55506495104782,6.43048905605053,6.4571838906928,156771.901983325,0.0,1.0
2012-08-22,21.92,22.09,21.7,21.84,40900,6.50167528176326,6.55209885830979,6.43642124152659,6.47794653985902,137891.84497028,0.0,1.0
2012-08-23,21.91,21.99,21.73,21.87,33500,6.49870918902523,6.52243793092948,6.44531951974068,6.48684481807311,112943.198203041,0.0,1.0
2012-08-24,22.04,22.1,21.75,21.83,23600,6.53726839461963,6.55506495104782,6.45125170521674,6.47498044712099,79565.9545549781,0.0,1.0
2012-08-27,22.08,22.18,21.83,22.18,37800,6.54913276557175,6.57879369295206,6.47498044712099,6.57879369295206,127440.384838058,0.0,1.0
2012-08-28,22.1,22.2557,22.0,22.0,20300,6.55506495104782,6.60124701497895,6.52540402366751,6.52540402366751,68440.2066722904,0.0,1.0
2012-08-29,22.18,22.2,21.7,22.18,56400,6.57879369295206,6.58472587842812,6.43642124152659,6.57879369295206,190149.145631388,0.0,1.0
2012-08-30,22.0,22.0793,21.76,22.0,26900,6.52540402366751,6.54892513908009,6.45421779795477,6.52540402366751,90691.7024376657,0.0,1.0
2012-08-31,21.94,22.05,21.85,21.95,32000,6.50760746723933,6.54023448735766,6.48091263259705,6.51057355997736,107886.040074546,0.0,1.0
2012-09-04,22.11,22.44,21.87,21.91,34700,6.55803104378585,6.65591210414086,6.48684481807311,6.49870918902523,116988.924705836,0.0,1.0
2012-09-05,21.92,22.27,21.89,22.0,51400,6.50167528176326,6.60548852759434,6.49277700354917,6.52540402366751,173291.95186974,0.0,1.0
2012-09-06,22.01,22.2,21.74,21.86,85300,6.52837011640554,6.58472587842812,6.44828561247871,6.48387872533508,287583.725573713,0.0,1.0
2012-09-07,22.07,22.08,21.761,21.88,46400,6.54616667283372,6.54913276557175,6.45451440722858,6.48981091081114,156434.758108093,0.0,1.0
2012-09-10,22.06,22.07,21.78,21.92,37000,6.54320058009569,6.54616667283372,6.46014998343083,6.50167528176326,124743.233836194,0.0,1.0
2012-09-11,21.95,22.08,21.78,21.93,49600,6.51057355997736,6.54913276557175,6.46014998343083,6.50464137450129,167223.362115547,0.0,1.0
2012-09-12,21.95,22.069,21.86,21.95,56700,6.51057355997736,6.54587006355992,6.48387872533508,6.51057355997736,191160.577257087,0.0,1.0
2012-09-13,21.9,21.98,21.771,21.85,77500,6.4957430962872,6.51947183819145,6.45748049996661,6.48091263259705,261286.503305542,0.0,1.0
2012-09-14,22.19,22.39,21.81,21.81,86600,6.58175978569009,6.64108164045071,6.46904826164493,6.46904826164493,291966.595951742,0.0,1.0
2012-09-17,22.13,22.329,22.0,22.0,48500,6.56396322926191,6.62298847474872,6.52540402366751,6.52540402366751,163514.779487985,0.0,1.0
2012-09-18,22.23,22.279,22.1,22.1,38500,6.59362415664222,6.60815801105857,6.55506495104782,6.55506495104782,129800.391964689,0.0,1.0
2012-09-19,22.24,22.35,22.1,22.23,13600,6.59659024938025,6.62921726949858,6.55506495104782,6.59362415664222,45851.5670316822,0.0,1.0
2012-09-20,22.19,22.33,22.09,22.1,23300,6.58175978569009,6.62328508402252,6.55209885830979,6.55506495104782,78554.5229292792,0.0,1.0
2012-09-21,22.2,22.37,22.2,22.2,28100,6.58472587842812,6.63514945497464,6.58472587842812,6.58472587842812,94737.4289404612,0.0,1.0
2012-09-24,22.15,22.2799,22.11,22.2,27800,6.56989541473797,6.60842495940499,6.55803104378585,6.58472587842812,93725.9973147623,0.0,1.0
2012-09-25,22.19,22.39,22.11,22.19,33800,6.58175978569009,6.64108164045071,6.55803104378585,6.58175978569009,113954.62982874,0.0,1.0
2012-09-26,22.04,22.19,21.93,22.01,48600,6.53726839461963,6.58175978569009,6.50464137450129,6.52837011640554,163851.923363218,0.0,1.0
2012-09-27,22.04,22.39,22.0301,22.08,22500,6.53726839461963,6.64108164045071,6.53433196280898,6.54913276557175,75857.3719274155,0.0,1.0
2012-09-28,22.05,22.29,21.99,22.07,36800,6.54023448735766,6.6114207130704,6.52243793092948,6.54616667283372,124068.946085729,0.0,1.0
2012-10-01,22.01,22.34,22.01,22.15,32600,6.52837011640554,6.62625117676055,6.52837011640554,6.56989541473797,109908.903325944,0.0,1.0
2012-10-02,22.16,22.2899,22.02,22.02,17500,6.572861507476,6.61139105214302,6.53133620914357,6.53133620914357,59000.1781657676,0.0,1.0
2012-10-03,22.25,22.39,22.12,22.28,51400,6.59955634211828,6.64108164045071,6.56099713652388,6.60845462033237,173291.95186974,0.0,1.0
2012-10-04,22.65,22.86,22.14,22.2,49900,6.7182000516395,6.78048799913815,6.56692932199994,6.58472587842812,168234.793741246,0.0,1.0
2012-10-05,22.36,22.69,22.325,22.51,33300,6.63218336223661,6.73006442259163,6.62180203765351,6.67667475330707,112268.910452575,0.0,1.0
2012-10-08,22.47,22.58,22.25,22.36,25600,6.66481038235495,6.69743740247329,6.59955634211828,6.63218336223661,86308.8320596372,0.0,1.0
2012-10-09,23.18,23.29,22.24,22.42,68800,6.87540296675513,6.90802998687347,6.59659024938025,6.6499799186648,231954.986160275,0.0,1.0
2012-10-10,22.99,23.26,22.8663,23.2,26700,6.81904720473255,6.89913170865938,6.78235663756311,6.88133515223119,90017.4146871997,0.0,1.0
2012-10-11,23.11,23.52,22.94,23.0,39600,6.85464031758892,6.97625011984817,6.80421674104239,6.82201329747058,133508.974592251,0.0,1.0
2012-10-12,23.07,23.12,22.63,23.01,49300,6.84277594663679,6.85760641032695,6.71226786616344,6.82497939020861,166211.930489848,0.0,1.0
2012-10-15,22.95,23.23,22.5,23.07,38600,6.80718283378042,6.89023343044528,6.67370866056904,6.84277594663679,130137.535839922,0.0,1.0
2012-10-16,23.02,23.1598,22.9232,22.98,21200,6.82794548294664,6.86941145942431,6.7992337052425,6.81608111199452,71474.5015493871,0.0,1.0
2012-10-17,23.2,23.23,22.9,23.13,35500,6.88133515223119,6.89023343044528,6.79235237009027,6.86057250306498,119686.0757077,0.0,1.0
2012-10-18,23.21,23.25,22.95,22.96,31900,6.98611297142067,6.9981528042021,6.90785405834142,6.91086401653678,105981.538378907,0.343252,1.0
2012-10-19,22.901,23.1,22.5501,23.1,48000,6.89310526318418,6.95300343127176,6.78748583010915,6.95300343127176,159470.653360111,0.0,1.0
2012-10-22,22.36,22.85,22.25,22.85,73100,6.73026652481544,6.87775447638787,6.69715698466652,6.87775447638787,242860.515846335,0.0,1.0
2012-10-23,22.72,22.72,22.08,22.33,42100,6.83862501984824,6.83862501984824,6.64598769534548,6.72123665022937,139869.052217931,0.0,1.0
2012-10-24,22.33,22.8,22.25,22.8,29500,6.72123665022937,6.86270468541109,6.69715698466652,6.86270468541109,98008.0057109014,0.0,1.0
2012-10-25,22.44,22.52,22.1,22.38,22200,6.75434619037828,6.77842585594113,6.65200761173619,6.73628644120615,73755.1771790513,0.0,1.0
2012-10-26,22.53,22.73,22.36,22.36,31900,6.78143581413648,6.8416349780436,6.73026652481544,6.73026652481544,105981.538378907,0.0,1.0
2012-10-31,22.06,22.5,21.918,22.41,53900,6.63996777895476,6.77240593955042,6.59722637258071,6.74531631579222,179072.254502291,0.0,1.0
2012-11-01,22.28,23.23,22.05,22.86,40500,6.70618685925259,6.99213288781139,6.63695782075941,6.88076443458322,134553.363772593,0.0,1.0
2012-11-02,22.11,22.51,22.02,22.2,65400,6.65501756993154,6.77541589774577,6.62792794617334,6.68210719368974,217278.765203151,0.0,1.0
2012-11-05,22.11,22.2798,22.028,22.11,18600,6.65501756993154,6.70612666008868,6.63033591272962,6.65501756993154,61794.878177043,0.0,1.0
2012-11-06,22.22,22.39,22.19,22.23,12300,6.68812711008046,6.7392963994015,6.67909723549439,6.69113706827581,40864.3549235284,0.0,1.0
2012-11-07,21.99,22.14,21.8,22.01,24100,6.61889807158727,6.66404744451761,6.56170886587551,6.62491798797799,80067.557207889,0.0,1.0
2012-11-08,21.7,21.9618,21.6,21.9,26500,6.53160928392196,6.61040998947637,6.5015097019684,6.59180844782907,88041.0898758945,0.0,1.0
2012-11-09,21.47,21.69,20.9,21.655,62700,6.46238024542877,6.5285993257266,6.2908126282935,6.51806447204286,208308.540951645,0.0,1.0
2012-11-12,21.34,21.52,21.13,21.19,23800,6.42325078888915,6.47743003640555,6.36004166678668,6.37810141595881,79070.8656243883,0.0,1.0
2012-11-13,21.65,21.86,21.22,21.24,42300,6.51655949294518,6.57976861504765,6.38713129054488,6.39315120693559,140533.513273598,0.0,1.0
2012-11-14,21.51,21.95,21.38,21.95,33400,6.4744200782102,6.60685823880585,6.43529062167057,6.60685823880585,110964.99629641,0.0,1.0
2012-11-15,21.34,21.58,21.22,21.42,53100,6.42325078888915,6.49548978557769,6.38713129054488,6.447330454452,176414.410279623,0.0,1.0
2012-11-16,21.67,21.75,21.25,21.26,53300,6.52257940933589,6.54665907489874,6.39616116513095,6.39917112332631,177078.87133529,0.0,1.0
2012-11-19,21.52,21.93,21.5,21.8835,46000,6.47743003640555,6.60083832241514,6.47141012001484,6.58684201680674,152826.04280344,0.0,1.0
2012-11-20,21.47,21.799,21.37,21.69,40500,6.46238024542877,6.56140787005598,6.43228066347522,6.5285993257266,134553.363772594,0.0,1.0
2012-11-21,21.45,21.619,21.31,21.39,40900,6.45636032903806,6.50722862253958,6.41422091430308,6.43830057986593,135882.285883928,0.0,1.0
2012-11-23,21.46,21.57,21.4,21.5,13600,6.45937028723342,6.49247982738233,6.44131053806128,6.47141012001484,45183.3517853647,0.0,1.0
2012-11-26,21.2,21.58,21.12,21.46,48600,6.38111137415417,6.49548978557769,6.35703170859132,6.45937028723342,161464.036527112,0.0,1.0
2012-11-27,21.22,21.55,21.13,21.28,22000,6.38713129054488,6.48645991099162,6.36004166678668,6.40519103971702,73090.7161233841,0.0,1.0
2012-11-28,21.17,21.32,20.83,21.25,59500,6.3720814995681,6.41723087249844,6.26974292092601,6.39616116513095,197677.164060971,0.0,1.0
2012-11-29,21.0031,21.3399,20.93,21.0,44700,6.32184529728762,6.4232206893072,6.29984250287957,6.32091221024706,148507.045941603,0.0,1.0
2012-11-30,21.0,21.08,20.92,21.08,46200,6.32091221024706,6.3449918758099,6.29683254468421,6.3449918758099,153490.503859107,0.0,1.0
2012-12-03,21.05,21.49,21.0,21.0,49600,6.33596200122383,6.46840016181949,6.32091221024706,6.32091221024706,164786.341805448,0.0,1.0
2012-12-04,21.2,21.39,21.01,21.01,18300,6.38111137415417,6.43830057986593,6.32392216844241,6.32392216844241,60798.1865935423,0.0,1.0
2012-12-05,21.12,21.33,20.92,21.29,59800,6.35703170859132,6.42024083069379,6.29683254468421,6.40820099791237,198673.855644472,0.0,1.0
2012-12-06,20.73,21.1315,20.71,21.12,103100,6.23964333897245,6.36049316051598,6.23362342258174,6.35703170859132,342529.674196405,0.0,1.0
2012-12-07,20.43,20.84,20.3,20.72,103200,6.14934459311178,6.27275287912136,6.11021513657215,6.23663338077709,342861.904724238,0.0,1.0
2012-12-10,20.34,20.69,20.25,20.29,77900,6.12225496935358,6.22760350619103,6.09516534559538,6.1072051783768,258807.581182346,0.0,1.0
2012-12-11,20.25,20.5,20.2,20.31,87900,6.09516534559538,6.17041430047927,6.0801155546186,6.11322509476751,292030.633965703,0.0,1.0
2012-12-12,20.2984,21.2,20.1376,20.19,123300,6.1097335432609,6.38111137415417,6.06133341547958,6.07710559642324,409640.240818784,0.0,1.0
2012-12-13,20.11,20.39,20.01,20.31,156400,6.05302593086039,6.13730476033036,6.02292634890684,6.11322509476751,519608.545531695,0.0,1.0
2012-12-14,20.25,20.3,20.03,20.2,58300,6.09516534559538,6.11021513657215,6.02894626529755,6.0801155546186,193690.397726968,0.0,1.0
2012-12-17,20.31,20.37,20.17,20.25,75500,6.11322509476751,6.13128484393964,6.07108568003253,6.09516534559538,250834.048514341,0.0,1.0
2012-12-18,20.36,20.99,20.25,20.35,73500,6.12827488574429,6.3179022520517,6.09516534559538,6.12526492754893,244189.43795767,0.0,1.0
2012-12-19,20.2,20.39,19.9,20.34,204000,6.0801155546186,6.13730476033036,5.98981680875792,6.12225496935358,677750.276780471,0.0,1.0
2012-12-20,20.48,20.56,20.0101,20.18,109800,6.16439438408856,6.1884740496514,6.02295644848879,6.07409563822788,364789.119561253,0.0,1.0
2012-12-21,20.35,20.489,20.09,20.18,56200,6.12526492754893,6.16710334646438,6.04700601446968,6.07409563822788,186713.556642463,0.0,1.0
2012-12-24,20.3,20.55,20.16,20.22,24900,6.11021513657215,6.18546409145605,6.06807572183717,6.08613547100931,82725.4014305575,0.0,1.0
2012-12-26,20.0,20.3,20.0,20.25,61900,6.01991639071148,6.11021513657215,6.01991639071148,6.09516534559538,205650.696728976,0.0,1.0
2012-12-27,20.29,20.3,19.9,20.02,50500,6.1072051783768,6.11021513657215,5.98981680875792,6.02593630710219,167776.41655595,0.0,1.0
2012-12-28,20.09,20.5,20.01,20.01,50000,6.04700601446968,6.17041430047927,6.02292634890684,6.02292634890684,166115.263916782,0.0,1.0
2012-12-31,20.328,20.4,20.0,20.02,99600,6.11864301951915,6.14031471852571,6.01991639071148,6.02593630710219,330901.60572223,0.0,1.0
2013-01-02,20.5,20.84,20.43,20.43,32500,6.17041430047927,6.27275287912136,6.14934459311178,6.14934459311178,107974.921545908,0.0,1.0
2013-01-03,20.86,20.91,20.53,20.63,27900,6.27877279551207,6.29382258648885,6.17944417506534,6.20954375701889,92692.3172655645,0.0,1.0
2013-01-04,21.18,21.3499,20.76,20.95,49000,6.37509145776346,6.42623064750255,6.24867321355852,6.30586241927028,162792.958638446,0.0,1.0
2013-01-07,21.24,21.4,20.99,21.23,31800,6.39315120693559,6.44131053806128,6.3179022520517,6.39014124874024,105649.307851073,0.0,1.0
2013-01-08,21.2936,21.71,21.15,21.15,34800,6.4092845828627,6.53461924211731,6.36606158317739,6.36606158317739,115616.22368608,0.0,1.0
2013-01-09,21.4,21.739,21.31,21.32,68500,6.44131053806128,6.54334812088385,6.41422091430308,6.41723087249844,227577.911565992,0.0,1.0
2013-01-10,21.778,21.92,21.441,21.48,37200,6.55508695784573,6.59782836421978,6.45365136666224,6.46539020362413,123589.756354086,0.0,1.0
2013-01-11,21.98,22.21,21.6,21.82,77800,6.61588811339192,6.6851171518851,6.5015097019684,6.56772878226623,258475.350654513,0.0,1.0
2013-01-14,22.32,22.52,22.06,22.06,65100,6.71822669203401,6.77842585594113,6.63996777895476,6.63996777895476,216282.07361965,0.0,1.0
2013-01-15,22.31,22.51,22.21,22.33,28900,6.71521673383866,6.77541589774577,6.6851171518851,6.72123665022937,96014.6225439,0.0,1.0
2013-01-16,22.04,22.5,22.01,22.5,86600,6.63394786256405,6.77240593955042,6.62491798797799,6.77240593955042,287711.637103867,0.0,1.0
2013-01-17,22.27,22.32,21.65,21.98,55000,6.83357792194627,6.84892048575845,6.6433301306752,6.74459105183561,179239.925847096,0.433232,1.0
2013-01-18,22.15,22.35,22.12,22.25,19200,6.79675576879703,6.85812602404576,6.78755023050972,6.8274408964214,62571.0286593498,0.0,1.0
2013-01-22,22.46,22.78,22.15,22.15,59200,6.89187966443257,6.99007207283054,6.79675576879703,6.79675576879703,192927.338366328,0.0,1.0
2013-01-23,22.21,22.61,22.08,22.38,37200,6.81516684537165,6.93790735586911,6.77527617945998,6.86733156233307,121231.36802749,0.0,1.0
2013-01-24,22.24,22.5,22.17,22.31,36700,6.82437238365896,6.90415371548231,6.80289279432191,6.84585197299602,119601.914156153,0.0,1.0
2013-01-25,22.21,22.32,22.16,22.2,23600,6.81516684537165,6.84892048575845,6.79982428155947,6.81209833260921,76910.2227271174,0.0,1.0
2013-01-28,22.1,22.4995,21.9,22.21,35400,6.78141320498485,6.90400028984419,6.72004294973612,6.81516684537165,115365.334090676,0.0,1.0
2013-01-29,22.21,22.4499,22.07,22.19,55000,6.81516684537165,6.8887804665425,6.77220766669754,6.80902981984678,179239.925847096,0.0,1.0
2013-01-30,22.25,22.3398,22.02,22.26,28100,6.8274408964214,6.85499614102808,6.75686510288536,6.83050940918383,91575.3075691525,0.0,1.0
2013-01-31,22.26,22.66,22.15,22.15,31600,6.83050940918383,6.9532499196813,6.79675576879703,6.79675576879703,102981.484668513,0.0,1.0
2013-02-01,22.97,23.12,22.4,22.69,123500,7.04837381531683,7.09440150675338,6.87346858785795,6.96245545796861,402475.106220297,0.0,1.0
2013-02-04,23.2,23.2,22.97,23.0,40000,7.11894960885287,7.11894960885287,7.04837381531683,7.05757935360414,130356.309706979,0.0,1.0
2013-02-05,23.2,23.71,22.97,23.19,82000,7.11894960885287,7.27544375973714,7.04837381531683,7.11588109609044,267230.434899306,0.0,1.0
2013-02-06,23.28,23.39,22.98,23.08,54100,7.14349771095237,7.17725135133917,7.05144232807927,7.08212745570363,176306.908878689,0.0,1.0
2013-02-07,23.16,23.28,22.9,23.28,51400,7.10667555780313,7.14349771095237,7.02689422597977,7.14349771095237,167507.857973468,0.0,1.0
2013-02-08,22.84,23.15,22.8,23.1,57900,7.00848314940516,7.10360704504069,6.99620909835541,7.08826448122851,188690.758300852,0.0,1.0
2013-02-11,23.44,23.5,22.8,22.84,24500,7.19259391515135,7.21100499172597,6.99620909835541,7.00848314940516,79843.2396955245,0.0,1.0
2013-02-12,23.33,23.75,23.21,23.57,31600,7.15884027476455,7.28771781078689,7.12201812161531,7.23248458106303,102981.484668513,0.0,1.0
2013-02-13,23.66,23.93,23.37,23.47,27800,7.26010119592496,7.34295104051074,7.1711143258143,7.20179945343866,90597.6352463502,0.0,1.0
2013-02-14,23.6,23.87,23.41,23.74,19200,7.24169011935034,7.32453996393612,7.18338837686404,7.28464929802445,62571.0286593498,0.0,1.0
2013-02-15,23.33,23.75,23.24,23.48,23800,7.15884027476455,7.28771781078689,7.13122365990262,7.2048679662011,77562.0042756523,0.0,1.0
2013-02-19,23.46,23.62,23.26,23.37,59400,7.19873094067622,7.24782714487521,7.13736068542749,7.1711143258143,193579.119914863,0.0,1.0
2013-02-20,23.52,23.6099,23.44,23.47,60400,7.21714201725084,7.24472794698515,7.19259391515135,7.20179945343866,196838.027657538,0.0,1.0
2013-02-21,23.38,23.6,23.26,23.4,54900,7.17418283857673,7.24169011935034,7.13736068542749,7.1803198641016,178914.035072828,0.0,1.0
2013-02-22,23.52,23.62,23.316,23.32,24800,7.21714201725084,7.24782714487521,7.15454435689714,7.15577176200211,80820.9120183268,0.0,1.0
2013-02-25,23.66,23.945,23.401,23.73,58200,7.26010119592496,7.3475538096544,7.18062671537785,7.28158078526201,189668.430623654,0.0,1.0
2013-02-26,23.84,24.0,23.47,23.57,31300,7.31533442564881,7.3644306298478,7.20179945343866,7.23248458106303,102003.812345711,0.0,1.0
2013-02-27,23.83,24.08,23.75,24.0,32700,7.31226591288638,7.38897873194729,7.28771781078689,7.3644306298478,106566.283185455,0.0,1.0
2013-02-28,23.57,24.08,23.5,23.86,34000,7.23248458106303,7.38897873194729,7.21100499172597,7.32147145117369,110802.863250932,0.0,1.0
2013-03-01,23.29,23.5,22.98,23.28,74400,7.1465662237148,7.21100499172597,7.05144232807927,7.14349771095237,242462.73605498,0.0,1.0
2013-03-04,23.1,23.254,22.86,23.17,21700,7.08826448122851,7.13551957777003,7.01462017493003,7.10974407056556,70718.2980160359,0.0,1.0
2013-03-05,22.94,23.15,22.59,23.1,68000,7.03916827702952,7.10360704504069,6.93177033034424,7.08826448122851,221605.726501864,0.0,1.0
2013-03-06,23.13,23.21,22.67,23.03,37300,7.09747001951582,7.12201812161531,6.95631843244373,7.06678489189145,121557.258801758,0.0,1.0
2013-03-07,23.14,23.57,23.09,23.1,52700,7.10053853227825,7.23248458106303,7.08519596846607,7.08826448122851,171744.438038945,0.0,1.0
2013-03-08,22.94,23.24,22.75,23.14,48500,7.03916827702952,7.13122365990262,6.98086653454323,7.10053853227825,158057.025519712,0.0,1.0
2013-03-11,23.25,23.44,22.8,23.04,26800,7.13429217266506,7.19259391515135,6.99620909835541,7.06985340465389,87338.7275036757,0.0,1.0
2013-03-12,23.13,23.36,23.0,23.22,22000,7.09747001951582,7.16804581305186,7.05757935360414,7.12508663437775,71695.9703388383,0.0,1.0
2013-03-13,23.18,23.3299,22.9894,23.02,20300,7.112812583328,7.15880958963692,7.05432673007596,7.06371637912901,66155.8271762917,0.0,1.0
2013-03-14,23.16,23.28,22.96,23.28,25200,7.10667555780313,7.14349771095237,7.0453053025544,7.14349771095237,82124.4751153965,0.0,1.0
2013-03-15,22.82,23.4,22.8,23.2,62400,7.00234612388028,7.1803198641016,6.99620909835541,7.11894960885287,203355.843142887,0.0,1.0
2013-03-18,23.54,23.6,22.79,22.79,83700,7.22327904277572,7.24169011935034,6.99314058559297,6.99314058559297,272770.578061853,0.0,1.0
2013-03-19,23.0,23.71,22.8001,23.64,82200,7.05757935360414,7.27544375973714,6.99623978348303,7.25396417040008,267882.216447841,0.0,1.0
2013-03-20,23.25,23.48,23.14,23.31,42900,7.13429217266506,7.2048679662011,7.10053853227825,7.15270324923967,139807.142160735,0.0,1.0
2013-03-21,23.09,23.35,22.95,23.34,74000,7.08519596846607,7.16497730028942,7.04223678979196,7.16190878752699,241159.172957911,0.0,1.0
2013-03-22,23.03,23.1799,22.98,23.01,75100,7.06678489189145,7.11278189820038,7.05144232807927,7.06064786636658,244743.971474853,0.0,1.0
2013-03-25,23.28,23.71,23.13,23.15,74100,7.14349771095237,7.27544375973714,7.09747001951582,7.10360704504069,241485.063732178,0.0,1.0
2013-03-26,23.3,23.7,23.16,23.3,104300,7.14963473647724,7.2723752469747,7.10667555780313,7.14963473647724,339904.077560947,0.0,1.0
2013-03-27,23.53,23.54,23.02,23.43,112300,7.22021053001328,7.22327904277572,7.06371637912901,7.18952540238891,365975.339502343,0.0,1.0
2013-03-28,23.2,23.5628,23.06,23.53,149500,7.11894960885287,7.23027525187407,7.07599043017876,7.22021053001328,487206.707529833,0.0,1.0
2013-04-01,23.57,23.65,22.98,23.2,136600,7.23248458106303,7.25703268316252,7.05144232807927,7.11894960885287,445166.797649332,0.0,1.0
2013-04-02,23.22,23.55,23.0,23.55,118800,7.12508663437775,7.22634755553815,7.05757935360414,7.22634755553815,387158.239829727,0.0,1.0
2013-04-03,23.18,23.3134,23.1,23.17,67200,7.112812583328,7.1537465435789,7.08826448122851,7.10974407056556,218998.600307724,0.0,1.0
2013-04-04,23.01,23.275,22.94,23.0,46800,7.06064786636658,7.14196345457115,7.03916827702952,7.05757935360414,152516.882357165,0.0,1.0
2013-04-05,23.13,23.35,22.96,22.96,33000,7.09747001951582,7.16497730028942,7.0453053025544,7.0453053025544,107543.955508257,0.0,1.0
2013-04-08,23.49,23.57,23.01,23.11,80600,7.20793647896353,7.23248458106303,7.06064786636658,7.09133299399094,262667.964059562,0.0,1.0
2013-04-09,23.41,23.62,23.11,23.46,74000,7.18338837686404,7.24782714487521,7.09133299399094,7.19873094067622,241159.172957911,0.0,1.0
2013-04-10,23.23,23.67,23.06,23.41,109800,7.12815514714018,7.26316970868739,7.07599043017876,7.18338837686404,357828.070145657,0.0,1.0
2013-04-11,23.4,23.44,23.08,23.19,95000,7.1803198641016,7.19259391515135,7.08212745570363,7.11588109609044,309596.235554075,0.0,1.0
2013-04-12,23.31,23.4,23.203,23.25,79900,7.15270324923967,7.1803198641016,7.1198701626816,7.13429217266506,260386.72863969,0.0,1.0
2013-04-15,23.01,23.43,23.0,23.2,92200,7.06064786636658,7.18952540238891,7.05757935360414,7.11894960885287,300471.293874586,0.0,1.0
2013-04-16,23.28,23.28,23.06,23.22,55100,7.14349771095237,7.14349771095237,7.07599043017876,7.12508663437775,179565.816621363,0.0,1.0
2013-04-17,23.08,23.26,23.0,23.1,140100,7.08212745570363,7.13736068542749,7.05757935360414,7.08826448122851,456572.974748693,0.0,1.0
2013-04-18,23.0,23.0999,22.65,22.65,65600,7.19511285727804,7.22636467355813,7.08562200944989,7.08562200944989,209697.892156592,0.448209,1.0
2013-04-19,23.01,23.09,22.86,22.86,21100,7.19824116721598,7.22326764671956,7.15131651814678,7.15131651814678,67448.5598247576,0.0,1.0
2013-04-22,23.04,23.17,23.01,23.01,41600,7.20762609702982,7.24829412622313,7.19824116721598,7.19824116721598,132979.151123693,0.0,1.0
2013-04-23,23.04,23.207,22.912,23.01,54800,7.20762609702982,7.25986887299354,7.1675837298241,7.19824116721598,175174.458691788,0.0,1.0
2013-04-24,23.13,23.4,23.051,23.22,69200,7.23578088647135,7.32024525479591,7.21106723796156,7.26393567591287,221205.703311527,0.0,1.0
2013-04-25,23.09,23.254,22.98,23.15,121100,7.22326764671956,7.27457192970189,7.18885623740214,7.24203750634724,387109.980795173,0.0,1.0
2013-04-26,23.26,23.335,23.09,23.17,148300,7.27644891566466,7.29991124019926,7.22326764671956,7.24829412622313,474057.887299125,0.0,1.0
2013-04-29,23.43,23.58,23.25,23.44,131100,7.32963018460975,7.37655483367896,7.27332060572671,7.3327584945477,419076.122892214,0.0,1.0
2013-04-30,23.51,23.59,23.35,23.59,112700,7.35465666411333,7.37968314361691,7.30460370510618,7.37968314361691,360258.421433658,0.0,1.0
2013-05-01,23.56,23.579,23.4,23.55,67300,7.37029821380307,7.37624200268516,7.32024525479591,7.36716990386512,215132.136313089,0.0,1.0
2013-05-02,23.69,23.79,23.4,23.75,89400,7.41096624299638,7.44224934237585,7.32024525479591,7.42973610262406,285777.310347551,0.0,1.0
2013-05-03,24.06,24.349,23.53,23.76,87700,7.52671371070041,7.61712186790708,7.36091328398923,7.43286441256201,280343.066191054,0.0,1.0
2013-05-06,24.11,24.2,23.861,24.02,87900,7.54235526039015,7.57051004983167,7.46446034293527,7.51420047094863,280982.389032995,0.0,1.0
2013-05-07,24.84,24.84,24.12,24.21,48000,7.77072188586028,7.77072188586028,7.5454835703281,7.57363835976962,153437.482065799,0.0,1.0
2013-05-08,24.73,24.95,24.62,24.95,34600,7.73631047654286,7.80513329517769,7.70189906722544,7.80513329517769,110602.851655764,0.0,1.0
2013-05-09,24.59,24.8799,24.0,24.7,54500,7.6925141374116,7.78320384251269,7.50794385107273,7.72692554672902,174215.474428876,0.0,1.0
2013-05-10,24.63,24.86,24.5,24.5,26900,7.70502737716339,7.77697850573617,7.66435934797008,7.66435934797008,85988.9222410417,0.0,1.0
2013-05-13,24.87,24.9,24.4453,24.73,25900,7.78010681567412,7.78949174548796,7.64724749260951,7.73631047654286,82792.3080313375,0.0,1.0
2013-05-14,24.94,24.95,24.72,24.93,26700,7.80200498523975,7.80513329517769,7.73318216660491,7.7988766753018,85349.5993991008,0.0,1.0
2013-05-15,25.12,25.12,24.8106,24.94,39400,7.85831456412279,7.85831456412279,7.76152465464271,7.80200498523975,125946.599862344,0.0,1.0
2013-05-16,25.03,25.3299,24.95,25.12,25200,7.83015977468127,7.9239777897203,7.80513329517769,7.85831456412279,80554.6780845446,0.0,1.0
2013-05-17,25.04,25.09,24.861,25.09,61700,7.83328808461922,7.84892963430895,7.77729133672997,7.84892963430895,197231.096738746,0.0,1.0
2013-05-20,25.18,25.5,25.0,25.05,61500,7.87708442375047,7.97719034176478,7.82077484486743,7.83641639455716,196591.773896805,0.0,1.0
2013-05-21,25.37,25.45,25.1,25.14,47000,7.93652231257147,7.96154879207504,7.8520579442469,7.86457118399869,150240.867856095,0.0,1.0
2013-05-22,25.2,25.65,25.2,25.27,36500,7.88334104362637,8.02411499083398,7.88334104362637,7.905239213192,116676.418654201,0.0,1.0
2013-05-23,25.02,25.15,24.81,25.05,25600,7.82703146474332,7.86769949393663,7.76133695604644,7.83641639455716,81833.3237684263,0.0,1.0
2013-05-24,25.23,25.25,24.65,24.88,17200,7.89272597344021,7.8989825933161,7.71128399703928,7.78323512561207,54981.7644069114,0.0,1.0
2013-05-28,25.0,25.44,24.9,25.3,52000,7.82077484486743,7.9584204821371,7.78949174548796,7.91462414300584,166223.938904616,0.0,1.0
2013-05-29,24.99,25.19,24.65,25.06,27300,7.81764653492948,7.88021273368842,7.71128399703928,7.83954470449511,87267.5679249233,0.0,1.0
2013-05-30,24.98,25.13,24.65,24.87,25700,7.81451822499154,7.86144287406074,7.71128399703928,7.78010681567412,82152.9851893966,0.0,1.0
2013-05-31,24.1,25.0,23.97,24.95,74200,7.5392269504522,7.82077484486743,7.49855892125889,7.80513329517769,237188.774360048,0.0,1.0
2013-06-03,24.36,24.58,24.1,24.1,30800,7.62056300883882,7.68938582747366,7.5392269504522,7.5392269504522,98455.7176588879,0.0,1.0
2013-06-04,24.69,24.7,24.38,24.4,21100,7.72379723679107,7.72692554672902,7.62681962871472,7.63307624859061,67448.5598247576,0.0,1.0
2013-06-05,24.79,24.88,24.55,24.85,32800,7.75508033617054,7.78323512561207,7.68000089765982,7.77385019579823,104848.946078296,0.0,1.0
2013-06-06,24.88,24.89,24.7,24.79,19500,7.78323512561207,7.78636343555001,7.72692554672902,7.75508033617054,62333.9770892309,0.0,1.0
2013-06-07,25.19,25.2,24.5,24.89,22800,7.88021273368842,7.88334104362637,7.66435934797008,7.78636343555001,72882.8039812547,0.0,1.0
2013-06-10,25.3,25.39,25.01,25.25,17800,7.91462414300584,7.94277893244736,7.82390315480538,7.8989825933161,56899.7329327339,0.0,1.0
2013-06-11,25.075,25.3,25.0,25.2,33700,7.84423716940203,7.91462414300584,7.82077484486743,7.88334104362637,107725.89886703,0.0,1.0
2013-06-12,24.43,25.08,24.22,25.0558,63800,7.64246117840445,7.845801324371,7.57676666970757,7.83823081432117,203943.986579125,0.0,1.0
2013-06-13,24.27,24.84,24.2555,24.46,37600,7.5924082193973,7.77072188586028,7.58787216998728,7.65184610821829,120192.694284876,0.0,1.0
2013-06-14,24.2,24.6,24.0,24.29,43700,7.57051004983167,7.69564244734955,7.50794385107273,7.59866483927319,139692.040964071,0.0,1.0
2013-06-17,24.37,24.44,24.0,24.12,27500,7.62369131877677,7.6455894883424,7.50794385107273,7.5454835703281,87906.8907668641,0.0,1.0
2013-06-18,24.85,24.85,24.38,24.38,30100,7.77385019579823,7.77385019579823,7.62681962871472,7.62681962871472,96218.0877120949,0.0,1.0
2013-06-19,24.5,24.89,24.44,24.89,30400,7.66435934797008,7.78636343555001,7.6455894883424,7.78636343555001,97177.0719750062,0.0,1.0
2013-06-20,23.77,24.38,23.51,24.38,60500,7.43599272249995,7.62681962871472,7.35465666411333,7.62681962871472,193395.159687101,0.0,1.0
2013-06-21,23.77,24.03,23.62,23.72,59900,7.43599272249995,7.51732878088657,7.38906807343075,7.42035117281022,191477.191161279,0.0,1.0
2013-06-24,23.66,23.899,23.37,23.6,33300,7.40158131318254,7.47634792069947,7.31086032498207,7.38281145355485,106447.253183148,0.0,1.0
2013-06-25,23.81,23.89,23.57,23.69,23200,7.44850596225174,7.47353244175532,7.37342652374101,7.41096624299638,74161.4496651363,0.0,1.0
2013-06-26,24.09,24.5,23.6,23.97,29000,7.53609864051425,7.66435934797008,7.38281145355485,7.49855892125889,92701.8120814204,0.0,1.0
2013-06-27,24.68,24.85,24.24,24.24,29200,7.72066892685313,7.77385019579823,7.58302328958346,7.58302328958346,93341.1349233612,0.0,1.0
2013-06-28,24.49,24.679,24.281,24.49,17100,7.66123103803213,7.72035609585933,7.59584936032904,7.66123103803213,54662.102985941,0.0,1.0
2013-07-01,24.38,24.71,24.2001,24.49,33800,7.62681962871472,7.73005385666697,7.57054133293105,7.66123103803213,108045.560288,0.0,1.0
2013-07-02,24.01,24.47,24.01,24.39,23600,7.51107216101068,7.65497441815624,7.51107216101068,7.62994793865266,75440.095349018,0.0,1.0
2013-07-03,24.19,24.3,23.91,24.3,14700,7.56738173989373,7.60179314921114,7.47978906163121,7.60179314921114,46990.228882651,0.0,1.0
2013-07-05,24.16,24.39,24.0225,24.18,22600,7.55799681007988,7.62994793865266,7.51498254843311,7.56425342995578,72243.4811393139,0.0,1.0
2013-07-08,24.69,24.79,24.0101,24.0101,32100,7.72379723679107,7.75508033617054,7.51110344411006,7.51110344411006,102611.316131503,0.0,1.0
2013-07-09,24.78,24.98,24.5,24.57,21400,7.7519520262326,7.81451822499154,7.66435934797008,7.68625751753571,68407.5440876688,0.0,1.0
2013-07-10,24.99,25.1,24.75,24.86,25000,7.81764653492948,7.8520579442469,7.74256709641875,7.77697850573617,79915.3552426038,0.0,1.0
2013-07-11,25.04,25.11,24.96,25.11,17200,7.83328808461922,7.85518625418485,7.80826160511564,7.85518625418485,54981.7644069114,0.0,1.0
2013-07-12,24.9328,25.1,24.9,25.0,17200,7.79975260208443,7.8520579442469,7.78949174548796,7.82077484486743,54981.7644069114,0.0,1.0
2013-07-15,25.1,25.24,24.97,25.0,28300,7.8520579442469,7.89585428337816,7.81138991505359,7.82077484486743,90464.1821346275,0.0,1.0
2013-07-16,25.15,25.19,24.9,25.1,18800,7.86769949393663,7.88021273368842,7.78949174548796,7.8520579442469,60096.3471424381,0.0,1.0
2013-07-17,25.09,25.14,24.75,25.14,35700,7.84892963430895,7.86457118399869,7.74256709641875,7.86457118399869,114119.127286438,0.0,1.0
2013-07-18,24.59,24.93,24.526,24.79,20600,7.81626476042989,7.92433836834149,7.7959214930583,7.87983747096612,64807.6818692794,0.395583,1.0
2013-07-19,24.66,24.89,24.25,24.54,27700,7.83851520911757,7.91162382623424,7.70819115251829,7.80037158279583,87144.3100863612,0.0,1.0
2013-07-22,24.23,24.6601,23.862,24.65,42500,7.70183388146467,7.83854699547284,7.584860094078,7.83533657359076,133705.168905067,0.0,1.0
2013-07-23,24.02,24.4148,24.02,24.35,24500,7.63508253540162,7.76057506600015,7.63508253540162,7.73997750778641,77077.0973688033,0.0,1.0
2013-07-24,24.19,24.24,23.77,24.1,29200,7.68911933935742,7.70501251699148,7.55561664723133,7.66051161961612,91863.3160477165,0.0,1.0
2013-07-25,24.101,24.435,23.922,24.09,24200,7.6608294831688,7.76699590976431,7.60393190723887,7.65733298408931,76133.2961765322,0.0,1.0
2013-07-26,24.1,24.46,24.1,24.33,10100,7.66051161961612,7.77494249858134,7.66051161961612,7.73362023673279,31774.6401397923,0.0,1.0
2013-07-29,24.02,24.43,23.94,24.11,27900,7.63508253540162,7.7654065920009,7.60965345118713,7.66369025514293,87773.5108812086,0.0,1.0
2013-07-30,24.22,24.36,23.7601,24.12,24200,7.69865524593786,7.74315614331322,7.55246979805979,7.66686889066974,76133.2961765321,0.0,1.0
2013-07-31,24.23,24.27,24.0,24.02,22800,7.70183388146467,7.71454842357192,7.628725264348,7.63508253540162,71728.8906126005,0.0,1.0
2013-08-01,24.19,24.5,24.151,24.25,34100,7.68911933935742,7.78765704068859,7.67672266080286,7.70819115251829,107278.735521477,0.0,1.0
2013-08-02,24.25,24.4996,24.01,24.27,20800,7.70819115251829,7.78752989526751,7.63190389987481,7.71454842357192,65436.8826641268,0.0,1.0
2013-08-05,24.19,24.32,24.05,24.32,10600,7.68911933935742,7.73044160120597,7.64461844198206,7.73044160120597,33347.6421269108,0.0,1.0
2013-08-06,24.45,24.54,24.01,24.01,19100,7.77176386305453,7.80037158279583,7.63190389987481,7.63190389987481,60088.6759079241,0.0,1.0
2013-08-07,24.51,24.57,24.09,24.48,15000,7.7908356762154,7.80990748937627,7.65733298408931,7.78129976963496,47190.059613553,0.0,1.0
2013-08-08,24.29,24.62,24.22,24.62,17300,7.72090569462554,7.82580066701033,7.69865524593786,7.82580066701033,54425.8687542978,0.0,1.0
2013-08-09,24.24,24.39,24.19,24.33,14400,7.70501251699148,7.75269204989366,7.68911933935742,7.73362023673279,45302.4572290109,0.0,1.0
2013-08-12,24.08,24.5,24.0,24.26,31500,7.65415434856249,7.78765704068859,7.628725264348,7.71136978804511,99099.1251884613,0.0,1.0
2013-08-13,23.96,24.2399,23.9,24.03,17000,7.61601072224076,7.70498073063621,7.59693890907988,7.63826117092844,53482.0675620267,0.0,1.0
2013-08-14,24.19,24.3799,24.0,24.06,21300,7.68911933935742,7.74948162801158,7.628725264348,7.64779707750887,67009.8846512453,0.0,1.0
2013-08-15,24.0,24.35,23.85,24.21,18100,7.628725264348,7.73997750778641,7.58104573144583,7.69547661041105,56942.6719336873,0.0,1.0
2013-08-16,24.0,24.139,23.87,24.06,26900,7.628725264348,7.67290829817068,7.58740300249945,7.64779707750887,84627.5069069717,0.0,1.0
2013-08-19,23.95,24.19,23.85,24.03,15100,7.61283208671394,7.68911933935742,7.58104573144583,7.63826117092844,47504.6600109767,0.0,1.0
2013-08-20,23.95,24.17,23.857,24.01,9300,7.61283208671394,7.6827620683038,7.58327077631459,7.63190389987481,29257.8369604029,0.0,1.0
2013-08-21,23.97,24.1799,23.8801,24.1,19800,7.61918935776757,7.68590891747534,7.59061342438153,7.66051161961612,62290.8786898899,0.0,1.0
2013-08-22,24.08,24.2,24.0,24.16,17200,7.65415434856249,7.69229797488423,7.628725264348,7.67958343277699,54111.2683568741,0.0,1.0
2013-08-23,24.16,24.28,24.01,24.25,12800,7.67958343277699,7.71772705909873,7.63190389987481,7.70819115251829,40268.8508702319,0.0,1.0
2013-08-26,24.2,24.2775,24.0,24.0,18000,7.69229797488423,7.71693240021702,7.628725264348,7.628725264348,56628.0715362636,0.0,1.0
2013-08-27,24.15,24.3,24.0,24.2,32100,7.67640479725018,7.72408433015235,7.628725264348,7.69229797488423,100986.727573003,0.0,1.0
2013-08-28,24.32,24.34,24.0,24.26,10600,7.73044160120597,7.7367988722596,7.628725264348,7.71136978804511,33347.6421269108,0.0,1.0
2013-08-29,24.1,24.2499,23.9,24.06,28700,7.66051161961612,7.70815936616303,7.59693890907988,7.64779707750887,90290.314060598,0.0,1.0
2013-08-30,23.99,24.16,23.88,24.16,33600,7.62554662882119,7.67958343277699,7.59058163802626,7.67958343277699,105705.733534359,0.0,1.0
2013-09-03,24.06,24.16,23.93,24.0,30600,7.64779707750887,7.67958343277699,7.60647481566032,7.628725264348,96267.7216116481,0.0,1.0
2013-09-04,24.18,24.3,24.03,24.03,13600,7.68594070383061,7.72408433015235,7.63826117092844,7.63826117092844,42785.6540496214,0.0,1.0
2013-09-05,24.03,24.3,24.01,24.22,17900,7.63826117092844,7.72408433015235,7.63190389987481,7.69865524593786,56313.4711388399,0.0,1.0
2013-09-06,23.98,24.24,23.9,24.04,44400,7.62236799329438,7.70501251699148,7.59693890907988,7.64143980645525,139682.576456117,0.0,1.0
2013-09-09,24.4,24.4,24.08,24.12,31300,7.75587068542047,7.75587068542047,7.65415434856249,7.66686889066974,98469.9243936139,0.0,1.0
2013-09-10,24.25,24.4,24.05,24.4,37500,7.70819115251829,7.75587068542047,7.64461844198206,7.75587068542047,117975.149033883,0.0,1.0
2013-09-11,24.22,24.315,24.12,24.28,20400,7.69865524593786,7.72885228344257,7.66686889066974,7.71772705909873,64178.481074432,0.0,1.0
2013-09-12,24.11,24.37,24.11,24.33,14400,7.66369025514293,7.74633477884003,7.66369025514293,7.73362023673279,45302.4572290109,0.0,1.0
2013-09-13,24.24,24.39,24.1,24.11,38200,7.70501251699148,7.75269204989366,7.66051161961612,7.66369025514293,120177.351815848,0.0,1.0
2013-09-16,24.1,24.4,24.02,24.3,35100,7.66051161961612,7.75587068542047,7.63508253540162,7.72408433015235,110424.739495714,0.0,1.0
2013-09-17,24.11,24.37,24.11,24.22,7700,7.66369025514293,7.74633477884003,7.66369025514293,7.69865524593786,24224.2306016239,0.0,1.0
2013-09-18,23.96,24.3,23.92,24.1,91400,7.61601072224076,7.72408433015235,7.60329618013351,7.66051161961612,287544.763245249,0.0,1.0
2013-09-19,23.99,24.26,23.95,24.07,36800,7.62554662882119,7.71136978804511,7.61283208671394,7.65097571303568,115772.946251917,0.0,1.0
2013-09-20,23.75,24.11,23.75,23.94,88600,7.54925937617771,7.66369025514293,7.54925937617771,7.60965345118713,278735.952117386,0.0,1.0
2013-09-23,23.83,24.21,23.5628,23.59,73400,7.5746884603922,7.69547661041105,7.48975531911579,7.49840120774872,230916.691708986,0.0,1.0
2013-09-24,23.8,24.24,23.69,23.71,23900,7.56515255381177,7.70501251699148,7.53018756301684,7.53654483407046,75189.4949842611,0.0,1.0
2013-09-25,23.9,24.1811,23.7625,23.94,32100,7.59693890907988,7.68629035373856,7.55323267058622,7.60965345118713,100986.727573003,0.0,1.0
2013-09-26,23.91,24.1799,23.77,23.77,7700,7.6001175446067,7.68590891747534,7.55561664723133,7.55561664723133,24224.2306016239,0.0,1.0
2013-09-27,23.98,24.17,23.87,23.91,20000,7.62236799329438,7.6827620683038,7.58740300249945,7.6001175446067,62920.0794847373,0.0,1.0
2013-09-30,23.9,24.1,23.87,23.87,6700,7.59693890907988,7.66051161961612,7.58740300249945,7.58740300249945,21078.226627387,0.0,1.0
2013-10-01,23.95,24.17,23.7,23.9,66900,7.61283208671394,7.6827620683038,7.53336619854365,7.59693890907988,210467.665876446,0.0,1.0
2013-10-02,23.75,24.09,23.69,23.99,52300,7.54925937617771,7.65733298408931,7.53018756301684,7.62554662882119,164536.007852588,0.0,1.0
2013-10-03,23.77,24.08,23.75,23.75,12200,7.55561664723133,7.65415434856249,7.54925937617771,7.54925937617771,38381.2484856898,0.0,1.0
2013-10-04,23.78,24.09,23.77,23.8,20900,7.55879528275814,7.65733298408931,7.55561664723133,7.56515255381177,65751.4830615505,0.0,1.0
2013-10-07,23.98,24.15,23.77,23.77,18300,7.62236799329438,7.67640479725018,7.55561664723133,7.55561664723133,57571.8727285346,0.0,1.0
2013-10-08,23.97,24.09,23.8201,24.08,20800,7.61918935776757,7.65733298408931,7.57154161122066,7.65415434856249,65436.8826641268,0.0,1.0
2013-10-09,23.83,23.98,23.8,23.8447,15700,7.5746884603922,7.62236799329438,7.56515255381177,7.57936105461662,49392.2623955188,0.0,1.0
2013-10-10,24.08,24.1,23.8,23.97,52500,7.65415434856249,7.66051161961612,7.56515255381177,7.61918935776757,165165.208647436,0.0,1.0
2013-10-11,24.32,24.6,23.9,23.9,39900,7.73044160120597,7.8194433959567,7.59693890907988,7.59693890907988,125525.558572051,0.0,1.0
2013-10-14,24.34,24.5375,24.16,24.16,24900,7.7367988722596,7.79957692391413,7.67958343277699,7.67958343277699,78335.4989584979,0.0,1.0
2013-10-15,24.3,24.5,24.25,24.35,73400,7.72408433015235,7.78765704068859,7.70819115251829,7.73997750778641,230916.691708986,0.0,1.0
2013-10-16,24.51,24.57,24.25,24.25,35300,7.7908356762154,7.80990748937627,7.70819115251829,7.70819115251829,111053.940290561,0.0,1.0
2013-10-17,24.32,24.5,24.04,24.04,56100,7.87516074451553,7.93344729607855,7.78449277541749,7.78449277541749,173247.511290505,0.455287,1.0
2013-10-18,24.86,24.86,24.14,24.31,42700,8.0500203992046,8.0500203992046,7.8168741929525,7.87192260276202,131865.752800438,0.0,1.0
2013-10-21,24.84,25.0,24.6267,24.87,43300,8.0435441156976,8.09535438375362,7.97447455209541,8.05325854095811,133718.667359695,0.0,1.0
2013-10-22,24.46,24.9,23.92,24.9,52400,7.92049472906455,8.06297296621861,7.74563507437547,8.06297296621861,161821.204841756,0.0,1.0
2013-10-23,24.18,24.657,23.831,24.61,52500,7.82982675996651,7.98428612160852,7.7168156127693,7.96906685536707,162130.023934965,0.0,1.0
2013-10-24,24.89,24.9,23.96,24.1,46300,8.05973482446511,8.06297296621861,7.75858764138947,7.80392162593849,142983.240155979,0.0,1.0
2013-10-25,24.62,24.75,24.31,24.72,37200,7.97230499712057,8.01440083991609,7.87192260276202,8.00468641465558,114880.702673918,0.0,1.0
2013-10-28,24.83,24.8655,24.23,24.61,78500,8.0403059739441,8.05180137716903,7.84601746873401,7.96906685536707,242422.988169424,0.0,1.0
2013-10-29,24.71,24.8,24.3367,24.71,23800,8.00144827290208,8.0305915486836,7.88056844124387,8.00144827290208,73498.9441838509,0.0,1.0
2013-10-30,24.64,24.8,24.5,24.72,47200,7.97878128062757,8.0305915486836,7.93344729607855,8.00468641465558,145762.611994864,0.0,1.0
2013-10-31,24.31,24.77,24.26,24.66,80500,7.87192260276202,8.02087712342309,7.85573189399452,7.98525756413458,248599.370033613,0.0,1.0
2013-11-01,24.28,24.5,24.04,24.5,75100,7.86220817750152,7.93344729607855,7.78449277541749,7.93344729607855,231923.139000303,0.0,1.0
2013-11-04,25.06,25.2,24.2,24.3,103900,8.11478323427463,8.16011721882365,7.83630304347351,7.86868446100852,320863.037844626,0.0,1.0
2013-11-05,24.76,25.0,24.73,25.0,17900,8.01763898166959,8.09535438375362,8.00792455640909,8.09535438375362,55278.6176844929,0.0,1.0
2013-11-06,24.9,24.9,24.5701,24.81,23900,8.06297296621861,8.06297296621861,7.9561466697706,8.0338296904371,73807.7632770603,0.0,1.0
2013-11-07,24.25,24.75,24.09,24.75,87600,7.85249375224102,8.01440083991609,7.80068348418499,8.01440083991609,270525.525651484,0.0,1.0
2013-11-08,24.76,24.79,24.14,24.17,53100,8.01763898166959,8.02735340693009,7.8168741929525,7.826588618213,163982.938494222,0.0,1.0
2013-11-11,24.85,24.95,24.401,24.69,51600,8.0467822574511,8.07916367498612,7.90138969271889,7.99497198939508,159350.65209608,0.0,1.0
2013-11-12,24.4,24.85,24.35,24.66,85800,7.90106587854354,8.0467822574511,7.88487516977603,7.98525756413458,264966.781973714,0.0,1.0
2013-11-13,24.5,24.83,24.4,24.54,28800,7.93344729607855,8.0403059739441,7.90106587854354,7.94639986309256,88939.8988443237,0.0,1.0
2013-11-14,24.52,24.81,24.4,24.4,22900,7.93992357958555,8.0338296904371,7.90106587854354,7.90106587854354,70719.5723449658,0.0,1.0
2013-11-15,24.92,24.9397,24.55,24.66,30900,8.06944924972561,8.07582838898001,7.94963800484606,7.98525756413458,95425.0998017224,0.0,1.0
2013-11-18,23.93,25.0,23.93,25.0,79100,7.74887321612897,8.09535438375362,7.74887321612897,8.09535438375362,244275.902728681,0.0,1.0
2013-11-19,23.95,24.31,23.9,23.96,65900,7.75534949963597,7.87192260276202,7.73915879086846,7.75858764138947,203511.782425032,0.0,1.0
2013-11-20,24.15,24.38,24.0,24.06,37800,7.820112334706,7.89458959503653,7.77154020840348,7.79096905892449,116733.617233175,0.0,1.0
2013-11-21,24.28,24.49,24.08,24.25,34100,7.86220817750152,7.93020915432505,7.79744534243149,7.85249375224102,105307.310784425,0.0,1.0
2013-11-22,24.36,24.68,24.111,24.2,41600,7.88811331152953,7.99173384764158,7.80748358186735,7.83630304347351,128468.742775134,0.0,1.0
2013-11-25,24.41,24.63,24.22,24.3,52700,7.90430402029704,7.97554313887407,7.84277932698051,7.86868446100852,162747.662121384,0.0,1.0
2013-11-26,24.4,24.88,24.32,24.32,35400,7.90106587854354,8.05649668271161,7.87516074451553,7.87516074451553,109321.958996148,0.0,1.0
2013-11-27,24.4,24.625,24.35,24.5,25800,7.90106587854354,7.97392406799732,7.88487516977603,7.93344729607855,79675.32604804,0.0,1.0
2013-11-29,24.55,24.57,24.4,24.4,9000,7.94963800484606,7.95611428835306,7.90106587854354,7.90106587854354,27793.7183888512,0.0,1.0
2013-12-02,24.4,24.56,24.4,24.43,43800,7.90106587854354,7.95287614659956,7.90106587854354,7.91078030380404,135262.762825742,0.0,1.0
2013-12-03,24.4,24.53,24.4,24.48,23700,7.90106587854354,7.94316172133906,7.90106587854354,7.92697101257155,73190.1250906414,0.0,1.0
2013-12-04,24.4,24.5,24.36,24.37,9900,7.90106587854354,7.93344729607855,7.88811331152953,7.89135145328303,30573.0902277363,0.0,1.0
2013-12-05,24.64,24.76,24.4,24.49,13200,7.97878128062757,8.01763898166959,7.90106587854354,7.93020915432505,40764.1203036484,0.0,1.0
2013-12-06,24.62,24.84,24.51,24.66,20400,7.97230499712057,8.0435441156976,7.93668543783205,7.98525756413458,62999.0950147293,0.0,1.0
2013-12-09,24.54,24.93,24.51,24.64,16900,7.94639986309256,8.07268739147911,7.93668543783205,7.97878128062757,52190.4267523983,0.0,1.0
2013-12-10,24.61,24.68,24.51,24.52,9000,7.96906685536707,7.99173384764158,7.93668543783205,7.93992357958555,27793.7183888512,0.0,1.0
2013-12-11,24.62,24.78,24.6,24.78,8300,7.97230499712057,8.02411526517659,7.96582871361357,8.02411526517659,25631.984736385,0.0,1.0
2013-12-12,24.65,24.78,24.51,24.73,19200,7.98201942238107,8.02411526517659,7.93668543783205,8.00792455640909,59293.2658962158,0.0,1.0
2013-12-13,24.7,24.84,24.55,24.63,25700,7.99821013114858,8.0435441156976,7.94963800484606,7.97554313887407,79366.5069548305,0.0,1.0
2013-12-16,24.57,24.79,24.4,24.7,30100,7.95611428835306,8.02735340693009,7.90106587854354,7.99821013114858,92954.5470560467,0.0,1.0
2013-12-17,24.71,24.73,24.4,24.67,14700,8.00144827290208,8.00792455640909,7.90106587854354,7.98849570588808,45396.4067017903,0.0,1.0
2013-12-18,24.68,24.85,24.56,24.56,25100,7.99173384764158,8.0467822574511,7.95287614659956,7.95287614659956,77513.5923955738,0.0,1.0
2013-12-19,24.82,24.9,24.6501,24.68,11600,8.0370678321906,8.06297296621861,7.98205180379861,7.99173384764158,35823.014812297,0.0,1.0
2013-12-20,24.73,25.24,24.7,24.8,72200,8.00792455640909,8.17306978583766,7.99821013114858,8.0305915486836,222967.385297228,0.0,1.0
2013-12-23,25.4999,25.55,24.63,24.7,34700,8.25722909001116,8.2734521801962,7.97554313887407,7.99821013114858,107160.225343682,0.0,1.0
2013-12-24,25.16,25.38,25.0,25.0,13700,8.14716465180965,8.21840377038668,8.09535438375362,8.09535438375362,42308.2157696956,0.0,1.0
2013-12-26,25.37,25.4,25.02,25.19,20500,8.21516562863318,8.22488005389368,8.10183066726063,8.15687907707015,63307.9141079387,0.0,1.0
2013-12-27,25.64,25.7,25.4,25.4,22100,8.30259545597772,8.32202430649873,8.22488005389368,8.22488005389368,68249.0195992901,0.0,1.0
2013-12-30,25.76,25.999,25.65,25.72,37100,8.34145315701974,8.41884474492842,8.30583359773122,8.32850059000573,114571.883580709,0.0,1.0
2013-12-31,25.98,25.98,25.75,25.83,14500,8.41269227559677,8.41269227559677,8.33821501526623,8.36412014929424,44778.7685153713,0.0,1.0
2014-01-02,25.36,25.8,25.2124,25.8,32900,8.21192748687968,8.35440572403374,8.16413251459799,8.35440572403374,101601.481665911,0.0,1.0
2014-01-03,25.52,25.9659,25.29,25.29,19700,8.2637377549357,8.40812649572433,8.18926049460517,8.18926049460517,60837.3613622631,0.0,1.0
2014-01-06,25.63,26.14,25.63,25.68,32400,8.29935731422422,8.46450254365279,8.29935731422422,8.31554802299172,100057.386199864,0.0,1.0
2014-01-07,25.87,26.04,25.26,25.54,25600,8.37707271630825,8.43212112611777,8.17954606934466,8.2702140384427,79057.6878616211,0.0,1.0
2014-01-08,25.65,25.87,25.58,25.87,11700,8.30583359773122,8.37707271630825,8.28316660545671,8.37707271630825,36131.8339055065,0.0,1.0
2014-01-09,25.93,26.099,25.72,25.72,26900,8.39650156682926,8.45122616246343,8.32850059000573,8.32850059000573,83072.336073344,0.0,1.0
2014-01-10,26.15,26.15,25.9,26.02,25900,8.46774068540629,8.46774068540629,8.38678714156875,8.42564484261077,79984.1451412495,0.0,1.0
2014-01-13,26.14,26.28,25.9303,26.15,19300,8.46450254365279,8.50983652820181,8.39659871108186,8.46774068540629,59602.0849894253,0.0,1.0
2014-01-14,25.91,26.28,25.78,26.28,37800,8.39002528332226,8.50983652820181,8.34792944052674,8.50983652820181,116733.617233175,0.0,1.0
2014-01-15,25.934,26.2094,25.9,25.9,49300,8.39779682353066,8.48697524742209,8.38678714156875,8.38678714156875,152247.812952262,0.0,1.0
2014-01-16,25.38,25.91,25.0,25.5,87900,8.37013014038874,8.54492009209899,8.24480904293611,8.40970522379484,266531.339726145,0.46856,1.0
2014-01-17,25.4,25.9,25.06,25.32,70500,8.37672598762309,8.54162216848181,8.26459658463916,8.3503425986857,213770.869746226,0.0,1.0
2014-01-21,25.6,25.67,25.4273,25.46,27700,8.44268445996658,8.4657699252868,8.38572931909798,8.39651352932614,83992.2424392972,0.0,1.0
2014-01-22,25.6,25.98,25.5,25.74,53600,8.44268445996658,8.56800555741921,8.40970522379484,8.48885539060702,162526.505225499,0.0,1.0
2014-01-23,25.6,25.85,25.44,25.63,42700,8.44268445996658,8.52513255039594,8.38991768209179,8.4525782308181,129475.40621509,0.0,1.0
2014-01-24,25.51,25.76,25.28,25.6,35400,8.41300314741201,8.49545123784137,8.337150904217,8.44268445996658,107340.266510871,0.0,1.0
2014-01-27,25.15,25.6,24.62,25.6,72700,8.29427789719373,8.44268445996658,8.11948794548348,8.44268445996658,220441.733766675,0.0,1.0
2014-01-28,25.16,25.4081,25.04,25.22,64600,8.29757582081091,8.379397305753,8.25800073740481,8.31736336251395,195880.825327747,0.0,1.0
2014-01-29,25.37,25.43,24.85,25.06,56100,8.36683221677157,8.38661975847461,8.1953401886785,8.26459658463916,170107.032521465,0.0,1.0
2014-01-30,25.01,25.454,24.72,25.454,67300,8.24810696655329,8.39453477515583,8.15246718165523,8.39453477515583,204067.79480739,0.0,1.0
2014-01-31,25.01,25.23,24.63,25.15,83900,8.24810696655329,8.32066128613113,8.12278586910066,8.29427789719373,254402.496052601,0.0,1.0
2014-02-03,24.25,25.08,24.1543,25.08,88800,7.99746477164803,8.27119243187351,7.96590364263167,8.27119243187351,269260.329552693,0.0,1.0
2014-02-04,24.42,24.7,24.11,24.34,52900,8.05352947314,8.14587133442088,7.95129384100759,8.0271460842026,160403.957582629,0.0,1.0
2014-02-05,24.44,24.465,24.08,24.29,41700,8.06012532037435,8.06837012941728,7.94140007015606,8.01065646611673,126443.195296704,0.0,1.0
2014-02-06,24.51,24.89,24.3,24.37,52700,8.08321078569457,8.2085318831472,8.0139543897339,8.03703985505412,159797.515398952,0.0,1.0
2014-02-07,24.83,25.1,24.4,24.47,70900,8.18874434144415,8.27778827910786,8.04693362590565,8.07001909122587,214983.75411358,0.0,1.0
2014-02-10,24.56,24.96,24.51,24.71,42200,8.09970040378044,8.23161734846742,8.08321078569457,8.14916925803806,127959.300755897,0.0,1.0
2014-02-11,24.77,24.95,24.58,24.65,21300,8.1689567997411,8.22831942485024,8.10629625101479,8.12938171633501,64586.0925616257,0.0,1.0
2014-02-12,24.89,24.96,24.68,24.78,26300,8.2085318831472,8.23161734846742,8.13927548718653,8.17225472335828,79747.1471535565,0.0,1.0
2014-02-13,25.05,25.185,24.671,24.75,54800,8.26129866102199,8.30582062985384,8.13630735593108,8.16236095250675,166165.158327563,0.0,1.0
2014-02-14,24.79,25.29,24.79,25.05,38300,8.17555264697545,8.34044882783417,8.17555264697545,8.26129866102199,116133.678174191,0.0,1.0
2014-02-18,24.6,25.29,24.54,24.79,74500,8.11289209824914,8.34044882783417,8.09310455654609,8.17555264697545,225899.71341977,0.0,1.0
2014-02-19,24.92,25.0199,24.6,24.6,16000,8.21842565399872,8.25137191093429,8.11289209824914,8.11289209824914,48515.3746941789,0.0,1.0
2014-02-20,24.96,25.13,24.88,25.02,113400,8.23161734846742,8.28768204995938,8.20523395953002,8.25140489017046,343852.718144993,0.0,1.0
2014-02-21,25.05,25.184,24.88,24.88,50400,8.26129866102199,8.30549083749212,8.20523395953002,8.20523395953002,152823.430286663,0.0,1.0
2014-02-24,25.01,25.15,25.0,25.0,17100,8.24810696655329,8.29427789719373,8.24480904293611,8.24480904293611,51850.8067044037,0.0,1.0
2014-02-25,25.03,25.1199,25.0,25.01,94600,8.25470281378764,8.28435114710604,8.24480904293611,8.24810696655329,286847.152879333,0.0,1.0
2014-02-26,25.11,25.13,25.02,25.04,34300,8.28108620272503,8.28768204995938,8.25140489017046,8.25800073740481,104004.834500646,0.0,1.0
2014-02-27,25.03,25.15,25.0,25.15,23200,8.25470281378764,8.29427789719373,8.24480904293611,8.29427789719373,70347.2933065594,0.0,1.0
2014-02-28,25.08,25.12,24.99,25.0,17100,8.27119243187351,8.28438412634221,8.24151111931894,8.24480904293611,51850.8067044037,0.0,1.0
2014-03-03,24.96,25.08,24.92,24.92,25800,8.23161734846742,8.27119243187351,8.21842565399872,8.21842565399872,78231.0416943634,0.0,1.0
2014-03-04,25.07,25.09,25.0,25.03,20000,8.26789450825633,8.27449035549068,8.24480904293611,8.25470281378764,60644.2183677237,0.0,1.0
2014-03-05,25.06,25.13,25.0,25.0758,15300,8.26459658463916,8.28768204995938,8.24480904293611,8.2698073039543,46392.8270513086,0.0,1.0
2014-03-06,25.1,25.13,24.92,25.13,28000,8.27778827910786,8.28768204995938,8.21842565399872,8.28768204995938,84901.905714813,0.0,1.0
2014-03-07,25.55,25.6599,25.2,25.2,149200,8.42619484188071,8.46243902243346,8.3107675152796,8.3107675152796,452405.869023218,0.0,1.0
2014-03-10,25.73,25.85,25.5522,25.63,31100,8.48555746698985,8.52513255039594,8.42692038507649,8.4525782308181,94301.7595618102,0.0,1.0
2014-03-11,25.56,25.9,25.55,25.73,18100,8.42949276549788,8.54162216848181,8.42619484188071,8.48555746698985,54883.0176227899,0.0,1.0
2014-03-12,25.6,25.74,25.401,25.7,46200,8.44268445996658,8.48885539060702,8.37705577998481,8.47566369613832,140088.144429442,0.0,1.0
2014-03-13,25.5,25.78,25.4,25.66,36100,8.40970522379484,8.50204708507572,8.37672598762309,8.46247200166963,109462.814153741,0.0,1.0
2014-03-14,25.5,25.62,25.4,25.4,28700,8.40970522379484,8.44928030720093,8.37672598762309,8.37672598762309,87024.4533576833,0.0,1.0
2014-03-17,25.63,25.7796,25.3,25.65,55800,8.4525782308181,8.50191516813103,8.34374675145135,8.45917407805245,169197.369245949,0.0,1.0
2014-03-18,25.73,25.9,25.51,25.69,37500,8.48555746698985,8.54162216848181,8.41300314741201,8.47236577252115,113707.909439482,0.0,1.0
2014-03-19,25.66,25.89,25.521,25.73,28200,8.46247200166963,8.53832424486464,8.4166308633909,8.48555746698985,85508.3478984903,0.0,1.0
2014-03-20,25.76,25.99,25.62,25.78,34300,8.49545123784137,8.57130348103638,8.44928030720093,8.50204708507572,104004.834500646,0.0,1.0
2014-03-21,25.8,26.08,25.8,25.95,35600,8.50864293231007,8.60098479359095,8.50864293231007,8.55811178656769,107946.708694548,0.0,1.0
2014-03-24,25.82,26.08,25.81,26.07,29700,8.51523877954442,8.60098479359095,8.51194085592724,8.59768686997378,90056.6642760696,0.0,1.0
2014-03-25,25.9413,26.02,25.8222,25.9,27700,8.55524259302074,8.58119725188791,8.5159643227402,8.54162216848181,83992.2424392972,0.0,1.0
2014-03-26,25.99,26.03,25.911,26.03,31500,8.57130348103638,8.58449517550508,8.54524988446071,8.58449517550508,95514.6439291647,0.0,1.0
2014-03-27,25.83,26.0,25.83,25.92,27500,8.51853670316159,8.57460140465356,8.51853670316159,8.54821801571616,83385.80025562,0.0,1.0
2014-03-28,25.95,26.0,25.86,25.99,22200,8.55811178656769,8.57460140465356,8.52843047401312,8.57130348103638,67315.0823881732,0.0,1.0
2014-03-31,26.2,26.31,26.0,26.0,26400,8.64055987699705,8.67683703678597,8.57460140465356,8.57460140465356,80050.3682453951,0.0,1.0
2014-04-01,26.25,26.35,26.181,26.35,24800,8.65704949508292,8.69002873125466,8.63429382212442,8.69002873125466,75198.8307759773,0.0,1.0
2014-04-02,26.4,26.41,26.251,26.35,20600,8.70651834934054,8.70981627295771,8.65737928744464,8.69002873125466,62463.5449187553,0.0,1.0
2014-04-03,26.36,26.49,26.25,26.45,23500,8.69332665487184,8.7361996618951,8.65704949508292,8.72300796742641,71256.9565820752,0.0,1.0
2014-04-04,26.34,26.5,26.3,26.34,14400,8.68673080763749,8.73949758551228,8.67353911316879,8.68673080763749,43663.837224761,0.0,1.0
2014-04-07,26.24,26.5,26.16,26.5,24200,8.65375157146574,8.73949758551228,8.62736818252835,8.73949758551228,73379.5042249456,0.0,1.0
2014-04-08,26.49,26.5,26.15,26.22,17300,8.7361996618951,8.73949758551228,8.62407025891117,8.6471557242314,52457.248888081,0.0,1.0
2014-04-09,26.68,26.69,26.35,26.36,15100,8.79886021062142,8.8021581342386,8.69002873125466,8.69332665487184,45786.3848676313,0.0,1.0
2014-04-10,26.5895,26.75,26.5,26.75,23400,8.76901400188599,8.82194567594164,8.73949758551228,8.82194567594164,70953.7354902366,0.0,1.0
2014-04-11,26.75,26.9,26.6,26.6,33100,8.82194567594164,8.87141453019926,8.77247682168402,8.77247682168402,100366.181398583,0.0,1.0
2014-04-14,27.29,27.47,26.771,26.9,67000,9.00003355126906,9.0593961763782,8.82887131553771,8.87141453019926,203158.131531874,0.0,1.0
2014-04-15,27.35,27.65,27.1601,27.26,81000,9.01982109297211,9.11875880148734,8.95719352348197,8.99013978041754,245609.084389281,0.0,1.0
2014-04-16,26.82,27.16,26.6004,27.07,70200,9.00866487695993,9.12286868226069,8.93490265447744,9.09263826321049,208994.787320289,0.496172,1.0
2014-04-17,26.84,27.209,26.675,26.78,44300,9.01538274785998,9.1393274659658,8.95996031293461,8.99522913515984,131887.023907248,0.0,1.0
2014-04-21,26.95,27.0,26.68,26.93,16400,9.05233103781022,9.06912571506033,8.96163978065962,9.04561316691018,48824.9930491844,0.0,1.0
2014-04-22,26.93,27.464,26.56,26.96,18400,9.04561316691018,9.22498031994137,8.92133255525935,9.05568997326024,54779.2604942068,0.0,1.0
2014-04-23,26.7,26.93,26.56,26.67,18800,8.96835765155966,9.04561316691018,8.92133255525935,8.9582808452096,55970.1139832114,0.0,1.0
2014-04-24,26.68,27.0,26.55,26.65,22100,8.96163978065962,9.06912571506033,8.91797361980933,8.95156297430955,65794.6552674984,0.0,1.0
2014-04-25,26.72,26.91,26.55,26.55,44200,8.97507552245971,9.03889529601013,8.91797361980933,8.91797361980933,131589.310534997,0.0,1.0
2014-04-28,26.97,27.2078,26.799,26.88,35600,9.05904890871027,9.1389243937118,9.00161111251488,9.02881848966007,105985.9605214,0.0,1.0
2014-04-29,27.1,27.23,26.95,27.03,27200,9.10271506956056,9.14638123041085,9.05233103781022,9.0792025214104,80978.0372523058,0.0,1.0
2014-04-30,27.38,27.47,27.0499,27.1,42600,9.19676526216118,9.22699568121138,9.08588680295595,9.10271506956056,126825.896578979,0.0,1.0
2014-05-01,27.21,27.5,27.1939,27.21,30800,9.1396633595108,9.23707248756145,9.13425547343627,9.1396633595108,91695.7186533463,0.0,1.0
2014-05-02,27.4,27.5,27.2101,27.39,33500,9.20348313306123,9.23707248756145,9.1396969488653,9.20012419761121,99733.9797041266,0.0,1.0
2014-05-05,27.54,27.64,27.25,27.25,10400,9.25050822936154,9.28409758386177,9.15309910131089,9.15309910131089,30962.1907141169,0.0,1.0
2014-05-06,27.96,27.9965,27.3104,27.53,46200,9.39158351826248,9.40384363265506,9.17338707142903,9.24714929391152,137543.577980019,0.0,1.0
2014-05-07,27.6,28.0,27.5,27.99,35900,9.27066184206168,9.40501926006257,9.23707248756145,9.40166032461255,106879.100638154,0.0,1.0
2014-05-08,27.58,27.99,27.54,27.6,22300,9.26394397116163,9.40166032461255,9.25050822936154,9.27066184206168,66390.0820120007,0.0,1.0
2014-05-09,28.12,28.26,27.7,27.76,38500,9.44532648546284,9.49235158176315,9.3042511965619,9.32440480926203,114619.648316683,0.0,1.0
2014-05-12,28.5,28.53,28.18,28.31,43800,9.57296603256369,9.58304283891375,9.46548009816297,9.50914625901326,130398.457045992,0.0,1.0
2014-05-13,28.49,28.5828,28.35,28.57,27400,9.56960709711366,9.60077801808987,9.52258200081335,9.59647858071384,81573.463996808,0.0,1.0
2014-05-14,28.36,28.64,28.36,28.45,37300,9.52594093626337,9.619991128864,9.52594093626337,9.55617135531357,111047.087849669,0.0,1.0
2014-05-15,28.46,28.608,27.78,28.35,40300,9.5595302907636,9.60924253542393,9.33112268016208,9.52258200081335,119978.489017203,0.0,1.0
2014-05-16,27.9,28.51,27.87,28.51,49500,9.37142990556234,9.57632496801371,9.36135309921228,9.57632496801371,147368.119264307,0.0,1.0
2014-05-19,28.21,28.38,27.91,27.91,39300,9.47555690451304,9.53265880716342,9.37478884101237,9.37478884101237,117001.355294692,0.0,1.0
2014-05-20,28.25,28.4,27.95,28.24,24800,9.48899264631313,9.53937667806346,9.38822458281246,9.48563371086311,73832.9163182788,0.0,1.0
2014-05-21,28.35,28.35,28.0025,28.25,8400,9.52258200081335,9.52258200081335,9.40585899392507,9.48899264631313,25007.9232690944,0.0,1.0
2014-05-22,28.66,28.8,28.353,28.4,27300,9.62670899976404,9.67373409606436,9.52358968144836,9.53937667806346,81275.7506245569,0.0,1.0
2014-05-23,28.61,29.0,28.41,28.65,39800,9.60991432251393,9.7409128050648,9.54273561351349,9.62335006431402,118489.922155947,0.0,1.0
2014-05-27,28.42,28.62,28.35,28.62,18300,9.54609454896351,9.61327325796396,9.52258200081335,9.61327325796396,54481.5471219557,0.0,1.0
2014-05-28,28.16,28.55,28.0,28.5,34200,9.45876222726293,9.5897607098138,9.40501926006257,9.57296603256369,101817.973309884,0.0,1.0
2014-05-29,28.5,28.61,28.15,28.15,29400,9.57296603256369,9.60991432251393,9.4554032918129,9.4554032918129,87527.7314418305,0.0,1.0
2014-05-30,28.28,28.47,28.05,28.36,17200,9.49906945266319,9.56288922621362,9.42181393731268,9.52594093626337,51206.7000271934,0.0,1.0
2014-06-02,28.23,28.27,28.101,28.27,14900,9.48227477541308,9.49571051721317,9.43894450810779,9.49571051721317,44359.2924654175,0.0,1.0
2014-06-03,28.16,28.24,28.102,28.12,14400,9.45876222726293,9.48563371086311,9.4392804016528,9.44532648546284,42870.7256041619,0.0,1.0
2014-06-04,28.06,28.25,27.7,28.25,60000,9.4251728727627,9.48899264631313,9.3042511965619,9.48899264631313,178628.023350675,0.0,1.0
2014-06-05,28.02,28.1,27.87,28.06,28000,9.41173713096261,9.43860861456279,9.36135309921228,9.4251728727627,83359.7442303148,0.0,1.0
2014-06-06,28.47,28.5,28.0,28.0,22400,9.56288922621362,9.57296603256369,9.40501926006257,9.40501926006257,66687.7953842518,0.0,1.0
2014-06-09,28.49,28.5892,28.417,28.54,8100,9.56960709711366,9.60292773677789,9.5450868683285,9.58640177436378,24114.7831523411,0.0,1.0
2014-06-10,28.4,28.57,28.28,28.5,27400,9.53937667806346,9.59647858071384,9.49906945266319,9.57296603256369,81573.463996808,0.0,1.0
2014-06-11,28.3,28.57,28.3,28.45,7900,9.50578732356324,9.59647858071384,9.50578732356324,9.55617135531357,23519.3564078388,0.0,1.0
2014-06-12,28.28,28.59,28.25,28.4,28000,9.49906945266319,9.60319645161389,9.48899264631313,9.53937667806346,83359.7442303148,0.0,1.0
2014-06-13,28.35,28.524,28.25,28.25,30500,9.52258200081335,9.58102747764374,9.48899264631313,9.48899264631313,90802.5785365929,0.0,1.0
2014-06-16,28.47,28.59,28.0,28.41,23100,9.56288922621362,9.60319645161389,9.40501926006257,9.54273561351349,68771.7889900097,0.0,1.0
2014-06-17,28.53,28.62,28.2801,28.5299,14600,9.58304283891375,9.61327325796396,9.4991030420177,9.58300924955925,43466.1523486642,0.0,1.0
2014-06-18,28.81,28.94,28.51,28.62,39200,9.67709303151438,9.72075919236467,9.57632496801371,9.61327325796396,116703.641922441,0.0,1.0
2014-06-19,29.16,29.25,28.78,28.95,29500,9.79465577226516,9.82488619131536,9.66701622516431,9.72411812781469,87825.4448140816,0.0,1.0
2014-06-20,29.3,29.59,29.0,29.07,116100,9.84168086856547,9.93908999661612,9.7409128050648,9.76442535321496,345645.225183555,0.0,1.0
2014-06-23,30.0,30.03,29.12,29.3,40300,10.076806350067,10.0868831564171,9.78122003046507,9.84168086856547,119978.489017203,0.0,1.0
2014-06-24,30.0,30.39,29.5401,30.08,59100,10.076806350067,10.2078048326179,9.92232890872051,10.1036778336672,175948.603000415,0.0,1.0
2014-06-25,29.92,30.113,29.9,30.09,105200,10.0499348664669,10.1147623206523,10.0432169955668,10.1070367691172,313194.467608181,0.0,1.0
2014-06-26,30.07,30.1,29.8798,30.0,23500,10.1003188982172,10.1103957045673,10.0364319459578,10.076806350067,69962.6424790141,0.0,1.0
2014-06-27,30.38,30.44,30.0,30.1,18400,10.2044458971679,10.224599509868,10.076806350067,10.1103957045673,54779.2604942068,0.0,1.0
2014-06-30,30.54,30.61,30.157,30.35,21800,10.2581888643682,10.2817014125184,10.1295416366324,10.1943690908178,64901.5151507453,0.0,1.0
2014-07-01,30.63,30.74,30.5,30.5,26100,10.2884192834184,10.3253675733687,10.2447531225682,10.2447531225682,77703.1901575438,0.0,1.0
2014-07-02,30.3478,30.6614,30.0,30.51,36300,10.1936301250188,10.2989663407315,10.076806350067,10.2481120580182,108069.954127158,0.0,1.0
2014-07-03,30.3,30.51,30.196,30.49,12900,10.1775744135677,10.2481120580182,10.1426414848875,10.2413941871181,38405.025020395,0.0,1.0
2014-07-07,30.3757,30.47,30.2,30.2,16700,10.2030015549244,10.2346763162181,10.1439850590675,10.1439850590675,49718.1331659376,0.0,1.0
2014-07-08,30.71,30.74,30.28,30.48,25800,10.3152907670186,10.3253675733687,10.1708565426677,10.2380352516681,76810.0500407902,0.0,1.0
2014-07-09,30.98,31.23,30.53,30.53,35400,10.4059820241692,10.4899554104198,10.2548299289182,10.2548299289182,105390.533776898,0.0,1.0
2014-07-10,30.6,30.8799,30.55,30.85,24400,10.2783424770684,10.3723590803145,10.2615477998183,10.3623158633189,72642.0628292742,0.0,1.0
2014-07-11,31.01,31.2002,30.41,30.86,40700,10.4160588305193,10.4799457827787,10.214522703518,10.365674798769,121169.342506207,0.0,1.0
2014-07-14,31.22,31.35,30.71,30.95,50200,10.4865964749698,10.5302626358201,10.3152907670186,10.3959052178192,149452.112870064,0.0,1.0
2014-07-15,31.12,31.45,30.65,31.25,42300,10.4530071204695,10.5638519903203,10.2951371543185,10.4966732813198,125932.756462226,0.0,1.0
2014-07-16,32.46,32.46,31.13,31.13,71600,10.9031044707725,10.9031044707725,10.4563660559196,10.4563660559196,213162.774531806,0.0,1.0
2014-07-17,32.98,34.07,31.27,32.0,187500,11.242646155567,11.6142193608299,10.6597193840079,10.9085711636794,550026.205079665,0.490861,1.0
2014-07-18,33.02,33.29,32.88,33.29,47600,11.2562818695216,11.3483229387152,11.2085568706805,11.3483229387152,139633.319262891,0.0,1.0
2014-07-21,33.32,33.39,32.41,33.02,59100,11.3585497241811,11.3824122236017,11.048337231714,11.2562818695216,173368.25984111,0.0,1.0
2014-07-22,33.6,33.68,33.1,33.26,50600,11.4539997218633,11.4812711497725,11.2835532974308,11.3380961532492,148433.738544165,0.0,1.0
2014-07-23,33.96,34.277,33.6,33.6,157100,11.5767211474547,11.6847841805449,11.4539997218633,11.4539997218633,460848.623029414,0.0,1.0
2014-07-24,33.79,34.05,33.66,34.0,70200,11.5187693631477,11.6074015038526,11.4744532927952,11.5903568614093,205929.811181825,0.0,1.0
2014-07-25,33.79,33.84,33.21,33.82,79300,11.5187693631477,11.5358140055909,11.321051510806,11.5289961486136,232624.416335025,0.0,1.0
2014-07-28,34.24,34.46,33.751,33.94,150900,11.6721711451369,11.7471675718872,11.5054745420419,11.5699032904774,442661.089848113,0.0,1.0
2014-07-29,35.05,35.34,34.35,34.46,335800,11.9482943527175,12.0471532788884,11.7096693585121,11.7471675718872,985060.264884008,0.0,1.0
2014-07-30,34.57,35.554,34.25,35.23,78500,11.7846657852624,12.1201043485455,11.6755800736256,12.0096550655132,230277.637860018,0.0,1.0
2014-07-31,34.16,34.5839,33.66,34.28,86500,11.6448997172277,11.7894041958616,11.4744532927952,11.6858068590915,253745.422610085,0.0,1.0
2014-08-01,34.02,34.3582,33.71,33.89,80300,11.5971747183866,11.7124646798728,11.4914979352385,11.5528586480342,235557.889428784,0.0,1.0
2014-08-04,34.47,34.695,34.1,34.4,45800,11.7505765003759,11.8272773913705,11.6244461462958,11.7267140009553,134353.067694125,0.0,1.0
2014-08-05,33.84,35.0,33.56,34.83,53800,11.5358140055909,11.9312497102743,11.4403640079087,11.8732979259673,157820.852444192,0.0,1.0
2014-08-06,33.64,33.8899,33.4,33.56,41800,11.4676354358179,11.5528245587493,11.3858211520903,11.4403640079087,122619.175319093,0.0,1.0
2014-08-07,33.25,33.71,33.17,33.56,42300,11.3346872247606,11.4914979352385,11.3074157968514,11.4403640079087,124085.911865972,0.0,1.0
2014-08-08,33.33,33.54,33.1101,33.13,43800,11.3619586526698,11.4335461509314,11.2869963152044,11.2937800828968,128486.121506609,0.0,1.0
2014-08-11,33.38,33.91,33.34,33.34,69100,11.379003295113,11.5596765050115,11.3653675811584,11.3653675811584,202702.990778692,0.0,1.0
2014-08-12,33.65,33.93,33.3305,33.41,45800,11.4710443643066,11.5664943619888,11.3621290990942,11.389230080579,134353.067694125,0.0,1.0
2014-08-13,33.5,33.65,33.34,33.65,34200,11.4199104369768,11.4710443643066,11.3653675811584,11.4710443643066,100324.779806531,0.0,1.0
2014-08-14,33.44,33.65,33.16,33.65,25100,11.3994568660449,11.4710443643066,11.3040068683627,11.4710443643066,73630.1746533311,0.0,1.0
2014-08-15,33.69,33.7,33.1,33.45,73400,11.4846800782612,11.4880890067498,11.2835532974308,11.4028657945336,215316.925081852,0.0,1.0
2014-08-18,33.9,34.26,33.42,34.0,43500,11.5562675765228,11.6789890021142,11.3926390090676,11.5903568614093,127606.079578482,0.0,1.0
2014-08-19,33.81,34.0,33.38,34.0,44800,11.525587220125,11.5903568614093,11.379003295113,11.5903568614093,131419.594600367,0.0,1.0
2014-08-20,33.89,33.95,33.3701,33.75,31000,11.5528586480342,11.5733122189661,11.3756284559093,11.5051336491931,90937.6659065041,0.0,1.0
2014-08-21,33.74,34.08,33.52,33.79,39100,11.5017247207044,11.6176282893185,11.4267282939541,11.5187693631477,114698.797965946,0.0,1.0
2014-08-22,33.75,33.75,33.3501,33.58,36700,11.5051336491931,11.5051336491931,11.368810598932,11.447181864886,107658.462540926,0.0,1.0
2014-08-25,33.55,33.79,33.42,33.77,60800,11.4369550794201,11.5187693631477,11.3926390090676,11.5119515061704,178355.164100498,0.0,1.0
2014-08-26,33.73,34.0299,33.25,33.51,81300,11.4983157922158,11.6005495575904,11.3346872247606,11.4233193654655,238491.362522541,0.0,1.0
2014-08-27,33.71,33.8,33.47,33.59,24200,11.4914979352385,11.5221782916363,11.4096836515109,11.4505907933747,70990.0488689483,0.0,1.0
2014-08-28,33.8,33.9997,33.64,33.65,30800,11.5221782916363,11.5902545935547,11.4676354358179,11.4710443643066,90350.9712877528,0.0,1.0
2014-08-29,34.08,34.25,33.64,33.76,17000,11.6176282893185,11.6755800736256,11.4676354358179,11.5085425776817,49869.0425938895,0.0,1.0
2014-09-02,33.98,34.38,33.92,34.06,55400,11.583539004432,11.719896143978,11.5630854335001,11.6108104323412,162514.409394205,0.0,1.0
2014-09-03,33.81,33.95,33.61,33.85,14200,11.525587220125,11.5733122189661,11.457408650352,11.5392229340796,41655.3179313664,0.0,1.0
2014-09-04,33.42,33.69,33.14,33.5,87900,11.3926390090676,11.4846800782612,11.2971890113854,11.4199104369768,257852.284941347,0.0,1.0
2014-09-05,33.29,33.44,33.0,33.29,28600,11.3483229387152,11.3994568660449,11.2494640125443,11.3483229387152,83897.3304814845,0.0,1.0
2014-09-08,33.2,33.63,33.1,33.16,32100,11.3176425823173,11.4642265073293,11.2835532974308,11.3040068683627,94164.4863096386,0.0,1.0
2014-09-09,33.36,33.48,32.982,33.2,43000,11.3721854381357,11.4130925799995,11.2433279412648,11.3176425823173,126139.343031603,0.0,1.0
2014-09-10,33.01,33.43,33.01,33.2,75300,11.252872941033,11.3960479375563,11.252872941033,11.3176425823173,220890.523959992,0.0,1.0
2014-09-11,33.05,33.2,32.7676,33.06,35200,11.2665086549876,11.3176425823173,11.1702405144681,11.2699175834762,103258.252900289,0.0,1.0
2014-09-12,31.49,32.97,31.1675,32.88,96300,10.7347158107582,11.2392372270784,10.6247778669993,11.2085568706805,282493.458928915,0.0,1.0
2014-09-15,30.0,31.45,29.67,31.36,204800,10.2267854659494,10.7210800968036,10.114290825824,10.6903997404058,600775.28960168,0.0,1.0
2014-09-16,30.34,30.56,29.65,29.65,100900,10.3426890345635,10.4176854613138,10.1074729688467,10.1074729688467,295987.435160202,0.0,1.0
2014-09-17,29.83,30.37,29.76,30.25,76500,10.1688336816424,10.3529158200294,10.1449711822218,10.3120086781656,224410.691672501,0.0,1.0
2014-09-18,29.96,29.99,29.66,29.75,44200,10.2131497519948,10.2233765374607,10.1108818973353,10.1415622537332,129659.510744113,0.0,1.0
2014-09-19,29.61,30.09,29.6,29.9,147700,10.0938372548921,10.2574658223472,10.0904283264034,10.1926961810629,433273.975948085,0.0,1.0
2014-09-22,28.89,29.58,28.6804,29.29,103800,9.84839440370927,10.0836104694261,9.77694326258717,9.98475154325526,304494.507132101,0.0,1.0
2014-09-23,28.67,29.364,28.51,28.75,37800,9.77339797695898,10.0099776140713,9.71885512114058,9.80066940486818,110885.28294406,0.0,1.0
2014-09-24,29.25,29.4,28.5201,28.6,37013,9.97111582930066,10.0222497566304,9.72229813891412,9.74953547753843,108576.639619272,0.0,1.0
2014-09-25,29.3,29.6,29.0,29.25,37579,9.98816047174391,10.0904283264034,9.88589261708442,9.97111582930066,110236.98539034,0.0,1.0
2014-09-26,29.58,29.6,29.153,29.24,25498,10.0836104694261,10.0904283264034,9.93804922296076,9.96770690081201,74797.6969446467,0.0,1.0
2014-09-29,30.23,30.34,29.05,29.05,57957,10.3051908211883,10.3426890345635,9.90293725952767,9.90293725952767,170015.300094945,0.0,1.0
2014-09-30,29.57,30.25,29.33,30.25,27064,10.0802015409375,10.3120086781656,9.99838725720986,10.3120086781656,79391.5158094716,0.0,1.0
2014-10-01,29.92,29.97,29.25,29.51,33171,10.1995140380402,10.2165586804835,9.97111582930066,10.0597479700056,97306.2359930533,0.0,1.0
2014-10-02,29.06,29.81,28.27,29.81,66294,9.90634618801632,10.1620158246651,9.63704083741298,10.1620158246651,194471.665277606,0.0,1.0
2014-10-03,28.4,29.2,28.3,29.2,40142,9.68135690776543,9.95407118685742,9.64726762287893,9.95407118685742,117755.476929642,0.0,1.0
2014-10-06,27.82,28.5591,27.4023,28.36,100963,9.48363905542374,9.73559296001985,9.34124811245284,9.66772119381083,296172.243965109,0.0,1.0
2014-10-07,28.14,28.38,27.49,27.67,67493,9.59272476706054,9.67453905078813,9.3711444152983,9.432505128094,197988.899517022,0.0,1.0
2014-10-08,27.16,28.5,26.64,28.0,94651,9.25864977517286,9.71544619265193,9.08138549376307,9.54499976821944,277656.161797307,0.0,1.0
2014-10-09,27.41,29.54,26.85,27.2,64203,9.3438729873891,10.0699747554715,9.15297299202471,9.27228548912746,188337.773038558,0.0,1.0
2014-10-10,26.84,28.8744,26.27,27.46,87908,9.14956406353606,9.84307647526698,8.95525513968302,9.36091762983235,257875.752726096,0.0,1.0
2014-10-13,25.46,27.5,25.26,27.03,93068,8.67913193210239,9.37455334378695,8.6109533623294,9.21433370482041,273012.473889888,0.0,1.0
2014-10-14,25.68,25.88,24.42,25.3,200063,8.75412835885269,8.82230692862568,8.32460336928281,8.62458907628399,586879.427556547,0.0,1.0
2014-10-15,25.7,26.5,25.0,25.42,69930,8.76094621582999,9.03366049492197,8.5223212216245,8.66549621814779,205137.773446511,0.0,1.0
2014-10-16,26.4,26.93,25.13,25.49,44976,9.15222473222145,9.33596257722438,8.71194725457292,8.83675031910321,129735.27581985,0.447805,1.0
2014-10-17,28.8,28.8,26.4992,28.46,201201,9.9842451624234,9.9842451624234,9.18661491000313,9.86637560147813,580373.248626592,0.0,1.0
2014-10-20,29.43,29.5,27.37,28.72,97770,10.2026505253514,10.226917787899,9.48849965609474,9.95651114808334,282021.92095577,0.0,1.0
2014-10-21,30.99,31.2299,29.2,29.81,127285,10.7434638049827,10.826631180485,10.1229152341237,10.3343870934667,367159.253440269,0.0,1.0
2014-10-22,29.12,31.718,28.9713,30.98,42827,10.0951812197837,10.9958433354773,10.0436306206291,10.7399970531902,123536.389575255,0.0,1.0
2014-10-23,28.51,29.948,28.14,29.05,67189,9.88370936044067,10.3822282682033,9.75543954411787,10.0709139572361,193809.663977674,0.0,1.0
2014-10-24,28.2,29.42,28.01,28.27,66791,9.77624005487292,10.1991837735589,9.71037177081526,9.80050731742047,192661.615245544,0.0,1.0
2014-10-27,28.13,28.91,27.291,28.11,42052,9.75197279232536,10.022379432141,9.46111231693393,9.74503928874034,121300.86754661,0.0,1.0
2014-10-28,28.7,29.11,27.42,28.14,49148,9.94957764449832,10.0917144679912,9.50583341505728,9.75543954411787,141769.595695348,0.0,1.0
2014-10-29,28.34,29.365,28.11,28.998,18601,9.82477457996803,10.1801166387001,9.74503928874034,10.0528868479151,53655.4132320576,0.0,1.0
2014-10-30,27.48,29.338,27.39,28.51,30470,9.52663392581233,10.1707564088603,9.49543315967976,9.88370936044067,87892.0725327023,0.0,1.0
2014-10-31,27.47,27.77,27.2,27.63,32466,9.52316717401982,9.62716972779507,9.4295648756221,9.57863520269995,93649.6234606733,0.0,1.0
2014-11-03,26.65,27.786,26.621,27.63,37871,9.23889352703416,9.63271653066308,9.22883994683588,9.57863520269995,109240.586770134,0.0,1.0
2014-11-04,26.91,27.22,25.8001,26.65,98584,9.32902907363937,9.43649837920712,8.94425429218889,9.23889352703416,284369.940221986,0.0,1.0
2014-11-05,27.63,27.7,25.85,26.87,23019,9.57863520269995,9.60290246524751,8.96155338363351,9.31516206646934,66399.3310676165,0.0,1.0
2014-11-06,27.45,28.21,27.31,27.65,26125,9.51623367043481,9.77970680666543,9.46769914533969,9.58556870628497,75358.7264495191,0.0,1.0
2014-11-07,27.6,28.4,26.88,27.5,16795,9.56823494732243,9.84557509072308,9.31862881826184,9.53356742939735,48445.9257691741,0.0,1.0
2014-11-10,27.05,28.2796,27.0,27.8948,7945,9.37756359873448,9.80383539914128,9.36022983977194,9.67043479016557,22917.7064743131,0.0,1.0
2014-11-11,27.99,28.19,26.8876,26.96,16613,9.70343826723025,9.77277330308041,9.32126354962415,9.34636283260191,47920.9386605114,0.0,1.0
2014-11-12,27.17,28.19,27.15,27.6501,29612,9.41916462024458,9.77277330308041,9.41223111665956,9.58560337380289,85417.1333061497,0.0,1.0
2014-11-13,26.64,27.915,26.31,27.12,33672,9.23542677524165,9.67743762878643,9.12102396608888,9.40183086128204,97128.3841917017,0.0,1.0
2014-11-14,26.68,26.867,26.2499,26.55,37773,9.24929378241168,9.31412204093158,9.10018878781591,9.20422600910908,108957.901403931,0.0,1.0
2014-11-17,26.25,26.65,26.15,26.32,34953,9.10022345533383,9.23889352703416,9.06555593740875,9.12449071788139,100823.485764212,0.0,1.0
2014-11-18,27.27,27.98,26.2,26.2,98568,9.45383213816966,9.69997151543774,9.08288969637129,9.08288969637129,284323.787509137,0.0,1.0
2014-11-19,26.41,27.43,26.15,27.43,54861,9.15569148401396,9.50930016684979,9.06555593740875,9.50930016684979,158248.998727161,0.0,1.0
2014-11-20,27.08,27.2,26.68,26.68,19967,9.38796385411201,9.4295648756221,9.24929378241168,9.24929378241168,57595.7010915808,0.0,1.0
2014-11-21,27.33,27.4381,26.83,27.01,27765,9.47463264892471,9.51210823580172,9.3012950592993,9.36369659156445,80089.3795165894,0.0,1.0
2014-11-24,28.08,28.24,27.08,27.27,21165,9.73463903336282,9.79010706204295,9.38796385411201,9.45383213816966,61051.3854661846,0.0,1.0
2014-11-25,28.1,28.24,27.59,27.94,22226,9.74157253694784,9.79010706204295,9.56476819552992,9.68610450826771,64111.8872370148,0.0,1.0
2014-11-26,28.2,28.36,27.72,27.99,75020,9.77624005487292,9.83170808355305,9.60983596883253,9.70343826723025,216398.532372935,0.0,1.0
2014-11-28,25.83,27.5,25.6,27.5,68407,8.95461988004849,9.53356742939735,8.8748845888208,9.53356742939735,197323.03924334,0.0,1.0
2014-12-01,23.63,25.75,23.15,25.5,141181,8.1919344856967,8.92688586570843,8.02553039965631,8.84021707089572,407242.884550031,0.0,1.0
2014-12-02,24.19,24.56,23.18,23.18,72748,8.38607258607716,8.51434240239996,8.03593065503384,8.03593065503384,209844.847148311,0.0,1.0
2014-12-03,24.56,25.6,24.37,24.47,50472,8.51434240239996,8.8748845888208,8.4484741183423,8.48314163626739,145588.732683641,0.0,1.0
2014-12-04,23.92,24.98,23.81,24.4,35741,8.29247028767944,8.6599459776853,8.25433601796185,8.45887437371983,103096.506872048,0.0,1.0
2014-12-05,23.71,24.11,23.6201,23.89,49274,8.21966850003677,8.35833857173709,8.18850240142212,8.28207003230191,142133.048309038,0.0,1.0
2014-12-08,23.11,24.09,22.3,23.64,60325,8.01166339248628,8.35140506815208,7.73085649729312,8.19540123748921,174010.150165253,0.0,1.0
2014-12-09,24.24,24.48,22.75,22.75,79565,8.4034063450397,8.48660838805989,7.88686032795599,7.88686032795599,229508.787366736,0.0,1.0
2014-12-10,23.49,24.08,23.1,24.08,40681,8.14339996060159,8.34793831635957,8.00819664069377,8.34793831635957,117346.156964321,0.0,1.0
2014-12-11,23.0,24.195,22.95,23.15,84679,7.97352912276869,8.38780596197341,7.95619536380615,8.02553039965631,244260.348211247,0.0,1.0
2014-12-12,22.41,23.9,22.11,22.86,112154,7.76899076701071,8.28553678409442,7.66498821323547,7.92499459767358,323513.20980744,0.0,1.0
2014-12-15,22.39,22.675,22.02,22.3,55707,7.7620572634257,7.86085968951218,7.63378744710289,7.73085649729312,160689.323419076,0.0,1.0
2014-12-16,23.22,23.995,22.1,22.5,45223,8.04979766220387,8.31847092612325,7.66152146144296,7.80019153314328,130447.758324463,0.0,1.0
2014-12-17,24.04,24.1999,23.5,23.65,217124,8.33407130918954,8.38950467035174,8.1468667123941,8.19886798928172,626303.851545469,0.0,1.0
2014-12-18,24.49,24.844,24.12,24.73,85297,8.4900751398524,8.61279815330719,8.3618053235296,8.5732771828726,246042.996745058,0.0,1.0
2014-12-19,24.53,25.05,24.23,24.51,407467,8.50394214702243,8.68421324023286,8.39993959324719,8.49700864343742,1175356.71541459,0.0,1.0
2014-12-22,25.2,25.47,24.33,24.75,113163,8.73621451712048,8.8298168155182,8.43460711117227,8.58021068645761,326423.715261509,0.0,1.0
2014-12-23,26.32,26.33,24.67,25.0,50953,9.12449071788139,9.1279574696739,8.55247667211755,8.66687948127032,146976.198613678,0.0,1.0
2014-12-24,25.82,26.25,25.75,26.25,22037,8.95115312825598,9.10022345533383,8.92688586570843,9.10022345533383,63566.7083164805,0.0,1.0
2014-12-26,25.37,26.0299,25.28,26.0,18626,8.79514929759312,9.02392024838073,8.76394853146054,9.01355466052113,53727.5268458849,0.0,1.0
2014-12-29,25.16,25.699,24.891,25.37,42979,8.72234750995045,8.90920543156663,8.62909188673198,8.79514929759312,123974.840347326,0.0,1.0
2014-12-30,25.1,25.3857,24.75,25.07,35997,8.7015469991954,8.80059209790736,8.58021068645761,8.69114674381787,103834.95027764,0.0,1.0
2014-12-31,25.53,25.99,24.75,25.15,41154,8.85061732627325,9.01008790872862,8.58021068645761,8.71888075815794,118710.546537933,0.0,1.0
2015-01-02,25.48,25.94,24.93,25.5,35644,8.83328356731071,8.99275414976608,8.64261221872276,8.84021707089572,102816.706050398,0.0,1.0
2015-01-05,24.71,25.1,24.53,25.1,45395,8.56634367928758,8.7015469991954,8.50394214702243,8.7015469991954,130943.899987595,0.0,1.0
2015-01-06,23.75,24.84,23.16,24.6,69172,8.2335355072068,8.61141145259019,8.02899715144882,8.52820940956999,199529.715826455,0.0,1.0
2015-01-07,24.43,24.58,23.8,24.05,33218,8.46927462909735,8.52127590598497,8.25086926616934,8.33753806098204,95818.8009645982,0.0,1.0
2015-01-08,24.61,24.79,24.36,24.54,52035,8.5316761613625,8.59407769362764,8.4450073665498,8.50740889881494,150097.275820124,0.0,1.0
2015-01-09,25.55,25.73,24.3,24.39,50616,8.85755082985826,8.91995236212341,8.42420685579475,8.45540762192732,146004.107099287,0.0,1.0
2015-01-12,25.35,25.7,25.001,25.7,54725,8.7882157940081,8.90955210674588,8.66722615644957,8.90955210674588,157856.70066794,0.0,1.0
2015-01-13,25.59,25.8,25.25,25.25,59394,8.87141783702829,8.94421962467097,8.75354827608302,8.75354827608302,171324.639186325,0.0,1.0
2015-01-14,25.7,25.7,25.0,25.22,60673,8.90955210674588,8.90955210674588,8.66687948127032,8.74314802070549,175013.971669729,0.0,1.0
2015-01-15,25.03,25.96,25.0,25.76,36347,8.67727973664784,8.9996876533511,8.66687948127032,8.93035261750093,104844.540871222,0.0,1.0
2015-01-16,25.71,26.07,25.04,26.07,33913,8.91301885853839,9.03782192306869,8.68074648844035,9.03782192306869,97823.5594289969,0.0,1.0
2015-01-20,26.07,26.5099,25.56,25.56,47433,9.03782192306869,9.19032433442112,8.86101758165077,8.86101758165077,136822.601786796,0.0,1.0
2015-01-21,26.45,26.5,25.84,26.1,68722,9.16955849118399,9.18689225014653,8.958086631841,9.04822217844621,198231.670777564,0.0,1.0
2015-01-22,26.35,26.3799,25.75,26.14,27212,9.30329884183537,9.31385552628967,9.0914590200099,9.22915490419646,77073.3276647644,0.48578,1.0
2015-01-23,25.7,26.38,25.52,26.13,41420,9.07380570152444,9.31389083292664,9.0102537549768,9.22562424049936,117315.053354202,0.0,1.0
2015-01-26,25.77,26.3,25.53,25.56,31338,9.09852034740408,9.28564552334992,9.01378441867389,9.02437640976516,88759.5157415252,0.0,1.0
2015-01-27,25.47,25.769,25.25,25.64,41852,8.99260043649134,9.09816728103437,8.91492583515534,9.05262171934189,118538.619338002,0.0,1.0
2015-01-28,24.77,25.5,24.5401,25.5,50037,8.74545397769496,9.00319242758262,8.66428401929883,9.00319242758262,141721.229470888,0.0,1.0
2015-01-29,24.37,24.63,23.56,24.63,53943,8.60422742981131,8.69602468593568,8.31824367034692,8.69602468593568,152784.305241084,0.0,1.0
2015-01-30,24.21,24.46,23.75,24.09,51807,8.54773681065785,8.63600340308513,8.38532628059165,8.50536884629276,146734.451210071,0.0,1.0
2015-02-02,25.72,25.72,24.29,24.29,50014,9.08086702891862,9.08086702891862,8.57598212023458,8.57598212023458,141656.085911566,0.0,1.0
2015-02-03,25.43,26.2252,25.14,25.74,38801,8.97847778170298,9.25923615889567,8.87608853448733,9.08792835631281,109897.184577411,0.0,1.0
2015-02-04,25.19,25.4,24.57,25.1,22973,8.89374185297279,8.9678857906117,8.67484070375313,8.86196587969897,65067.0864487223,0.0,1.0
2015-02-05,25.52,25.88,25.0,25.5,71962,9.0102537549768,9.13735764807208,8.82665924272806,9.00319242758262,203820.035477428,0.0,1.0
2015-02-06,25.7801,25.8699,25.32,25.75,44231,9.10208631773814,9.13379167773802,8.93964048103498,9.0914590200099,125276.729234903,0.0,1.0
2015-02-09,26.08,26.76,25.62,25.9,64730,9.20797092201391,9.44805605341611,9.04556039194771,9.14441897546627,183336.634563435,0.0,1.0
2015-02-10,25.93,26.43,25.0601,26.2,20158,9.15501096655754,9.3315441514121,8.84787853154757,9.250338886379,57094.0812533558,0.0,1.0
2015-02-11,25.25,25.99,25.25,25.94,15230,8.91492583515534,9.17619494874009,8.91492583515534,9.15854163025463,43136.3655862987,0.0,1.0
2015-02-12,25.34,25.64,25.09,25.64,13097,8.94670180842916,9.05262171934189,8.85843521600188,9.05262171934189,37095.0085412839,0.0,1.0
2015-02-13,25.75,25.82,25.1801,25.49,18996,9.0914590200099,9.11617366588954,8.89024649591267,8.99966176388553,53802.9153432259,0.0,1.0
2015-02-17,25.51,25.72,25.0,25.52,24422,9.00672309127971,9.08086702891862,8.82665924272806,9.0102537549768,69171.130686053,0.0,1.0
2015-02-18,24.74,25.65,24.71,25.65,43566,8.73486198660368,9.05615238303898,8.72426999551241,9.05615238303898,123393.230671877,0.0,1.0
2015-02-19,24.24,24.6,24.24,24.6,34681,8.55832880174912,8.68543269484441,8.55832880174912,8.68543269484441,98227.9904726478,0.0,1.0
2015-02-20,23.98,24.14,23.66,24.12,43809,8.46653154562475,8.52302216477821,8.35355030731783,8.51596083738403,124081.486537765,0.0,1.0
2015-02-23,23.7,24.1404,23.7,24.04,12761,8.3676729621062,8.5231633913261,8.3676729621062,8.4877155278073,36143.3461094391,0.0,1.0
2015-02-24,24.1,24.5,23.7,23.7,49303,8.50889950998985,8.65012605787349,8.3676729621062,8.3676729621062,139642.300229894,0.0,1.0
2015-02-25,24.32,24.38,23.89,24.1501,19707,8.58657411132585,8.6077580935084,8.43475557235093,8.52658813511227,55816.7010248975,0.0,1.0
2015-02-26,23.94,24.17,23.6623,24.15,16492,8.45240889083639,8.53361415586949,8.35436235996816,8.5265528284753,46710.7643630491,0.0,1.0
2015-02-27,24.25,24.25,23.75,24.0,21023,8.56185946544622,8.56185946544622,8.38532628059165,8.47359287301893,59544.0455496229,0.0,1.0
2015-03-02,24.44,24.74,23.6901,24.58,26908,8.62894207569095,8.73486198660368,8.36417760504608,8.67837136745023,76212.299750238,0.0,1.0
2015-03-03,24.18,24.68,24.0,24.68,23673,8.53714481956658,8.71367800442114,8.47359287301893,8.71367800442114,67049.7165150656,0.0,1.0
2015-03-04,24.15,24.389,24.12,24.36,12304,8.5265528284753,8.61093569083578,8.51596083738403,8.60069676611422,34848.9719089836,0.0,1.0
2015-03-05,24.23,24.4799,24.08,24.08,17235,8.55479813805203,8.64302942384234,8.50183818259566,8.50183818259566,48815.1845620393,0.0,1.0
2015-03-06,23.51,24.44,23.5,24.25,28387,8.30059035186146,8.62894207569095,8.29705968816437,8.56185946544622,80401.313847555,0.0,1.0
2015-03-09,23.93,23.93,23.0101,23.5,28875,8.44887822713929,8.44887822713929,8.12409247364388,8.29705968816437,81783.4902366629,0.0,1.0
2015-03-10,22.81,23.53,22.5,23.53,57834,8.05344389306508,8.30765167925565,7.94399331845525,8.30765167925565,163804.896081287,0.0,1.0
2015-03-11,23.07,23.5,22.5619,22.75,45645,8.14524114918945,8.29705968816437,7.96584812674025,8.03225991088253,129281.641968917,0.0,1.0
2015-03-12,23.02,24.15,22.981,23.24,24757,8.12758783070399,8.5265528284753,8.11381824228534,8.20526243204,70119.9607892316,0.0,1.0
2015-03-13,22.9,23.35,22.56,22.99,33759,8.0852198663389,8.244099732708,7.9651773006378,8.11699583961272,95616.583442407,0.0,1.0
2015-03-16,23.95,24.14,22.5,22.75,31782,8.45593955453348,8.52302216477821,7.94399331845525,8.03225991088253,90017.0696693201,0.0,1.0
2015-03-17,23.43,24.14,22.728,23.9,33041,8.27234504228473,8.52302216477821,8.02449245074893,8.43828623604802,93582.971460072,0.0,1.0
2015-03-18,23.65,24.048,22.92,23.2,44459,8.35001964362074,8.49054005876497,8.09228119373308,8.19113977725164,125922.500170798,0.0,1.0
2015-03-19,25.0,25.0,22.89,22.89,78839,8.82665924272806,8.82665924272806,8.08168920264181,8.08168920264181,223297.959714918,0.0,1.0
2015-03-20,25.02,25.4,24.25,25.0,117211,8.83372057012224,8.9678857906117,8.56185946544622,8.82665924272806,331980.075294528,0.0,1.0
2015-03-23,24.52,25.59,23.91,24.76,65755,8.65718738526768,9.03496840085644,8.44181689974511,8.74192331399787,186239.771446295,0.0,1.0
2015-03-24,24.32,24.95,24.2,24.54,15400,8.58657411132585,8.8090059242426,8.54420614696076,8.66424871266186,43617.8614595535,0.0,1.0
2015-03-25,24.25,24.4299,24.01,24.08,19793,8.56185946544622,8.62537610535689,8.47712353671603,8.50183818259566,56060.2812901911,0.0,1.0
2015-03-26,24.17,24.77,23.98,24.34,27892,8.53361415586949,8.74545397769496,8.46653154562475,8.59363543872004,78999.3111577835,0.0,1.0
2015-03-27,23.92,24.2299,23.42,24.05,17360,8.4453475634422,8.55476283141506,8.26881437858764,8.49124619150439,49169.2256453149,0.0,1.0
2015-03-30,23.78,23.89,23.17,23.82,35536,8.39591827168293,8.43475557235093,8.18054778616036,8.41004092647129,100649.631482253,0.0,1.0
2015-03-31,22.74,23.83,22.67,23.83,38116,8.02872924718544,8.41357159016838,8.0040146013058,8.41357159016838,107957.039441061,0.0,1.0
2015-04-01,23.0,23.48,22.8,22.88,44965,8.12052650330981,8.28999836077019,8.04991322936799,8.07815853894472,127355.658475898,0.0,1.0
2015-04-02,22.5,23.13,22.41,22.92,45819,7.94399331845525,8.166425131372,7.91221734518143,8.09228119373308,129774.467156837,0.0,1.0
2015-04-06,23.11,23.77,22.51,22.66,37529,8.15936380397781,8.39238760798584,7.94752398215234,8.00048393760871,106294.462513999,0.0,1.0
2015-04-07,22.95,23.65,22.88,23.28,22522,8.10287318482436,8.35001964362074,8.07815853894472,8.21938508682837,63789.7062202639,0.0,1.0
2015-04-08,23.0,23.66,23.0,23.07,30354,8.12052650330981,8.35355030731783,8.12052650330981,8.14524114918945,85972.5043339798,0.0,1.0
2015-04-09,23.19,23.2,22.77,22.98,15846,8.18760911355455,8.19113977725164,8.03932123827671,8.11346517591563,44881.0800446808,0.0,1.0
2015-04-10,23.03,23.4,22.96,23.02,25535,8.13111849440109,8.26175305119346,8.10640384852145,8.12758783070399,72323.5124915389,0.0,1.0
2015-04-13,22.71,23.37,22.65,23.0,28137,8.01813725609417,8.25116106010219,7.99695327391162,8.12052650330981,79693.2316810037,0.0,1.0
2015-04-14,23.03,23.22,22.71,22.71,17752,8.13111849440109,8.19820110464582,8.01813725609417,8.01813725609417,50279.4984824671,0.0,1.0
2015-04-15,23.02,23.35,22.99,23.15,34134,8.12758783070399,8.244099732708,8.11699583961272,8.17348645876618,96678.7066922338,0.0,1.0
2015-04-16,22.8,23.32,22.33,22.97,38927,8.04991322936799,8.23350774161673,7.8839720356047,8.10993451221854,110254.057989353,0.0,1.0
2015-04-17,22.98,23.34,22.64,22.7,25327,8.11346517591563,8.24056906901091,7.99342261021453,8.01460659239707,71734.3881289683,0.0,1.0
2015-04-20,23.11,23.3499,22.76,22.76,21366,8.15936380397781,8.24406442607103,8.03579057457962,8.03579057457962,60515.5342821313,0.0,1.0
2015-04-21,23.18,23.35,22.98,23.09,27397,8.18407844985745,8.244099732708,8.11346517591563,8.15230247658363,77597.3084680122,0.0,1.0
2015-04-22,23.34,23.5749,22.99,23.12,27834,8.24056906901091,8.32350435925559,8.11699583961272,8.16289446767491,78835.0360951437,0.0,1.0
2015-04-23,23.34,23.52,23.0,23.15,28253,8.34880262384435,8.4131892764704,8.22718339110626,8.2808389349613,78984.3825169215,0.306553,1.0
2015-04-24,23.3,23.5,23.0901,23.26,12848,8.33449447881634,8.4060352039564,8.25941248778186,8.32018633378833,35918.0032767284,0.0,1.0
2015-04-27,23.08,23.6,23.08,23.3,18321,8.25579968116228,8.44180556652643,8.25579968116228,8.33449447881634,51218.3793612189,0.0,1.0
2015-04-28,22.72,23.71,22.584,23.71,52346,8.12702637591019,8.48115296535346,8.07837868281495,8.48115296535346,146339.025492187,0.0,1.0
2015-04-29,22.89,23.2,22.8,22.8,10820,8.18783599227923,8.29872411624632,8.15564266596621,8.15564266596621,30248.5052501713,0.0,1.0
2015-04-30,22.88,23.01,22.83,22.95,15255,8.18425895602223,8.23076042736326,8.16637377473721,8.20929820982125,42647.0376701815,0.0,1.0
2015-05-01,22.92,23.04,22.58,22.88,30314,8.19856710105024,8.24149153613427,8.07694786831215,8.18425895602223,84746.1356888811,0.0,1.0
2015-05-04,22.8,23.19,22.8,22.92,40441,8.15564266596621,8.29514707998931,8.15564266596621,8.19856710105024,113057.282885599,0.0,1.0
2015-05-05,23.0,23.26,22.86,22.86,25388,8.22718339110626,8.32018633378833,8.17710488350822,8.17710488350822,70974.9585296996,0.0,1.0
2015-05-06,23.19,23.19,22.89,23.01,17858,8.29514707998931,8.29514707998931,8.18783599227923,8.23076042736326,49924.0117151164,0.0,1.0
2015-05-07,22.94,23.2,22.93,23.2,30043,8.20572117356425,8.29872411624632,8.20214413730724,8.29872411624632,83988.5252523934,0.0,1.0
2015-05-08,22.85,23.25,22.832,23.25,34837,8.17352784725122,8.31660929753133,8.16708918198862,8.31660929753133,97390.6818299647,0.0,1.0
2015-05-11,22.93,23.129,22.728,22.81,33019,8.20214413730724,8.2733271588216,8.12988800491579,8.15921970222321,92308.2620014239,0.0,1.0
2015-05-12,22.9,23.18,22.9,22.95,18409,8.19141302853623,8.29157004373231,8.19141302853623,8.20929820982125,51464.3930822924,0.0,1.0
2015-05-13,22.845,23.05,22.71,22.9,27214,8.17173932912272,8.24506857239128,8.12344933965318,8.19141302853623,76079.7432419743,0.0,1.0
2015-05-14,23.15,23.15,22.8,22.84,30905,8.2808389349613,8.2808389349613,8.15564266596621,8.16995081099422,86398.3414747269,0.0,1.0
2015-05-15,23.21,23.38,22.9101,22.9101,13560,8.30230115250332,8.36311076887237,8.19502583515581,8.19502583515581,37908.4779290502,0.0,1.0
2015-05-18,23.507,23.75,23.26,23.26,14818,8.4085391293363,8.49546111038147,8.32018633378833,8.32018633378833,41425.3558962143,0.0,1.0
2015-05-19,23.04,23.46,22.94,23.33,22146,8.24149153613427,8.39172705892839,8.20572117356425,8.34522558758735,61911.5893965152,0.0,1.0
2015-05-20,23.1,23.15,22.8,22.83,17114,8.26295375367629,8.2808389349613,8.15564266596621,8.16637377473721,47844.0775278588,0.0,1.0
2015-05-21,23.73,23.75,22.91,23.12,24846,8.48830703786746,8.49546111038147,8.19499006479324,8.2701078261903,69459.7376567243,0.0,1.0
2015-05-22,23.13,23.55,23.0775,23.48,18043,8.2736848624473,8.42392038524141,8.25490542209803,8.39888113144239,50441.199651464,0.0,1.0
2015-05-26,23.01,23.22,22.91,23.05,9372,8.23076042736326,8.30587818876032,8.19499006479324,8.24506857239128,26200.4612943259,0.0,1.0
2015-05-27,22.79,23.09,22.64,22.99,31345,8.1520656297092,8.25937671741929,8.09841008585416,8.22360635484926,87628.4100800943,0.0,1.0
2015-05-28,22.66,22.9799,22.63,22.67,11192,8.10556415836817,8.21999354822969,8.09483304959716,8.10914119462517,31288.4723438001,0.0,1.0
2015-05-29,22.67,22.74,22.6,22.63,8740,8.10914119462517,8.13418044842419,8.08410194082615,8.09483304959716,24433.6354793436,0.0,1.0
2015-06-01,22.54,22.71,22.25,22.71,33119,8.06263972328414,8.12344933965318,7.95890567183106,8.12344933965318,92587.8230480983,0.0,1.0
2015-06-02,22.75,22.75,22.35,22.44,19243,8.13775748468119,8.13775748468119,7.99467603440109,8.02686936071411,53795.932211557,0.0,1.0
2015-06-03,22.7,22.93,22.611,22.93,11988,8.11987230339618,8.20214413730724,8.08803668070886,8.20214413730724,33513.7782753284,0.0,1.0
2015-06-04,22.35,22.71,22.26,22.71,24298,7.99467603440109,8.12344933965318,7.96248270808806,8.12344933965318,67927.7431209484,0.0,1.0
2015-06-05,22.45,22.5,22.27,22.27,6455,8.03044639697111,8.04833157825613,7.96605974434506,7.96605974434506,18045.6655628333,0.0,1.0
2015-06-08,22.22,22.4812,22.22,22.31,18042,7.94817456306005,8.04160675009296,7.94817456306005,7.98036788937307,50438.4040409973,0.0,1.0
2015-06-09,21.94,22.3,21.33,22.17,90952,7.84801754786397,7.97679085311607,7.62981833618681,7.93028938177504,254266.363171311,0.0,1.0
2015-06-10,22.2,22.43,21.99,22.25,17610,7.94102049054604,8.02329232445711,7.86590272914899,7.95890567183106,49230.7003193639,0.0,1.0
2015-06-11,22.45,22.45,22.06,22.2295,10580,8.03044639697111,8.03044639697111,7.89094198294801,7.9515727475042,29577.5587381527,0.0,1.0
2015-06-12,22.17,22.29,22.01,22.25,10613,7.93028938177504,7.97321381685907,7.87305680166299,7.95890567183106,29669.8138835553,0.0,1.0
2015-06-15,23.11,23.49,22.0,22.0,25598,8.26653078993329,8.4024581676994,7.86947976540599,7.86947976540599,71562.0367277159,0.0,1.0
2015-06-16,23.41,23.75,22.9354,23.17,23706,8.37384187764337,8.49546111038147,8.20407573688603,8.28799300747531,66272.741724636,0.0,1.0
2015-06-17,23.39,23.74,23.2,23.59,103657,8.36668780512937,8.49188407412446,8.29872411624632,8.43822853026942,289784.594151295,0.0,1.0
2015-06-18,23.65,23.75,23.13,23.55,48655,8.45969074781144,8.49546111038147,8.2736848624473,8.42392038524141,136020.427259435,0.0,1.0
2015-06-19,22.9,23.74,22.9,23.74,87062,8.19141302853623,8.49188407412446,8.19141302853623,8.49188407412446,243391.438455676,0.0,1.0
2015-06-22,22.88,23.13,22.63,23.13,44227,8.18425895602223,8.2736848624473,8.09483304959716,8.2736848624473,123641.464112692,0.0,1.0
2015-06-23,22.41,22.79,22.29,22.73,24897,8.0161382519431,8.1520656297092,7.97321381685907,8.13060341216719,69602.3137905282,0.0,1.0
2015-06-24,22.02,22.7,22.02,22.26,23119,7.87663383792,8.11987230339618,7.87663383792,7.96248270808806,64631.7183806571,0.0,1.0
2015-06-25,21.89,22.26,21.75,22.03,45744,7.83013236657896,7.96248270808806,7.78005385898092,7.880210874177,127882.405190743,0.0,1.0
2015-06-26,21.81,22.06,21.8,21.8,15139,7.80151607652294,7.89094198294801,7.79793904026594,7.79793904026594,42322.7468560391,0.0,1.0
2015-06-29,21.67,21.96,21.65,21.71,25510,7.7514375689249,7.85517162037798,7.74428349641089,7.76574571395291,71316.0230066424,0.0,1.0
2015-06-30,21.39,21.81,21.26,21.71,29917,7.65128055372882,7.80151607652294,7.60477908238779,7.76574571395291,83636.2783335837,0.0,1.0
2015-07-01,21.0,21.67,20.26,21.33,50493,7.51177613970572,7.7514375689249,7.24707545668752,7.62981833618681,141158.75929731,0.0,1.0
2015-07-02,20.91,21.4286,20.3501,21.11,15564,7.47958281339269,7.66508791368085,7.27930455336311,7.55112353853275,43510.8813044054,0.0,1.0
2015-07-06,20.45,21.035,20.35,20.92,20073,7.31503914557057,7.52429576660523,7.27926878300054,7.4831598496497,56116.2888989546,0.0,1.0
2015-07-07,20.0,20.82,19.55,20.35,49202,7.15407251400545,7.44738948707967,6.99310588244032,7.27926878300054,137549.626184744,0.0,1.0
2015-07-08,19.6,20.32,19.5101,20.0,57331,7.01099106372534,7.26853767422953,6.97883350777488,7.15407251400545,160275.143668907,0.0,1.0
2015-07-09,19.58,20.01,19.5,19.79,24790,7.00383699121133,7.15764955026245,6.97522070115531,7.07895475260839,69303.1834705866,0.0,1.0
2015-07-10,19.75,19.9799,19.65,19.76,12229,7.06464660758038,7.14688267112887,7.02887624501035,7.06822364383738,34187.5203978138,0.0,1.0
2015-07-13,19.65,20.0,19.6,19.75,35875,7.02887624501035,7.15407251400545,7.01099106372534,7.06464660758038,100292.525494445,0.0,1.0
2015-07-14,19.71,19.88,19.42,19.65,67340,7.05033846255237,7.11114807892141,6.94660441109929,7.02887624501035,188256.408830549,0.0,1.0
2015-07-15,19.02,19.53,19.0,19.53,42348,6.80352296081918,6.98595180992632,6.79636888830517,6.98595180992632,118388.51204568,0.0,1.0
2015-07-16,18.66,19.421,18.06,19.25,116101,6.67474965556708,6.94696211472499,6.46012748014692,6.88579479473024,324573.170799458,0.0,1.0
2015-07-17,18.77,18.91,18.2,18.5,65714,6.71409705439411,6.76417556199215,6.51020598774496,6.61751707545504,183710.746211623,0.0,1.0
2015-07-20,19.0,19.25,17.44,18.8,81060,6.79636888830517,6.88579479473024,6.23835123221275,6.72482816316512,226612.184434278,0.0,1.0
2015-07-21,18.84,19.16,18.56,18.97,47477,6.73913630819313,6.85360146841722,6.63897929299705,6.78563777953416,132727.19812961,0.0,1.0
2015-07-22,18.29,19.22,18.0301,18.87,49305,6.54239931405798,6.87506368595923,6.44943214173848,6.74986741696414,137837.574062819,0.0,1.0
2015-07-23,17.26,18.99,17.26,17.98,65494,6.2338548976377,6.85868508146813,6.2338548976377,6.49389982963649,181336.662235814,0.16743,1.0
2015-07-24,17.01,17.3899,15.919,17.1,89235,6.14356151847145,6.28077133745248,5.74952121178995,6.1760671349713,247069.610263732,0.0,1.0
2015-07-27,17.32,17.6135,17.0,17.0,68537,6.2555253086376,6.36152973577877,6.1399497833048,6.1399497833048,189761.97544288,0.0,1.0
2015-07-28,17.27,17.6699,17.26,17.35,49204,6.23746663280435,6.38189992211867,6.2338548976377,6.26636051413755,136233.687492762,0.0,1.0
2015-07-29,17.56,18.85,17.1,17.11,67899,6.34220695263719,6.80812078913503,6.1760671349713,6.17967887013795,187995.511484251,0.0,1.0
2015-07-30,17.35,17.971,17.12,17.42,31497,6.26636051413755,6.4906492679865,6.1832906053046,6.2916426603041,87207.3907600913,0.0,1.0
2015-07-31,17.07,17.4699,17.0,17.26,21940,6.16523192947135,6.30966521878568,6.1399497833048,6.2338548976377,60746.4251603773,0.0,1.0
2015-08-03,16.64,17.469,16.28,17.1,61807,6.0099273173054,6.30934016262068,5.87990485130601,6.1760671349713,171128.272556401,0.0,1.0
2015-08-04,16.2,16.76,16.2,16.75,56451,5.85101096997281,6.0532681393052,5.85101096997281,6.04965640413855,156298.835311233,0.0,1.0
2015-08-05,14.95,16.4775,14.65,16.22,132052,5.39954407414157,5.95123662084734,5.29119201914208,5.85823444030611,365619.2769042,0.0,1.0
2015-08-06,14.85,15.5,14.25,15.5,94980,5.36342672247507,5.59818950830732,5.14672261247608,5.59818950830732,262976.092148252,0.0,1.0
2015-08-07,14.68,15.45,14.67,15.09,44844,5.30202722464203,5.58013083247407,5.29841548947538,5.45010836647467,124161.927524702,0.0,1.0
2015-08-10,14.91,15.49,14.61,14.67,100355,5.38509713347497,5.59457777314067,5.27674507847548,5.29841548947538,277858.135686858,0.0,1.0
2015-08-11,14.92,15.19,14.65,14.9,24028,5.38870886864162,5.48622571814117,5.29119201914208,5.38148539830832,66527.5799340724,0.0,1.0
2015-08-12,15.01,15.4399,14.68,14.99,46398,5.42121448514147,5.57648297995575,5.30202722464203,5.41399101480817,128464.568577538,0.0,1.0
2015-08-13,14.62,15.1,14.49,15.1,48542,5.28035681364213,5.45372010164132,5.23340425647568,5.45372010164132,134400.773479263,0.0,1.0
2015-08-14,14.92,15.21,14.6021,14.8,33297,5.38870886864162,5.49344918847447,5.27389180769382,5.34536804664183,92191.1448753457,0.0,1.0
2015-08-17,14.79,15.36,14.55,14.8,51711,5.34175631147518,5.54762521597422,5.25507466747558,5.34536804664183,143174.949474397,0.0,1.0
2015-08-18,14.71,15.02,14.6,14.88,131993,5.31286243014198,5.42482622030812,5.27313334330883,5.37426192797502,365455.920519311,0.0,1.0
2015-08-19,14.0,14.81,13.8,14.73,66451,5.05642923330984,5.34897978180848,4.98419452997684,5.32008590047528,183986.358173757,0.0,1.0
2015-08-20,13.97,14.49,13.48,14.05,203499,5.04559402780989,5.23340425647568,4.86861900464404,5.07448790914308,563438.321500074,0.0,1.0
2015-08-21,13.9,13.99,13.574,13.74,70908,5.02031188164334,5.05281749814319,4.90256931521055,4.96252411897694,196326.687113584,0.0,1.0
2015-08-24,13.1,13.8,12.84,13.53,115450,4.73137306831135,4.98419452997684,4.63746795397845,4.88667768047729,319652.451447838,0.0,1.0
2015-08-25,13.6,13.97,13.3,13.65,55489,4.91195982664384,5.04559402780989,4.80360777164434,4.93001850247709,153635.295611859,0.0,1.0
2015-08-26,13.75,13.8199,13.25,13.8,43612,4.96613585414359,4.99138188295847,4.78554909581109,4.98419452997684,120750.824708039,0.0,1.0
2015-08-27,14.45,15.01,13.57,13.8,103870,5.21895731580908,5.42121448514147,4.90112462114389,4.98419452997684,287590.299973035,0.0,1.0
2015-08-28,14.39,14.9,14.33,14.44,19669,5.19728690480918,5.38148539830832,5.17561649380928,5.21534558064243,54458.5887182982,0.0,1.0
2015-08-31,15.32,15.84,13.863,14.39,84704,5.53317827530762,5.72098850397341,5.00694846152673,5.19728690480918,234524.393654722,0.0,1.0
2015-09-01,15.07,15.09,14.34,14.99,41998,5.44288489614137,5.45010836647467,5.17922822897593,5.41399101480817,116282.058518028,0.0,1.0
2015-09-02,14.73,16.185,14.55,15.1,69756,5.32008590047528,5.84559336722283,5.25507466747558,5.45372010164132,193137.084479821,0.0,1.0
2015-09-03,14.9799,15.7999,14.6,14.75,55037,5.41034316228986,5.70650544595515,5.27313334330883,5.32730937080858,152383.819578472,0.0,1.0
2015-09-04,14.8,14.94,14.4,14.9,16909,5.34536804664183,5.39593233897492,5.20089863997583,5.38148539830832,46816.8324082415,0.0,1.0
2015-09-08,15.02,15.44,14.4201,14.83,46551,5.42482622030812,5.57651909730742,5.2081582276608,5.35620325214177,128888.187677335,0.0,1.0
2015-09-09,15.02,15.75,14.6625,15.11,94643,5.42482622030812,5.68848288747356,5.29570668810039,5.45733183680797,262043.022627785,0.0,1.0
2015-09-10,15.04,15.42,14.75,15.0,28489,5.43204969064142,5.56929562697412,5.32730937080858,5.41760274997482,78878.9838830442,0.0,1.0
2015-09-11,14.85,15.1,14.6,14.88,28345,5.36342672247507,5.45372010164132,5.27313334330883,5.37426192797502,78480.2835538239,0.0,1.0
2015-09-14,16.0,16.45,14.73,14.73,103981,5.77877626663981,5.94130434913906,5.32008590047528,5.32008590047528,287897.631476809,0.0,1.0
2015-09-15,16.77,17.0,15.88,15.88,85909,6.05687987447185,6.1399497833048,5.73543544464001,5.73543544464001,237860.740159656,0.0,1.0
2015-09-16,17.84,18.67,16.81,16.92,185851,6.44333553730339,6.74310955613533,6.07132681513845,6.1110559019716,514575.381152292,0.0,1.0
2015-09-17,17.96,18.78,17.0,17.74,92963,6.48667635930319,6.78283864296848,6.1399497833048,6.40721818563689,257391.51878688,0.0,1.0
2015-09-18,17.58,18.93,17.04,17.81,286565,6.34943042297049,6.83701467046823,6.1543967239714,6.43250033180344,793427.498909915,0.0,1.0
2015-09-21,16.93,17.69,16.75,17.65,85396,6.11466763713825,6.38915950980364,6.04965640413855,6.37471256913704,236440.370236809,0.0,1.0
2015-09-22,16.27,16.85,16.15,16.64,53113,5.87629311613936,6.08577375580505,5.83295229413956,6.0099273173054,147056.740179723,0.0,1.0
2015-09-23,15.38,16.24,15.36,16.24,54663,5.55484868630752,5.86545791063941,5.54762521597422,5.86545791063941,151348.306223414,0.0,1.0
2015-09-24,15.38,15.82,15.19,15.38,28422,5.55484868630752,5.71376503364011,5.48622571814117,5.55484868630752,78693.4774798653,0.0,1.0
2015-09-25,15.16,15.44,15.05,15.41,37423,5.47539051264122,5.57651909730742,5.43566142580807,5.56568389180747,103615.016808423,0.0,1.0
2015-09-28,15.24,16.005,15.0,15.24,48307,5.50428439397442,5.78058213422314,5.41760274997482,5.50428439397442,133750.116691994,0.0,1.0
2015-09-29,14.7,15.49,14.69,15.49,38975,5.30925069497533,5.59457777314067,5.30563895980868,5.59457777314067,107912.120356687,0.0,1.0
2015-09-30,14.46,15.79,14.43,14.76,90356,5.22256905097573,5.70292982814016,5.21173384547578,5.33092110597523,250173.381576621,0.0,1.0
2015-10-01,14.88,15.7199,14.19,14.19,45674,5.37426192797502,5.67761156462195,5.12505220147618,5.12505220147618,126459.991922292,0.0,1.0
2015-10-02,15.03,15.34,14.595,15.23,36901,5.42843795547477,5.54040174564092,5.2713274757255,5.50067265880777,102169.728114999,0.0,1.0
2015-10-05,15.32,15.55,15.173,15.28,25517,5.53317827530762,5.61624818414057,5.48008576835787,5.51873133464102,70650.2520883021,0.0,1.0
2015-10-06,15.9316,16.02,15.26,15.47,40049,5.75407199809993,5.78599973697311,5.51150786430772,5.58735430280737,110885.760312122,0.0,1.0
2015-10-07,16.1,16.4299,15.94,16.0,21143,5.81489361830631,5.93404476145409,5.75710585563991,5.77877626663981,58539.7295882342,0.0,1.0
2015-10-08,16.48,16.74,15.6686,16.04,63010,5.95213955463901,6.0460446689719,5.65908336321703,5.79322320730641,174459.081556763,0.0,1.0
2015-10-09,16.56,16.75,16.16,16.62,14318,5.9810334359722,6.04965640413855,5.83656402930621,6.0027038469721,39642.9952345617,0.0,1.0
2015-10-12,15.5,16.34,15.315,16.28,32188,5.59818950830732,5.90157526230591,5.53137240772429,5.87990485130601,89120.5985898917,0.0,1.0
2015-10-13,15.32,15.86,15.22,15.5,24287,5.53317827530762,5.72821197430671,5.49706092364112,5.59818950830732,67244.6867762117,0.0,1.0
2015-10-14,15.06,15.45,15.01,15.22,14754,5.43927316097472,5.58013083247407,5.42121448514147,5.49706092364112,40850.1712313677,0.0,1.0
2015-10-15,15.05,15.19,14.56,15.06,41937,5.43566142580807,5.48622571814117,5.25868640264223,5.43927316097472,116113.164628566,0.0,1.0
2015-10-16,15.33,15.53,14.91,15.25,39363,5.53679001047427,5.60902471380727,5.38509713347497,5.50789612914107,108986.396243753,0.0,1.0
2015-10-19,14.75,15.5899,14.25,15.15,97237,5.32730937080858,5.6306590074555,5.14672261247608,5.47177877747457,269225.166058323,0.0,1.0
2015-10-20,14.65,15.585,14.59,14.67,66752,5.29119201914208,5.62888925722384,5.26952160814218,5.29841548947538,184819.752611919,0.0,1.0
2015-10-21,14.6,14.888,14.4101,14.7501,25950,5.27313334330883,5.37715131610834,5.20454649249415,5.32734548816024,71849.1218282494,0.0,1.0
2015-10-22,14.37,15.35,14.25,14.52,43843,5.26021561131179,5.6189498701208,5.21628896737599,5.31512391623153,119771.499222422,0.194234,1.0
2015-10-23,14.32,14.93,14.25,14.35,53434,5.24191284300521,5.46520661634551,5.21628896737599,5.25289450398915,145972.453742921,0.0,1.0
2015-10-26,14.07,14.66,14.07,14.33,31883,5.15039900147229,5.36637166748997,5.15039900147229,5.24557339666652,87098.846103334,0.0,1.0
2015-10-27,14.09,14.5,13.9,14.0,43008,5.15772010879493,5.3078028089089,5.08816958922991,5.12477512584308,117490.42352389,0.0,1.0
2015-10-28,14.25,15.15,13.94,14.13,49705,5.21628896737599,5.54573879689447,5.10281180387518,5.17236232344019,135785.470174269,0.0,1.0
2015-10-29,14.41,14.78,14.21,14.36,10451,5.27485782595705,5.41029831142576,5.20164675273072,5.25655505765047,28550.3258986276,0.0,1.0
2015-10-30,14.45,14.695,14.2,14.3,46793,5.28950004060232,5.37918360530457,5.19798619906941,5.23459173568257,127830.389414839,0.0,1.0
2015-11-02,14.61,15.32,14.37,14.45,27042,5.34806889918338,5.60796820913685,5.26021561131179,5.28950004060232,73874.0707062183,0.0,1.0
2015-11-03,14.61,15.0868,14.55,14.63,38738,5.34806889918338,5.52260409775495,5.32610557721549,5.35539000650602,105825.521448764,0.0,1.0
2015-11-04,14.47,14.685,14.09,14.56,50593,5.29682114792495,5.37552305164326,5.15772010879493,5.3297661308768,138211.332713546,0.0,1.0
2015-11-05,15.25,15.3,14.1,14.49,70874,5.58234433350764,5.60064710181422,5.16138066245624,5.30414225524759,193615.519829617,0.0,1.0
2015-11-06,14.57,16.07,14.4282,16.07,33325,5.33342668453812,5.88250973373559,5.28152003362065,5.88250973373559,91038.1409024747,0.0,1.0
2015-11-09,14.5,15.28,14.5,14.57,28498,5.3078028089089,5.59332599449159,5.3078028089089,5.33342668453812,77851.6110859333,0.0,1.0
2015-11-10,14.2,14.8,14.2,14.5,24569,5.19798619906941,5.4176194187484,5.19798619906941,5.3078028089089,67118.2620805072,0.0,1.0
2015-11-11,14.48,14.49,13.9,14.12,33537,5.30048170158627,5.30414225524759,5.08816958922991,5.16870176977888,91617.2882654552,0.0,1.0
2015-11-12,13.95,14.21,13.95,14.18,31219,5.1064723575365,5.20164675273072,5.1064723575365,5.19066509174677,85284.912853244,0.0,1.0
2015-11-13,13.85,14.17,13.8,13.95,42294,5.06986682092333,5.18700453808546,5.05156405261675,5.1064723575365,115539.898914607,0.0,1.0
2015-11-16,13.85,14.295,13.54,13.8,58942,5.06986682092333,5.23276145885191,4.95638965742252,5.05156405261675,161019.357871678,0.0,1.0
2015-11-17,13.73,14.5999,13.5,13.96,160708,5.02594017698753,5.34437173998545,4.94174744277725,5.11013291119781,439026.483065414,0.0,1.0
2015-11-18,13.71,14.13,13.12,13.65,111143,5.0186190696649,5.17236232344019,4.80264640364723,4.996655747697,303623.468696887,0.0,1.0
2015-11-19,13.54,13.74,13.315,13.64,34714,4.95638965742252,5.02960073064885,4.8740272000429,4.99299519403568,94832.6488608705,0.0,1.0
2015-11-20,13.19,13.8,13.18,13.6,27056,4.82827027927644,5.05156405261675,4.82460972561513,4.97835297939042,73912.3162867925,0.0,1.0
2015-11-23,13.42,13.575,13.03,13.26,57381,4.91246301348672,4.96920159523713,4.76970142069538,4.85389415490566,156754.975637657,0.0,1.0
2015-11-24,13.55,13.8472,13.2001,13.46,47699,4.96005021108384,5.06884186589816,4.83196743847437,4.92710522813199,130305.424843425,0.0,1.0
2015-11-25,13.51,13.715,13.16,13.43,55667,4.94540799643857,5.02044934649556,4.81728861829249,4.91612356714804,152072.623844503,0.0,1.0
2015-11-27,13.36,13.48,13.36,13.48,3546,4.89049969151882,4.93442633545462,4.89049969151882,4.93442633545462,9687.05919400377,0.0,1.0
2015-11-30,13.27,13.74,13.05,13.74,52274,4.85755470856697,5.02960073064885,4.77702252801801,5.02960073064885,142803.534209632,0.0,1.0
2015-12-01,13.19,13.2,12.76,13.1,167874,4.82827027927644,4.83193083293776,4.67086647183983,4.79532529632459,458602.756665028,0.0,1.0
2015-12-02,12.71,13.35,12.7,13.35,50583,4.65256370353325,4.88683913785751,4.64890314987194,4.88683913785751,138184.014441707,0.0,1.0
2015-12-03,12.86,13.27,12.7,12.7,39358,4.707472008453,4.85755470856697,4.64890314987194,4.64890314987194,107519.254302764,0.0,1.0
2015-12-04,12.75,12.87,12.5,12.83,44794,4.66720591817852,4.71113256211432,4.57569207664561,4.69649034746905,122369.466874282,0.0,1.0
2015-12-07,12.46,12.85,12.36,12.75,62235,4.56104986200034,4.70381145479168,4.52444432538717,4.66720591817852,170015.264788163,0.0,1.0
2015-12-08,11.9,12.68,11.56,12.46,161640,4.35605885696662,4.6415820425493,4.23160003248186,4.56104986200034,441572.54600078,0.0,1.0
2015-12-09,11.71,12.25,11.655,12.12,151576,4.2865083374016,4.48417823511269,4.26637529226436,4.43659103751558,414079.437222311,0.0,1.0
2015-12-10,11.29,12.0,11.26,11.82,107540,4.13276508362631,4.39266439357978,4.12178342264236,4.32677442767608,293780.695353402,0.0,1.0
2015-12-11,10.61,11.22,10.56,11.22,147701,3.88384743465679,4.1071412079971,3.86554466635021,4.1071412079971,403493.606884814,0.0,1.0
2015-12-14,9.88,10.51,9.81,10.46,136798,3.61662701738069,3.84724189804362,3.59100314175147,3.82893912973704,373708.495099077,0.0,1.0
2015-12-15,9.9,10.25,9.66,10.25,229924,3.62394812470332,3.7520675028494,3.53609483683172,3.7520675028494,628112.633424174,0.0,1.0
2015-12-16,9.69,10.4299,9.66,10.12,67799,3.54707649781567,3.81792086321648,3.53609483683172,3.70448030525228,185215.151239217,0.0,1.0
2015-12-17,9.34,9.71,9.01,9.65,206205,3.4189571196696,3.55439760513831,3.29815884884615,3.53243428317041,563316.424449956,0.0,1.0
2015-12-18,9.44,9.48,8.77,9.09,1051088,3.45556265628276,3.47020487092803,3.21030556097456,3.32744327813668,2871390.77103977,0.0,1.0
2015-12-21,9.89,10.49,9.3855,9.79,104381,3.620287571042,3.83992079072099,3.43561263882859,3.58368203442884,285150.853279557,0.0,1.0
2015-12-22,10.05,10.45,9.56,9.89,72696,3.67885642962307,3.82527857607573,3.49948930021856,3.620287571042,198592.908958629,0.0,1.0
2015-12-23,10.29,10.57,10.08,10.2,142890,3.76670971749466,3.86920522001152,3.68983809060702,3.73376473454281,390350.786303215,0.0,1.0
2015-12-24,10.1,10.33,10.01,10.24,18528,3.69715919792965,3.78135193213993,3.6642142149778,3.74840694918808,50615.2940627472,0.0,1.0
2015-12-28,9.85,10.1,9.55,9.95,87592,3.60564535639674,3.69715919792965,3.49582874655724,3.6422508930099,239286.206689559,0.0,1.0
2015-12-29,9.64,10.085,9.63,10.02,88625,3.52877372950909,3.69166836743767,3.52511317584777,3.66787476863912,242108.184170497,0.0,1.0
2015-12-30,9.4,9.698,9.29,9.5,177480,3.4409204416375,3.55000494074473,3.40065435136301,3.47752597825066,484844.688593284,0.0,1.0
2015-12-31,9.89,10.03,9.21,9.29,234610,3.620287571042,3.67153532230043,3.37136992207248,3.40065435136301,640913.975607791,0.0,1.0
2016-01-04,9.85,10.47,9.49,9.92,136360,3.60564535639674,3.83259968339836,3.47386542458934,3.63126923202595,372511.954792542,0.0,1.0
2016-01-05,10.07,10.21,9.3664,9.84,30382,3.6861775369457,3.73742528820413,3.42862098133547,3.60198480273542,82998.3735003447,0.0,1.0
2016-01-06,9.865,10.02,9.83,10.02,33761,3.61113618688871,3.66787476863912,3.5983242490741,3.66787476863912,92229.2175546422,0.0,1.0
2016-01-07,9.66,10.1096,9.5,9.89,64077,3.53609483683172,3.70067332944451,3.47752597825066,3.620287571042,175047.290460852,0.0,1.0
2016-01-08,9.7,9.99,9.44,9.74,20637,3.55073705147699,3.65689310765517,3.45556265628276,3.56537926612226,56376.7175935295,0.0,1.0
2016-01-11,9.45,10.1599,9.25,9.74,38123,3.45922320994408,3.71908591436094,3.38601213671775,3.56537926612226,104145.447730684,0.0,1.0
2016-01-12,9.3,9.86,9.111,9.59,58069,3.40431490502433,3.60930591005805,3.33513044082545,3.51047096120251,158634.472740159,0.0,1.0
2016-01-13,9.2,10.2413,9.04,9.34,49053,3.36770936841117,3.74888282116405,3.3091405098301,3.4189571196696,134004.318850385,0.0,1.0
2016-01-14,9.17,9.5,9.013,9.17,38401,3.35672770742722,3.47752597825066,3.29925701494455,3.35672770742722,104904.8956878,0.0,1.0
2016-01-15,9.27,9.4032,9.01,9.32,32076,3.39333324404038,3.44209181880912,3.29815884884615,3.41163601234696,87626.0887498209,0.0,1.0
2016-01-19,9.02,9.666,8.57,9.27,111320,3.30181940250747,3.53829116902851,3.13709448774823,3.39333324404038,304107.002108432,0.0,1.0
2016-01-20,9.1,9.14,8.64,8.9,55670,3.331103831798,3.34574604644327,3.16271836337744,3.25789275857167,152080.819326055,0.0,1.0
2016-01-21,9.93,10.0399,8.99,8.99,41617,3.63492978568727,3.67515927042514,3.29083774152352,3.29083774152352,113690.451911127,0.0,1.0
2016-01-22,10.13,10.8,10.05,10.273,49655,3.7081408589136,3.9533979542218,3.67885642962307,3.76048677627042,135648.878815075,0.0,1.0
2016-01-25,9.43,10.4,9.35,10.09,48259,3.45190210262144,3.80697580776914,3.42261767333091,3.69349864426833,131835.248066393,0.0,1.0
2016-01-26,10.04,10.37,9.41,9.57,25828,3.67519587596175,3.79599414678519,3.44458099529881,3.50314985387988,70557.6325049998,0.0,1.0
2016-01-27,9.76,10.19,9.76,10.05,22559,3.57270037344489,3.7301041808815,3.57270037344489,3.67885642962307,61627.2894409281,0.0,1.0
2016-01-28,10.11,10.59,9.77,9.9,32945,3.77369258965899,3.95285900341135,3.6467830465844,3.69530728364233,88262.0780804242,0.199076,1.0
2016-01-29,10.72,10.79,9.76,10.21,64781,4.00138324046928,4.02751167580816,3.64305041296456,3.8110189258574,173553.063594717,0.0,1.0
2016-02-01,10.26,10.69,10.0501,10.69,43835,3.8296820939566,3.99018533960975,3.75133411427614,3.99018533960975,117437.189031883,0.0,1.0
2016-02-02,10.2,10.56,9.99,10.06,36781,3.80728629223756,3.94166110255182,3.7289009862209,3.75502942155979,98539.0042153917,0.0,1.0
2016-02-03,10.3,10.5,10.04,10.38,32578,3.84461262843596,3.91926530083278,3.7475641543201,3.87447369739469,87278.8580878453,0.0,1.0
2016-02-04,10.47,10.6199,10.27,10.5,32285,3.90806739997326,3.96401957793467,3.83341472757644,3.91926530083278,86493.8895379115,0.0,1.0
2016-02-05,10.04,10.417,10.04,10.33,27559,3.7475641543201,3.8882844417881,3.7475641543201,3.85581052929549,73832.5879441012,0.0,1.0
2016-02-08,10.35,10.46,10.0,10.01,60764,3.86327579653517,3.90433476635342,3.73263361984074,3.73636625346058,162791.225147333,0.0,1.0
2016-02-09,9.67,10.2516,9.62,10.2,48575,3.609456710386,3.82654668171593,3.59079354228679,3.80728629223756,130135.997655383,0.0,1.0
2016-02-10,9.74,9.8908,9.56,9.8908,30940,3.63558514572488,3.69187326071208,3.56839774056775,3.69187326071208,82890.5356141547,0.0,1.0
2016-02-11,9.785,10.2878,9.6,9.85,60622,3.65238199701417,3.84005881541976,3.58332827504711,3.67664411554313,162410.796703338,0.0,1.0
2016-02-12,9.93,10.1999,9.7816,9.85,37633,3.70650518450186,3.80724896590136,3.65111290158342,3.67664411554313,100821.574879363,0.0,1.0
2016-02-16,10.04,10.18,9.75,9.97,34326,3.7475641543201,3.79982102499787,3.63931777934472,3.72143571898122,91961.8786519546,0.0,1.0
2016-02-17,10.0,10.398,9.85,10.03,156942,3.73263361984074,3.8811924379104,3.67664411554313,3.74383152070026,420459.160968218,0.0,1.0
2016-02-18,10.15,10.19,9.9,10.1,28516,3.78862312413835,3.80355365861772,3.69530728364233,3.76995995603915,76396.4613307445,0.0,1.0
2016-02-19,10.08,10.08,9.7,10.0553,24810,3.76249468879947,3.76249468879947,3.62065461124552,3.75327508375846,66467.8147571809,0.0,1.0
2016-02-22,9.96,10.318,9.9,10.16,46069,3.71770308536138,3.85133136895168,3.69530728364233,3.79235575775819,123422.239340934,0.0,1.0
2016-02-23,9.83,10.005,9.43,9.97,66273,3.66917884830345,3.73449993665066,3.51987350350982,3.72143571898122,177550.241330216,0.0,1.0
2016-02-24,9.56,9.6499,9.45,9.64,38622,3.56839774056775,3.60195411681012,3.5273387707495,3.59825880952647,103471.178619582,0.0,1.0
2016-02-25,9.79,9.93,9.36,9.59,104347,3.65424831382409,3.70650518450186,3.49374506817093,3.57959564142727,279553.287644802,0.0,1.0
2016-02-26,9.6,9.92,9.44,9.8015,31524,3.58332827504711,3.70277255088202,3.52360613712966,3.6585408424869,84455.1145669235,0.0,1.0
2016-02-29,9.49,9.99,9.48,9.7,27328,3.54226930522886,3.7289009862209,3.53853667160902,3.62065461124552,73213.7219542217,0.0,1.0
2016-03-01,9.77,9.77,9.43,9.48,60401,3.6467830465844,3.6467830465844,3.51987350350982,3.53853667160902,161818.721448952,0.0,1.0
2016-03-02,10.0,10.01,9.5831,9.79,26093,3.73263361984074,3.73636625346058,3.57702012422958,3.65424831382409,69905.0661208836,0.0,1.0
2016-03-03,10.19,10.19,9.94,10.0849,33733,3.80355365861772,3.80355365861772,3.7102378181217,3.76432367927319,90373.1880372423,0.0,1.0
2016-03-04,10.66,10.7499,10.14,10.2,61907,3.97898743875023,4.0125438149926,3.78489049051851,3.80728629223756,165853.406214139,0.0,1.0
2016-03-07,11.61,11.849,10.75,10.76,49583,4.3335876326351,4.42279757614929,4.0125811413288,4.01631377494864,132836.503793039,0.0,1.0
2016-03-08,10.87,11.64,10.62,11.64,73715,4.05737274476689,4.34478553349462,3.96405690427087,4.34478553349462,197487.90668382,0.0,1.0
2016-03-09,11.2,11.2,10.71,10.97,21955,4.18054965422163,4.18054965422163,3.99765060684943,4.09469908096529,58819.059774039,0.0,1.0
2016-03-10,10.8,11.08,10.48,11.08,58340,4.031244309428,4.13575805078354,3.9118000335931,4.13575805078354,156297.150863923,0.0,1.0
2016-03-11,10.93,11.17,10.8001,10.87,73975,4.07976854648593,4.16935175336211,4.0312816357642,4.05737274476689,198184.465806629,0.0,1.0
2016-03-14,11.08,11.19,10.88,11.13,32483,4.13575805078354,4.17681702060179,4.06110537838673,4.15442121888275,87024.3461006654,0.0,1.0
2016-03-15,10.67,11.05,10.55,11.05,58107,3.98272007237007,4.12456014992402,3.93792846893198,4.12456014992402,155672.926726945,0.0,1.0
2016-03-16,11.0,11.19,10.67,10.71,93665,4.10589698182482,4.17681702060179,3.98272007237007,3.99765060684943,250935.42399159,0.0,1.0
2016-03-17,11.49,11.5,11.12,11.12,65492,4.28879602919701,4.29252866281685,4.1506885852629,4.1506885852629,175457.884888242,0.0,1.0
2016-03-18,10.7,11.695,10.58,11.5,87749,3.99391797322959,4.36531501840375,3.9491263697915,4.29252866281685,235086.024874158,0.0,1.0
2016-03-21,11.43,11.63,10.87,10.87,52485,4.26640022747797,4.34105289987478,4.05737274476689,4.05737274476689,140611.175232996,0.0,1.0
2016-03-22,11.33,11.36,11.06,11.26,20864,4.22907389127956,4.24027179213908,4.12829278354386,4.20294545594068,55896.1905317945,0.0,1.0
2016-03-23,11.05,11.39,11.05,11.21,13552,4.12456014992402,4.2514696929986,4.12456014992402,4.18428228784147,36306.8047395935,0.0,1.0
2016-03-24,11.19,11.2,10.57,11.0,46691,4.17681702060179,4.18054965422163,3.94539373617166,4.10589698182482,125088.623088574,0.0,1.0
2016-03-28,11.31,11.44,11.0312,11.08,33651,4.22160862403988,4.27013286109781,4.11754279871872,4.13575805078354,90153.5040062029,0.0,1.0
2016-03-29,11.46,11.5,11.205,11.205,21006,4.27759812833749,4.29252866281685,4.18241597103155,4.18241597103155,56276.6189757897,0.0,1.0
2016-03-30,11.63,11.99,11.45,11.45,44099,4.34105289987478,4.47542771018905,4.27386549471765,4.27386549471765,118144.464448888,0.0,1.0
2016-03-31,11.39,11.98,11.12,11.72,11063,4.2514696929986,4.47169507656921,4.1506885852629,4.37464660245335,29638.5906754814,0.0,1.0
2016-04-01,11.0,11.69,10.775,11.23,35314,4.10589698182482,4.36344870159383,4.0219127253784,4.19174755508115,94608.8033186249,0.0,1.0
2016-04-04,10.96,11.37,10.77,10.91,48663,4.09096644734545,4.24400442575892,4.02004640856848,4.07230327924625,130371.756127719,0.0,1.0
2016-04-05,11.3,11.39,10.71,10.8,38351,4.21787599042004,4.2514696929986,3.99765060684943,4.031244309428,102745.149687733,0.0,1.0
2016-04-06,11.24,11.42,10.88,11.27,25671,4.19548018870099,4.26266759385813,4.06110537838673,4.20667808956052,68774.4970830952,0.0,1.0
2016-04-07,11.17,11.5699,11.07,11.18,53994,4.16935175336211,4.31861977181954,4.1320254171637,4.17308438698195,144653.897218832,0.0,1.0
2016-04-08,11.67,11.68,11.346,11.41,29531,4.35598343435414,4.35971606797399,4.23504610507131,4.25893496023829,79115.7209832451,0.0,1.0
2016-04-11,12.75,12.82,11.75,11.75,77423,4.75910786529695,4.78523630063583,4.38584450331287,4.38584450331287,207421.911404483,0.0,1.0
2016-04-12,13.07,13.72,12.5601,12.5601,52806,4.87855214113185,5.1211733264215,4.68822515285617,4.68822515285617,141471.157842309,0.0,1.0
2016-04-13,12.85,13.5,12.67,12.91,65843,4.79643420149535,5.039055386785,4.72924679633822,4.8188300032144,176398.239704033,0.0,1.0
2016-04-14,13.01,13.1,12.52,12.75,32496,4.8561563394128,4.88975004199137,4.67325729204061,4.75910786529695,87059.1740568058,0.0,1.0
2016-04-15,13.1,13.28,12.826,13.0,40070,4.88975004199137,4.9569374471485,4.78747588080773,4.85242370579296,107350.477118913,0.0,1.0
2016-04-18,13.05,13.5,12.32,12.7,40892,4.87108687389217,5.039055386785,4.59860461964379,4.74044469719774,109552.675576406,0.0,1.0
2016-04-19,13.25,13.63,13.0011,13.03,54375,4.94573954628898,5.08757962384293,4.85283429549115,4.86362160665249,145674.624241101,0.0,1.0
2016-04-20,13.85,14.09,13.27,13.27,53726,5.16969756347943,5.2592807703556,4.95320481352866,4.95320481352866,143935.90550763,0.0,1.0
2016-04-21,13.85,14.01,13.52,13.89,59095,5.16969756347943,5.22941970139688,5.04652065402468,5.18462809795879,158319.851393616,0.0,1.0
2016-04-22,13.75,14.0,13.1,13.83,45521,5.13237122728102,5.22568706777704,4.88975004199137,5.16223229623975,121954.107035938,0.0,1.0
2016-04-25,13.72,13.75,13.1601,13.73,41565,5.1211733264215,5.13237122728102,4.91218317004661,5.12490596004134,111355.692075059,0.0,1.0
2016-04-26,13.9,14.0199,13.69,13.75,29285,5.18836073157863,5.23311500868052,5.10997542556197,5.13237122728102,78456.6688901267,0.0,1.0
2016-04-27,14.06,14.09,13.75,14.09,31145,5.24808286949608,5.2592807703556,5.13237122728102,5.2592807703556,83439.7456917533,0.0,1.0
2016-04-28,14.15,14.313,13.77,13.77,35261,5.33670193710826,5.3981777262071,5.19338414657107,5.19338414657107,93492.7893444161,0.147417,1.0
2016-04-29,14.21,14.3,13.83,14.3,16298,5.35933106192992,5.39327474916241,5.21601327139273,5.39327474916241,43213.3371355122,0.0,1.0
2016-05-02,13.09,14.05,12.91,14.05,167103,4.93692073192559,5.29898672907216,4.86903335746061,5.29898672907216,443065.300978984,0.0,1.0
2016-05-03,12.21,13.9599,12.18,12.86,93920,4.6050269012079,5.26500532663163,4.59371233879707,4.85017575344256,249024.213017996,0.0,1.0
2016-05-04,12.44,12.775,12.06,12.26,77742,4.69177187969093,4.81811782661187,4.54845408915375,4.62388450522595,206129.04991956,0.0,1.0
2016-05-05,12.61,13.3899,12.39,12.76,36200,4.7558877333523,5.05002864082585,4.67291427567288,4.81246054540646,95982.5011845344,0.0,1.0
2016-05-06,13.25,13.43,12.18,12.18,56643,4.99726506478335,5.06515243924833,4.59371233879707,4.59371233879707,150186.099850707,0.0,1.0
2016-05-09,13.19,13.545,12.95,13.29,15888,4.97463593996169,5.10852492848985,4.88411944067505,5.01235114799779,42126.2425088365,0.0,1.0
2016-05-10,12.8,13.44,12.62,13.18,42031,4.8275466286209,5.06892396005194,4.75965925415591,4.97086441915808,111443.107936109,0.0,1.0
2016-05-11,13.2,13.5,12.37,12.4,37210,4.9784074607653,5.0915530848736,4.66537123406566,4.67668579647649,98660.465996589,0.0,1.0
2016-05-12,13.19,13.5,12.93,13.41,25466,4.97463593996169,5.0915530848736,4.87657639906783,5.05760939764111,67521.8335681036,0.0,1.0
2016-05-13,12.85,13.41,12.82,13.23,47432,4.84640423263895,5.05760939764111,4.83508967022812,4.98972202317613,125763.59105483,0.0,1.0
2016-05-16,13.1,13.42,12.9,13.0,74239,4.9406922527292,5.06138091844472,4.865261836657,4.9029770446931,196841.019487255,0.0,1.0
2016-05-17,12.89,13.4999,12.89,13.15,63419,4.86149031585339,5.09151536966557,4.86149031585339,4.95954985674725,168152.327144254,0.0,1.0
2016-05-18,12.6,13.18,12.54,13.05,44476,4.75211621254869,4.97086441915808,4.72948708772703,4.92183464871115,117925.903941529,0.0,1.0
2016-05-19,12.38,12.87,12.3101,12.51,75147,4.66914275486927,4.85394727424617,4.64277982445204,4.7181725253162,199248.536367796,0.0,1.0
2016-05-20,12.42,12.87,12.37,12.66,48333,4.68422883808371,4.85394727424617,4.66537123406566,4.77474533737036,128152.547783207,0.0,1.0
2016-05-23,12.28,12.6,12.02,12.35,135230,4.63142754683317,4.75211621254869,4.53336800593931,4.65782819245844,358555.625281342,0.0,1.0
2016-05-24,12.43,12.57,12.2,12.31,56640,4.68800035888732,4.74080165013786,4.60125538040429,4.642742109244,150178.14549978,0.0,1.0
2016-05-25,12.79,13.09,12.4,12.4,40973,4.82377510781729,4.93692073192559,4.67668579647649,4.67668579647649,108637.873509224,0.0,1.0
2016-05-26,13.255,13.36,12.638,12.82,39762,4.99915082518515,5.03875179362306,4.76644799160241,4.83508967022812,105426.967185068,0.0,1.0
2016-05-27,12.8,13.5,12.63,13.1,21607,4.8275466286209,5.0915530848736,4.76343077495952,4.9406922527292,57289.8868258075,0.0,1.0
2016-05-31,12.99,13.45,12.73,13.18,67862,4.89920552388949,5.07269548085555,4.80114598299563,4.97086441915808,179932.720866985,0.0,1.0
2016-06-01,12.87,13.18,12.8,12.95,16990,4.85394727424617,4.97086441915808,4.8275466286209,4.88411944067505,45048.140749316,0.0,1.0
2016-06-02,13.3,13.38,12.67,12.81,39567,5.0161226688014,5.04629483523028,4.77851685817396,4.83131814942451,104909.93437482,0.0,1.0
2016-06-03,13.5,13.73,13.23,13.23,49624,5.0915530848736,5.17829806335663,4.98972202317613,4.98972202317613,131575.570132081,0.0,1.0
2016-06-06,13.96,14.17,13.5882,13.6224,45167,5.26504304183966,5.34424497871548,5.12481789836144,5.13771649950979,119758.056105024,0.0,1.0
2016-06-07,14.1,14.25,13.6803,13.96,20129,5.31784433309021,5.37441714514436,5.15955360496269,5.26504304183966,53371.0432691572,0.0,1.0
2016-06-08,14.43,14.8848,14.26,14.26,58541,5.44230451960934,5.61383328575752,5.37818866594797,5.37818866594797,155218.552537122,0.0,1.0
2016-06-09,14.43,14.5,14.021,14.23,14926,5.44230451960934,5.46870516523461,5.28804931874169,5.36687410353714,39575.5473116121,0.0,1.0
2016-06-10,14.1,14.6,14.0,14.37,37907,5.31784433309021,5.50642037327071,5.2801291250541,5.41967539478768,100508.526861938,0.0,1.0
2016-06-13,14.18,14.44,14.0,14.04,60026,5.34801649951909,5.44607604041295,5.2801291250541,5.29521520826854,159155.956245935,0.0,1.0
2016-06-14,14.32,14.4,14.02,14.02,46919,5.40081779076963,5.43098995719851,5.28767216666132,5.28767216666132,124403.397046331,0.0,1.0
2016-06-15,14.25,14.4,14.1,14.22,52684,5.37441714514436,5.43098995719851,5.31784433309021,5.36310258273353,139689.008077514,0.0,1.0
2016-06-16,14.1,14.35,14.08,14.21,21428,5.31784433309021,5.41213235318046,5.31030129148299,5.35933106192992,56815.2772205028,0.0,1.0
2016-06-17,14.36,14.5499,14.26,14.26,50776,5.41590387398407,5.48752505404462,5.37818866594797,5.37818866594797,134630.040888009,0.0,1.0
2016-06-20,14.92,15.39,14.49,14.49,48456,5.62710903898623,5.80437051675591,5.464933644431,5.464933644431,128478.67617121,0.0,1.0
2016-06-21,15.06,15.0699,14.7,15.0,26818,5.67991033023677,5.68364413583235,5.54413558130681,5.65728120541511,71106.5943858244,0.0,1.0
2016-06-22,14.59,15.14,14.55,15.1,19485,5.5026488524671,5.71008249666565,5.48756276925266,5.69499641345121,51663.5092701837,0.0,1.0
2016-06-23,14.91,15.14,14.72,14.72,33140,5.62333751818262,5.71008249666565,5.55167862291403,5.55167862291403,87869.0632391014,0.0,1.0
2016-06-24,15.14,15.825,14.75,14.75,56488,5.71008249666565,5.96843167171294,5.56299318532486,5.56299318532486,149775.125052817,0.0,1.0
2016-06-27,14.05,14.84,14.024,14.84,49073,5.29898672907216,5.59693687255735,5.28918077498277,5.59693687255735,130114.621011841,0.0,1.0
2016-06-28,14.71,14.94,14.3,14.3,22251,5.54790710211042,5.63465208059345,5.39327474916241,5.39327474916241,58997.4208247811,0.0,1.0
2016-06-29,14.59,15.0,14.3501,14.66,26508,5.5026488524671,5.65728120541511,5.41217006838849,5.52904949809237,70284.6447900452,0.0,1.0
2016-06-30,14.42,14.6699,14.35,14.5,26308,5.43853299880573,5.53278330368794,5.41213235318046,5.46870516523461,69754.3547282522,0.0,1.0
2016-07-01,14.28,14.6573,14.13,14.5,46888,5.38573170755519,5.52803118747539,5.32915889550104,5.46870516523461,124321.202086753,0.0,1.0
2016-07-05,13.7,14.44,13.55,14.11,18585,5.1669835009458,5.44607604041295,5.11041068889165,5.32161585389382,49277.2039921152,0.0,1.0
2016-07-06,14.04,14.15,13.66,13.7,23561,5.29521520826854,5.33670193710826,5.15189741773136,5.1669835009458,62470.8207295253,0.0,1.0
2016-07-07,13.94,14.442,13.7316,14.1,17058,5.25750000023244,5.44683034457367,5.17890150668521,5.31784433309021,45228.4393703257,0.0,1.0
2016-07-08,14.13,14.4299,13.57,14.1,47583,5.32915889550104,5.4422668044013,5.11795373049887,5.31784433309021,126163.960051483,0.0,1.0
2016-07-11,14.12,14.41,14.0,14.11,29334,5.32538737469743,5.43476147800212,5.2801291250541,5.32161585389382,77777.6433631804,0.0,1.0
2016-07-12,14.52,14.7299,14.19,14.29,37524,5.47624820684183,5.5554124285096,5.3517880203227,5.3895032283588,99493.0213936041,0.0,1.0
2016-07-13,14.19,14.54,14.05,14.51,29255,5.3517880203227,5.48379124844905,5.29898672907216,5.47247668603822,77568.1787887721,0.0,1.0
2016-07-14,14.87,14.95,14.0001,14.23,59682,5.60825143496818,5.63842360139706,5.28016684026214,5.36687410353714,158243.857339651,0.0,1.0
2016-07-15,14.39,14.79,14.27,14.79,42875,5.4272184363949,5.5780792685393,5.38196018675158,5.5780792685393,113680.931996876,0.0,1.0
2016-07-18,14.43,14.66,14.25,14.25,13344,5.44230451960934,5.52904949809237,5.37441714514436,5.37441714514436,35380.9529228294,0.0,1.0
2016-07-19,14.26,14.5231,14.26,14.5231,16972,5.37818866594797,5.47741737829095,5.37818866594797,5.47741737829095,45000.4146437546,0.0,1.0
2016-07-20,14.56,14.6899,14.13,14.23,30792,5.49133429005627,5.54032634529516,5.32915889550104,5.36687410353714,81643.4579136514,0.0,1.0
2016-07-21,14.52,14.6575,14.461,14.56,34001,5.47624820684183,5.52810661789147,5.45399623410053,5.49133429005627,90151.9619551202,0.0,1.0
2016-07-22,14.71,15.19,14.525,14.59,34888,5.54790710211042,5.7289401006837,5.47813396724363,5.5026488524671,92503.7983791722,0.0,1.0
2016-07-25,14.91,15.18,14.55,14.71,35417,5.62333751818262,5.72516857988009,5.48756276925266,5.54790710211042,93906.4155926148,0.0,1.0
2016-07-26,15.09,15.19,14.91,14.91,18789,5.6912248926476,5.7289401006837,5.62333751818262,5.62333751818262,49818.0998551441,0.0,1.0
2016-07-27,15.0,15.1,14.9701,15.1,25161,5.65728120541511,5.69499641345121,5.64600435821232,5.69499641345121,66713.1412238693,0.0,1.0
2016-07-28,14.625,14.95,14.51,14.86,17105,5.61314573751503,5.7378823094598,5.56900818128841,5.70333987415202,44566.921419494,0.257977,1.0
2016-07-29,14.93,14.93,14.42,14.66,30115,5.73020621272474,5.73020621272474,5.53446574598063,5.62657890680139,78464.3577052361,0.0,1.0
2016-08-01,14.54,14.95,14.5,14.72,25584,5.58052232639101,5.7378823094598,5.56517013292088,5.64960719700658,66658.8785499172,0.0,1.0
2016-08-02,14.5,14.67,14.28,14.64,21840,5.56517013292088,5.63041695516892,5.48073306883518,5.61890281006632,56903.920713344,0.0,1.0
2016-08-03,15.27,15.27,14.305,14.41,35438,5.86069985722082,5.86069985722082,5.49032818975401,5.5306276976131,92333.385633676,0.0,1.0
2016-08-04,15.05,15.35,14.78,15.06,27983,5.77626279313512,5.89140424416107,5.67263548721177,5.78010084150265,72909.4511594096,0.0,1.0
2016-08-05,15.53,15.79,14.87,15.05,44674,5.96048911477664,6.06027837233246,5.70717792251955,5.77626279313512,116397.69935659,0.0,1.0
2016-08-08,15.74,15.99,15.6553,15.75,30522,6.0410881304948,6.1370393396831,6.00857986082181,6.04492617886234,79524.7924914234,0.0,1.0
2016-08-09,15.82,15.97,15.49,15.88,29989,6.07179251743506,6.12936324294803,5.94513692130651,6.09482080764025,78136.0658549667,0.0,1.0
2016-08-10,15.34,15.79,15.2,15.73,22455,5.88756619579354,6.06027837233246,5.8338335186481,6.03725008212727,58506.2976015632,0.0,1.0
2016-08-11,15.76,15.77,15.3001,15.51,33955,6.04876422722987,6.0526022755974,5.87225238280709,5.95281301804158,88469.442665824,0.0,1.0
2016-08-12,15.55,15.969,15.51,15.89,24185,5.9681652115117,6.12897943811128,5.95281301804158,6.09865885600778,63013.7968155781,0.0,1.0
2016-08-15,15.81,15.96,15.58,15.58,31191,6.06795446906753,6.1255251945805,5.9796793566143,5.9796793566143,81267.8658869007,0.0,1.0
2016-08-16,15.5,15.79,15.42,15.71,35650,5.94897496967404,6.06027837233246,5.91827058273379,6.02957398539221,92885.7496992086,0.0,1.0
2016-08-17,15.57,15.72,15.2518,15.51,23985,5.97584130824677,6.03341203375974,5.85371460919191,5.95281301804158,62492.6986405474,0.0,1.0
2016-08-18,15.91,15.99,15.51,15.66,53444,6.10633495274284,6.1370393396831,5.95281301804158,6.01038374355455,139247.854331683,0.0,1.0
2016-08-19,15.82,15.95,15.66,15.83,11122,6.07179251743506,6.12168714621297,6.01038374355455,6.07563056580259,28978.2695134529,0.0,1.0
2016-08-22,16.23,16.43,15.74,15.8,41295,6.22915250050386,6.30591346785449,6.0410881304948,6.06411642069999,107593.745689448,0.0,1.0
2016-08-23,16.36,16.7399,16.141,16.2,37643,6.27904712928177,6.42485458676429,6.19499387003282,6.21763835540126,98078.4930133886,0.0,1.0
2016-08-24,15.82,16.4212,15.57,16.26,37674,6.07179251743506,6.30253598529106,5.97584130824677,6.24066664560645,98159.2632305184,0.0,1.0
2016-08-25,15.35,15.8,15.26,15.73,17504,5.89140424416107,6.06411642069999,5.85686180885329,6.03725008212727,45606.5122786801,0.0,1.0
2016-08-26,15.15,15.7,15.11,15.29,33983,5.81464327681044,6.02573593702468,5.79929108334031,5.86837595395588,88542.3964103283,0.0,1.0
2016-08-29,15.19,15.47,15.07,15.2,25071,5.82999547028056,5.93746082457145,5.78393888987018,5.8338335186481,65322.2617309638,0.0,1.0
2016-08-30,15.19,15.711,15.19,15.19,19855,5.82999547028056,6.02995779022896,5.82999547028056,5.82999547028056,51732.0213261651,0.0,1.0
2016-08-31,14.89,15.569,14.56,15.19,31276,5.71485401925461,5.97545750341001,5.58819842312607,5.82999547028056,81489.3326112889,0.0,1.0
2016-09-01,14.84,15.13,14.31,14.76,43467,5.69566377741696,5.80696718007537,5.49224721393778,5.6649593904767,113252.87187028,0.0,1.0
2016-09-02,14.81,15.299,14.7,14.83,14010,5.68414963231436,5.87183019748666,5.64193110027151,5.69182572904942,36502.9271608951,0.0,1.0
2016-09-06,15.06,15.2783,14.56,14.88,51589,5.78010084150265,5.86388543736587,5.58819842312607,5.71101597088708,134414.668758274,0.0,1.0
2016-09-07,15.28,15.47,14.97,15.08,38286,5.86453790558835,5.93746082457145,5.74555840619487,5.78777693823772,99753.8236461121,0.0,1.0
2016-09-08,15.42,15.6726,15.04,15.47,67424,5.91827058273379,6.01521968449764,5.77242474476759,5.93746082457145,175672.616766324,0.0,1.0
2016-09-09,15.01,15.365,15.01,15.2,16836,5.76091059966499,5.89716131671237,5.76091059966499,5.8338335186481,43866.0443740779,0.0,1.0
2016-09-12,15.24,15.34,14.85,14.94,41955,5.84918571211822,5.88756619579354,5.69950182578449,5.73404426109227,109313.369667049,0.0,1.0
2016-09-13,14.73,15.1,14.73,15.02,25593,5.65344524537411,5.79545303497278,5.65344524537411,5.76474864803253,66682.3279677937,0.0,1.0
2016-09-14,14.9,15.01,14.68,14.78,23300,5.71869206762215,5.76091059966499,5.63425500353645,5.67263548721177,60707.9373910675,0.0,1.0
2016-09-15,14.91,15.58,14.74,15.05,32281,5.72253011598968,5.9796793566143,5.65728329374164,5.77626279313512,84107.8509408177,0.0,1.0
2016-09-16,14.72,15.03,14.71,14.71,19715,5.64960719700658,5.76858669640006,5.64576914863905,5.64576914863905,51367.2526036436,0.0,1.0
2016-09-19,14.98,15.273,14.81,14.84,19091,5.7493964545624,5.86185127173108,5.68414963231436,5.69566377741696,49741.4262975481,0.0,1.0
2016-09-20,15.01,15.3,14.92,14.92,13913,5.76091059966499,5.87221400232341,5.72636816435721,5.72636816435721,36250.1945460053,0.0,1.0
2016-09-21,15.39,15.68,15.07,15.15,28213,5.9067564376312,6.01805984028961,5.78393888987018,5.81464327681044,73508.7140606948,0.0,1.0
2016-09-22,15.29,16.175,15.26,15.39,30048,5.86837595395588,6.20804323448243,5.85686180885329,5.9067564376312,78289.7898166008,0.0,1.0
2016-09-23,15.37,15.7031,15.03,15.37,18559,5.89908034089613,6.02692573201861,5.76858669640006,5.89908034089613,48355.3051519667,0.0,1.0
2016-09-26,15.5,15.7285,15.03,15.37,19234,5.94897496967404,6.03667437487214,5.76858669640006,5.89908034089613,50114.011492695,0.0,1.0
2016-09-27,15.15,15.7055,15.13,15.46,38855,5.81464327681044,6.02784686362682,5.80696718007537,5.93362277620392,101236.347954074,0.0,1.0
2016-09-28,15.46,15.71,15.02,15.15,29456,5.93362277620392,6.02957398539221,5.76474864803253,5.81464327681044,76747.3392185101,0.0,1.0
2016-09-29,15.47,16.18,15.35,15.41,29628,5.93746082457145,6.2099622586662,5.89140424416107,5.91443253436626,77195.4836490365,0.0,1.0
2016-09-30,15.41,16.0953,15.16,15.54,40568,5.91443253436626,6.1774539889932,5.81848132517797,5.96432716314417,105699.553823212,0.0,1.0
2016-10-03,15.66,15.85,15.24,15.35,38425,6.01038374355455,6.08330666253765,5.84918571211822,5.89140424416107,100115.986877758,0.0,1.0
2016-10-04,15.9,16.255,15.481,15.68,53902,6.10249690437531,6.23874762142268,5.94168267777573,6.01805984028961,140441.169152503,0.0,1.0
2016-10-05,15.78,16.57,15.42,15.64,68965,6.05644032396493,6.35964614499993,5.91827058273379,6.00270764681949,179687.678204935,0.0,1.0
2016-10-06,16.0,16.44,15.64,15.8,49464,6.14087738805063,6.30975151622202,6.00270764681949,6.06411642069999,128878.000648574,0.0,1.0
2016-10-07,16.46,16.65,16.06,16.1,41525,6.31742761295708,6.39035053194018,6.16390567825582,6.17925787172594,108193.008590733,0.0,1.0
2016-10-10,16.7,16.9242,16.55,16.56,24087,6.40954077377784,6.4955898181779,6.35197004826487,6.3558080966324,62758.4587098131,0.0,1.0
2016-10-11,16.5999,16.8599,16.3856,16.68,31317,6.37112190961885,6.47091116717467,6.28887253310265,6.40186467704278,81596.1577371701,0.0,1.0
2016-10-12,17.6,17.9499,16.68,16.68,119782,6.75496512685569,6.88925843923562,6.40186467704278,6.40186467704278,312090.90800759,0.0,1.0
2016-10-13,16.79,17.4,16.73,17.33,59281,6.44408320908563,6.67820415950506,6.42105491888044,6.65133782093233,154456.104569952,0.0,1.0
2016-10-14,16.37,17.18,16.18,16.75,24558,6.2828851776493,6.59376709541936,6.2099622586662,6.4287310156155,63985.6449120102,0.0,1.0
2016-10-17,15.65,16.4147,15.6224,16.35,48725,6.00654569518702,6.30004125385216,5.99595268169263,6.27520908091423,126952.542891836,0.0,1.0
2016-10-18,16.0,16.3,15.8,15.8,25166,6.14087738805063,6.25601883907658,6.06411642069999,6.06411642069999,65569.7833641032,0.0,1.0
2016-10-19,16.1,16.7499,15.8,16.0,71992,6.17925787172594,6.42869263513183,6.06411642069999,6.14087738805063,187574.499084023,0.0,1.0
2016-10-20,16.0,16.5336,15.8,15.8,35338,6.14087738805063,6.34567564894212,6.06411642069999,6.06411642069999,92072.8365461607,0.0,1.0
2016-10-21,14.9,16.825,14.85,15.8,210594,5.71869206762215,6.45751637837199,5.69950182578449,6.06411642069999,548700.745361995,0.0,1.0
2016-10-24,15.2,15.6261,14.9,14.9,49557,5.8338335186481,5.99737275958862,5.71869206762215,5.71869206762215,129120.311299963,0.0,1.0
2016-10-25,15.65,15.7,15.0,15.4,42141,6.00654569518702,6.02573593702468,5.75707255129746,5.91059448599873,109797.990969827,0.0,1.0
2016-10-26,15.25,15.8,15.1,15.4,25553,5.85302376048575,6.06411642069999,5.79545303497278,5.91059448599873,66578.1083327876,0.0,1.0
2016-10-27,15.25,15.5,15.1,15.1,17511,5.94982855163098,6.04736672460854,5.89130564784445,5.89130564784445,44882.4277342912,0.252224,1.0
2016-10-28,15.2,15.5,15.0501,15.25,38231,5.93032091703547,6.04736672460854,5.87183702851813,5.94982855163098,97989.8403694642,0.0,1.0
2016-10-31,14.85,15.65,14.751,15.1,33033,5.79376747486689,6.10588962839507,5.75514235836778,5.89130564784445,84666.8514274937,0.0,1.0
2016-11-01,15.1,15.2,14.9,14.9,71568,5.89130564784445,5.93032091703547,5.8132751094624,5.8132751094624,183435.873912841,0.0,1.0
2016-11-02,14.9,15.1,14.75,15.0,49547,5.8132751094624,5.89130564784445,5.75475220567587,5.85229037865343,126993.869393577,0.0,1.0
2016-11-03,14.9,15.225,14.9,15.0,47426,5.8132751094624,5.94007473433323,5.8132751094624,5.85229037865343,121557.536275855,0.0,1.0
2016-11-04,14.75,15.3,14.45,14.45,45609,5.75475220567587,5.9693361862265,5.6377063981028,5.6377063981028,116900.385274016,0.0,1.0
2016-11-07,14.95,15.15,14.6,14.7,69470,5.83278274405791,5.91081328243996,5.69622930188934,5.73524457108036,178058.492073623,0.0,1.0
2016-11-08,14.9,15.1,14.45,14.65,54047,5.8132751094624,5.89130564784445,5.6377063981028,5.71573693648485,138527.815187895,0.0,1.0
2016-11-09,15.35,15.4999,14.5445,14.6,75928,5.98884382082201,6.04732770933935,5.67457582748832,5.69622930188934,194610.985838002,0.0,1.0
2016-11-10,15.55,15.7,15.0736,15.5,25102,6.06687435920405,6.12539726299059,5.88100561677802,6.04736672460854,64338.9127397737,0.0,1.0
2016-11-11,15.3,15.7,15.1721,15.65,39746,5.9693361862265,6.12539726299059,5.91943565693118,6.10588962839507,101872.935453551,0.0,1.0
2016-11-14,15.4,15.55,15.25,15.25,33472,6.00835145541752,6.06687435920405,5.94982855163098,5.94982855163098,85792.051917206,0.0,1.0
2016-11-15,15.95,16.4247,15.25,15.55,110125,6.22293543596814,6.40814091881793,5.94982855163098,6.06687435920405,282261.284577627,0.0,1.0
2016-11-16,16.15,16.3,15.35,15.8,78128,6.30096597435019,6.35948887813672,5.98884382082201,6.16441253218161,200249.803781891,0.0,1.0
2016-11-17,15.95,16.3247,15.55,15.95,34057,6.22293543596814,6.36912564962691,6.06687435920405,6.22293543596814,87291.4648704674,0.0,1.0
2016-11-18,15.95,16.225,15.8,15.95,14508,6.22293543596814,6.33022742624346,6.16441253218161,6.22293543596814,37185.4412408827,0.0,1.0
2016-11-21,16.7,16.95,15.9499,15.95,70112,6.51554995490081,6.61308812787837,6.22289642069895,6.22293543596814,179704.001673612,0.0,1.0
2016-11-22,16.65,17.5,16.5175,16.85,52967,6.4960423203053,6.827672108429,6.4443470886272,6.57407285868735,135759.668197259,0.0,1.0
2016-11-23,16.95,16.95,16.5622,16.65,8022,6.61308812787837,6.61308812787837,6.46178691395559,6.4960423203053,20561.1807026717,0.0,1.0
2016-11-25,16.85,17.1,16.6,17.0,25753,6.57407285868735,6.67161103166491,6.47653468570979,6.63259576247388,66007.4902313518,0.0,1.0
2016-11-28,16.35,17.15,16.25,16.45,56056,6.37899651273224,6.69111866626042,6.33998124354121,6.41801178192326,143677.081210292,0.0,1.0
2016-11-29,16.15,16.7,15.85,16.1,52092,6.30096597435019,6.51554995490081,6.18392016677712,6.28145833975468,133516.95651503,0.0,1.0
2016-11-30,16.65,17.25,16.4,16.6,92803,6.4960423203053,6.73013393545144,6.39850414732775,6.47653468570979,237863.282566697,0.0,1.0
2016-12-01,16.85,17.25,16.7,16.8,53593,6.57407285868735,6.73013393545144,6.51554995490081,6.55456522409184,137364.168212202,0.0,1.0
2016-12-02,16.95,17.3,16.75,17.0,35752,6.61308812787837,6.74964157004695,6.53505758949633,6.63259576247388,91635.9177863274,0.0,1.0
2016-12-05,17.2,17.45,16.9,16.9,48938,6.71062630085593,6.80816447383349,6.59358049328286,6.59358049328286,125432.942062746,0.0,1.0
2016-12-06,16.65,17.25,16.55,17.1,52665,6.4960423203053,6.73013393545144,6.45702705111428,6.67161103166491,134985.612279507,0.0,1.0
2016-12-07,16.8,17.0,16.06,16.5,66868,6.55456522409184,6.63259576247388,6.26585223207827,6.43751941651877,171389.308305441,0.0,1.0
2016-12-08,16.65,17.2,16.45,16.55,53165,6.4960423203053,6.71062630085593,6.41801178192326,6.45702705111428,136267.161812209,0.0,1.0
2016-12-09,16.75,16.95,16.495,16.75,16156,6.53505758949633,6.61308812787837,6.43556865305922,6.53505758949633,41409.4285006686,0.0,1.0
2016-12-12,17.0,17.1753,16.5501,16.8,59254,6.63259576247388,6.70098952936575,6.45706606638347,6.55456522409184,151873.872021455,0.0,1.0
2016-12-13,17.35,17.35,16.85,17.05,30004,6.76914920464246,6.76914920464246,6.57407285868735,6.6521033970694,76903.2243583846,0.0,1.0
2016-12-14,16.8,17.1,16.8,17.1,18126,6.55456522409184,6.67161103166491,6.55456522409184,6.67161103166491,46458.7336595147,0.0,1.0
2016-12-15,17.0,17.2043,16.8,16.8,34411,6.63259576247388,6.71230395743114,6.55456522409184,6.55456522409184,88198.8019396205,0.0,1.0
2016-12-16,17.35,17.35,16.85,16.85,43059,6.76914920464246,6.76914920464246,6.57407285868735,6.57407285868735,110364.482657235,0.0,1.0
2016-12-19,18.0,18.345,17.4065,17.45,72901,7.02274845438411,7.15735113309314,6.79119283173539,6.80816447383349,186852.484967024,0.0,1.0
2016-12-20,18.5,18.8,18.15,18.15,67036,7.21782480033923,7.3348706079123,7.08127135817065,7.08127135817065,171819.908948429,0.0,1.0
2016-12-21,19.3,19.3,18.35,18.65,56133,7.52994695386741,7.52994695386741,7.15930189655269,7.27634770412576,143874.439838328,0.0,1.0
2016-12-22,18.2,18.9,18.15,18.9,78899,7.10077899276616,7.37388587710332,7.08127135817065,7.37388587710332,202225.953161318,0.0,1.0
2016-12-23,18.3,18.6,17.9,18.15,88460,7.13979426195718,7.25684006953025,6.98373318519309,7.08127135817065,226731.743325647,0.0,1.0
2016-12-27,18.2,18.6,18.05,18.05,51534,7.10077899276616,7.25684006953025,7.04225608897962,7.04225608897962,132086.747236535,0.0,1.0
2016-12-28,18.0,18.5,18.0,18.1,33457,7.02274845438411,7.21782480033923,7.02274845438411,7.06176372357513,85753.605431225,0.0,1.0
2016-12-29,17.6,18.2,17.45,18.0,43773,6.86668737762002,7.10077899276616,6.80816447383349,7.02274845438411,112194.535389934,0.0,1.0
2016-12-30,17.55,18.125,17.4,17.4,42044,6.84717974302451,7.07151754087289,6.78865683923797,6.78865683923797,107762.93710585,0.0,1.0
2017-01-03,17.55,18.4612,17.5273,17.85,41549,6.84717974302451,7.20268687589311,6.83832327691815,6.96422555059758,106494.203068475,0.0,1.0
2017-01-04,17.75,17.95,17.15,17.7,36508,6.92521028140655,7.0032408197886,6.69111866626042,6.90570264681104,93573.6206797729,0.0,1.0
2017-01-05,17.75,18.225,17.63,17.75,21323,6.92521028140655,7.11053281006391,6.87839195837733,6.92521028140655,54652.9613716116,0.0,1.0
2017-01-06,17.9,18.05,17.4,17.9,43752,6.98373318519309,7.04225608897962,6.78865683923797,6.98373318519309,112140.71030956,0.0,1.0
2017-01-09,17.75,18.0253,17.55,18.0,44004,6.92521028140655,7.03261931748944,6.84717974302451,7.02274845438411,112786.611274042,0.0,1.0
2017-01-10,17.55,18.15,17.45,17.7,53837,6.84717974302451,7.08127135817065,6.80816447383349,6.90570264681104,137989.56438416,0.0,1.0
2017-01-11,17.7,18.05,17.4,17.45,19082,6.90570264681104,7.04225608897962,6.78865683923797,6.80816447383349,48909.056366041,0.0,1.0
2017-01-12,18.1,18.15,17.6,17.75,27908,7.06176372357513,7.08127135817065,6.86668737762002,6.92521028140655,71530.9687172977,0.0,1.0
2017-01-13,18.35,18.35,18.0,18.15,33449,7.15930189655269,7.15930189655269,7.02274845438411,7.08127135817065,85733.1006387017,0.0,1.0
2017-01-17,18.7,18.95,18.2,18.2,72167,7.29585533872127,7.39339351169883,7.10077899276616,7.10077899276616,184971.170253018,0.0,1.0
2017-01-18,18.35,18.75,18.28,18.75,17803,7.15930189655269,7.31536297331678,7.13199120811898,7.31536297331678,45630.8526613892,0.0,1.0
2017-01-19,17.9,18.5,17.8,18.2,33048,6.98373318519309,7.21782480033923,6.94471791600207,7.10077899276616,84705.2979134747,0.0,1.0
2017-01-20,18.45,18.55,17.95,17.95,23761,7.19831716574371,7.23733243493474,7.0032408197886,7.0032408197886,60901.7968930668,0.0,1.0
2017-01-23,18.3,18.7,18.179,18.7,34253,7.13979426195718,7.29585533872127,7.09258578623604,7.29585533872127,87793.8322872866,0.0,1.0
2017-01-24,18.45,18.8,18.35,18.35,27655,7.19831716574371,7.3348706079123,7.15930189655269,7.15930189655269,70882.5046537504,0.0,1.0
2017-01-25,18.6,18.75,18.25,18.55,28383,7.25684006953025,7.31536297331678,7.12028662736167,7.23733243493474,72748.4407733645,0.0,1.0
2017-01-26,18.0,18.65,17.65,18.3,58481,7.11696057566313,7.3739619297843,6.97857523113635,7.23557658525752,147908.364646507,0.241475,1.0
2017-01-27,17.8,18.1,17.65,18.0,29763,7.03788323593354,7.15649924552793,6.97857523113635,7.11696057566313,75275.6734148527,0.0,1.0
2017-01-30,17.25,18.0,16.9,17.65,68343,6.82042055167717,7.11696057566313,6.68203520715039,6.97857523113635,172851.034781147,0.0,1.0
2017-01-31,17.35,17.4,16.95,17.3,40639,6.85995922154197,6.87972855647436,6.70180454208278,6.84018988660957,102782.921476538,0.0,1.0
2017-02-01,17.3,17.5,16.75,17.25,115026,6.84018988660957,6.91926722633916,6.62272720235319,6.82042055167717,290920.257037827,0.0,1.0
2017-02-02,16.95,17.55,16.75,17.2,39804,6.70180454208278,6.93903656127156,6.62272720235319,6.80065121674477,100671.064899533,0.0,1.0
2017-02-03,16.85,17.0,16.25,16.95,68264,6.66226587221799,6.72157387701518,6.42503385302922,6.70180454208278,172651.230386436,0.0,1.0
2017-02-06,16.6,17.0,16.35,16.85,62062,6.563419197556,6.72157387701518,6.46457252289401,6.66226587221799,156965.320816873,0.0,1.0
2017-02-07,16.3,16.8,16.1,16.65,56165,6.44480318796162,6.64249653728559,6.36572584823203,6.5831885324884,142050.807961066,0.0,1.0
2017-02-08,16.3,16.6,16.0,16.35,39194,6.44480318796162,6.563419197556,6.32618717836723,6.46457252289401,99128.2714720201,0.0,1.0
2017-02-09,16.6,16.725,16.15,16.25,28513,6.563419197556,6.612842534887,6.38549518316442,6.42503385302922,72114.2114732283,0.0,1.0
2017-02-10,16.6,16.8738,16.55,16.6,39314,6.563419197556,6.67167607564581,6.5436498626236,6.563419197556,99431.7718184161,0.0,1.0
2017-02-13,16.2,17.0,16.2,16.6,63091,6.40526451809682,6.72157387701518,6.40526451809682,6.563419197556,159567.836287218,0.0,1.0
2017-02-14,16.1,16.2,16.05,16.15,32431,6.36572584823203,6.40526451809682,6.34595651329963,6.38549518316442,82023.4977830557,0.0,1.0
2017-02-15,15.95,16.15,15.55,16.1,61741,6.30641784343483,6.38549518316442,6.14826316397565,6.36572584823203,156153.457390264,0.0,1.0
2017-02-16,16.1,16.25,15.5,15.85,96401,6.36572584823203,6.42503385302922,6.12849382904326,6.26687917357004,243814.474107624,0.0,1.0
2017-02-17,16.85,17.75,16.5,16.75,177566,6.66226587221799,7.01811390100115,6.52388052769121,6.62272720235319,449094.520901177,0.0,1.0
2017-02-21,18.1,18.1,16.9,17.0,90458,7.15649924552793,7.15649924552793,6.68203520715039,6.72157387701518,228783.619452365,0.0,1.0
2017-02-22,17.25,18.15,17.0,18.1,53566,6.82042055167717,7.17626858046033,6.72157387701518,7.15649924552793,135477.49629204,0.0,1.0
2017-02-23,17.1,17.4264,16.55,17.3,55239,6.76111254687998,6.89016676531867,6.5436498626236,6.84018988660957,139708.79695471,0.0,1.0
2017-02-24,16.8,17.15,16.5,17.15,40920,6.64249653728559,6.78088188181238,6.52388052769121,6.78088188181238,103493.618121015,0.0,1.0
2017-02-27,16.7,17.0,16.5,17.0,34961,6.6029578674208,6.72157387701518,6.52388052769121,6.72157387701518,88422.2967529034,0.0,1.0
2017-02-28,16.45,16.7,16.25,16.7,32769,6.50411119275881,6.6029578674208,6.42503385302922,6.6029578674208,82878.3570920709,0.0,1.0
2017-03-01,16.35,16.6165,16.25,16.5,29435,6.46457252289401,6.56994307808369,6.42503385302922,6.52388052769121,74446.1058013705,0.0,1.0
2017-03-02,16.45,16.45,16.1,16.4,54144,6.50411119275881,6.50411119275881,6.36572584823203,6.48434185782641,136939.356293847,0.0,1.0
2017-03-03,16.35,16.5,16.15,16.5,23400,6.46457252289401,6.52388052769121,6.38549518316442,6.52388052769121,59182.5675472081,0.0,1.0
2017-03-06,16.3,16.5,16.2,16.5,39500,6.44480318796162,6.52388052769121,6.40526451809682,6.52388052769121,99902.1973553297,0.0,1.0
2017-03-07,16.3,16.3805,16.2,16.3,14703,6.44480318796162,6.47663181720278,6.40526451809682,6.44480318796162,37186.3799421624,0.0,1.0
2017-03-08,16.15,16.45,16.1,16.4,50590,6.38549518316442,6.50411119275881,6.36572584823203,6.48434185782641,127950.687701421,0.0,1.0
2017-03-09,16.55,16.95,15.7,16.0,61468,6.5436498626236,6.70180454208278,6.20757116877285,6.32618717836723,155462.994102213,0.0,1.0
2017-03-10,16.45,16.75,16.1,16.75,73819,6.50411119275881,6.62272720235319,6.36572584823203,6.62272720235319,186700.767255015,0.0,1.0
2017-03-13,17.75,18.1,16.4,16.65,261687,7.01811390100115,7.15649924552793,6.48434185782641,6.5831885324884,661850.792894283,0.0,1.0
2017-03-14,17.6,18.0,17.086,17.6,113266,6.95880589620395,7.11696057566313,6.75557713309891,6.95880589620395,286468.91862402,0.0,1.0
2017-03-15,18.4,18.6,17.3,17.7,159264,7.27511525512231,7.35419259485191,6.84018988660957,6.99834456606875,402805.65973669,0.0,1.0
2017-03-16,18.95,19.025,17.6,18.25,149523,7.49257793937869,7.52223194177728,6.95880589620395,7.21580725032512,378169.019117999,0.0,1.0
2017-03-17,17.5,19.1,17.1,19.0,621113,6.91926722633916,7.55188594417588,6.76111254687998,7.51234727431109,1570900.0887585,0.0,1.0
2017-03-20,17.55,17.6,17.05,17.5,37131,6.93903656127156,6.95880589620395,6.74134321194758,6.91926722633916,93910.5946835632,0.0,1.0
2017-03-21,17.35,17.95,17.3,17.4,38682,6.85995922154197,7.09719124073074,6.84018988660957,6.87972855647436,97833.3366607308,0.0,1.0
2017-03-22,17.35,17.4316,17.3,17.3,22598,6.85995922154197,6.89222277615164,6.84018988660957,6.84018988660957,57154.1735654618,0.0,1.0
2017-03-23,17.4,17.75,17.3,17.3,38964,6.87972855647436,7.01811390100115,6.84018988660957,6.84018988660957,98546.5624747613,0.0,1.0
2017-03-24,17.35,17.75,17.3,17.35,41748,6.85995922154197,7.01811390100115,6.84018988660957,6.85995922154197,105587.770511147,0.0,1.0
2017-03-27,17.0,17.5325,16.85,17.5,46566,6.72157387701518,6.93211729404522,6.66226587221799,6.91926722633916,117773.309418944,0.0,1.0
2017-03-28,17.05,17.2,16.65,16.9,27236,6.74134321194758,6.80065121674477,6.5831885324884,6.68203520715039,68884.4619536649,0.0,1.0
2017-03-29,17.4,17.45,16.9415,17.0,16302,6.87972855647436,6.89949789140676,6.69844375514428,6.72157387701518,41230.5220578883,0.0,1.0
2017-03-30,17.1,17.4,17.0,17.35,23751,6.76111254687998,6.87972855647436,6.72157387701518,6.85995922154197,60070.3060604161,0.0,1.0
2017-03-31,17.2,17.5,16.95,17.0,33543,6.80065121674477,6.91926722633916,6.70180454208278,6.72157387701518,84835.9343263248,0.0,1.0
2017-04-03,17.4,17.5,17.1,17.35,30166,6.87972855647436,6.91926722633916,6.76111254687998,6.85995922154197,76294.9287448324,0.0,1.0
2017-04-04,17.5,17.5999,17.3,17.5,22175,6.91926722633916,6.95876635753409,6.84018988660957,6.91926722633916,56084.3348444161,0.0,1.0
2017-04-05,17.25,17.7,17.15,17.55,35364,6.82042055167717,6.99834456606875,6.78088188181238,6.93903656127156,89441.5520828831,0.0,1.0
2017-04-06,17.5,17.55,17.15,17.25,31844,6.91926722633916,6.93903656127156,6.78088188181238,6.82042055167717,80538.8752552689,0.0,1.0
2017-04-07,17.3,17.55,17.2,17.5,21574,6.84018988660957,6.93903656127156,6.80065121674477,6.91926722633916,54564.3039428831,0.0,1.0
2017-04-10,17.5,17.6,17.2,17.45,28538,6.91926722633916,6.95880589620395,6.80065121674477,6.89949789140676,72177.4407120608,0.0,1.0
2017-04-11,16.95,17.5,16.9,17.4,60766,6.70180454208278,6.91926722633916,6.68203520715039,6.87972855647436,153687.517075797,0.0,1.0
2017-04-12,16.95,16.95,16.5,16.8,62277,6.70180454208278,6.70180454208278,6.52388052769121,6.64249653728559,157509.092270832,0.0,1.0
2017-04-13,16.5,17.05,16.15,17.0,45442,6.52388052769121,6.74134321194758,6.38549518316442,6.72157387701518,114930.522841035,0.0,1.0
2017-04-17,17.0,17.0,16.5,16.75,45843,6.72157387701518,6.72157387701518,6.52388052769121,6.62272720235319,115944.719831908,0.0,1.0
2017-04-18,16.9,17.35,16.8,17.15,46464,6.68203520715039,6.85995922154197,6.64249653728559,6.78088188181238,117515.334124507,0.0,1.0
2017-04-19,16.7,17.1,16.55,17.05,30865,6.6029578674208,6.76111254687998,6.5436498626236,6.74134321194758,78062.8182625887,0.0,1.0
2017-04-20,17.1,17.1,16.55,16.55,52879,6.76111254687998,6.76111254687998,6.5436498626236,6.5436498626236,133739.956808924,0.0,1.0
2017-04-21,17.45,17.6,17.1,17.3,71049,6.89949789140676,6.95880589620395,6.76111254687998,6.84018988660957,179694.967592375,0.0,1.0
2017-04-24,17.8,17.8,17.3,17.5,71277,7.03788323593354,7.03788323593354,6.84018988660957,6.91926722633916,180271.618250528,0.0,1.0
2017-04-25,17.5,17.85,17.5,17.85,19264,6.91926722633916,7.05765257086594,6.91926722633916,7.05765257086594,48721.9222747613,0.0,1.0
2017-04-26,17.45,17.745,17.35,17.5,20398,6.89949789140676,7.01613696750791,6.85995922154197,6.91926722633916,51590.000548203,0.0,1.0
2017-04-27,17.05,17.25,16.79,17.2,22887,6.86260831242291,6.9431081166742,6.75795856689622,6.92298316561138,56862.2500709541,0.3067,1.0
2017-04-28,17.0,17.25,16.864,17.25,16661,6.84248336136008,6.9431081166742,6.7877434944692,6.9431081166742,41393.8894757796,0.0,1.0
2017-05-01,17.25,17.25,16.8,17.15,13275,6.9431081166742,6.9431081166742,6.76198355710879,6.90285821454855,32981.4466593226,0.0,1.0
2017-05-02,17.0,17.15,16.8501,17.15,19283,6.84248336136008,6.90285821454855,6.78214875807374,6.90285821454855,47908.1910306379,0.0,1.0
2017-05-03,16.8,16.85,16.55,16.85,21619,6.76198355710879,6.78210850817161,6.66135880179467,6.78210850817161,53711.9318514422,0.0,1.0
2017-05-04,16.45,16.75,16.35,16.75,44052,6.62110889966902,6.74185860604596,6.58085899754338,6.74185860604596,109446.228869038,0.0,1.0
2017-05-05,16.75,16.9125,16.15,16.45,65581,6.74185860604596,6.80726469700014,6.50035919329208,6.62110889966902,162934.557692282,0.0,1.0
2017-05-08,16.55,16.85,16.5,16.85,15182,6.66135880179467,6.78210850817161,6.64123385073185,6.78210850817161,37719.346379046,0.0,1.0
2017-05-09,16.5,16.6,16.2869,16.55,23298,6.64123385073185,6.68148375285749,6.55546130930209,6.66135880179467,57883.3705663953,0.0,1.0
2017-05-10,16.9,16.9,16.5,16.55,21229,6.80223345923443,6.80223345923443,6.64123385073185,6.66135880179467,52742.9853959141,0.0,1.0
2017-05-11,16.7,17.1,16.6005,17.0,32543,6.72173365498314,6.88273326348573,6.68168500236812,6.84248336136008,80852.370518594,0.0,1.0
2017-05-12,16.45,16.56,16.4,16.55,30519,6.62110889966902,6.66538379200723,6.6009839486062,6.66135880179467,75823.7868622122,0.0,1.0
2017-05-15,16.4,16.85,16.4,16.65,29151,6.6009839486062,6.78210850817161,6.6009839486062,6.70160870392032,72425.0208335904,0.0,1.0
2017-05-16,16.85,16.85,16.35,16.45,83565,6.78210850817161,6.78210850817161,6.58085899754338,6.62110889966902,207615.411682583,0.0,1.0
2017-05-17,16.45,16.625,16.45,16.6,39686,6.62110889966902,6.6915462283889,6.62110889966902,6.68148375285749,98598.9975233052,0.0,1.0
2017-05-18,16.55,16.65,16.4,16.4,25058,6.66135880179467,6.70160870392032,6.6009839486062,6.6009839486062,62256.0520067274,0.0,1.0
2017-05-19,16.6,16.7625,16.55,16.65,31291,6.68148375285749,6.74688984381167,6.66135880179467,6.70160870392032,77741.8039485397,0.0,1.0
2017-05-22,16.75,16.85,16.45,16.85,60479,6.74185860604596,6.78210850817161,6.62110889966902,6.78210850817161,150258.750471501,0.0,1.0
2017-05-23,16.45,16.8,16.45,16.65,48643,6.62110889966902,6.76198355710879,6.62110889966902,6.70160870392032,120852.467785268,0.0,1.0
2017-05-24,16.6,16.625,16.5,16.6,58251,6.68148375285749,6.6915462283889,6.64123385073185,6.68148375285749,144723.333284535,0.0,1.0
2017-05-25,16.4,16.6,16.4,16.6,77753,6.6009839486062,6.68148375285749,6.6009839486062,6.68148375285749,193175.625017123,0.0,1.0
2017-05-26,16.4,16.45,16.35,16.35,45460,6.6009839486062,6.62110889966902,6.58085899754338,6.58085899754338,112944.374021304,0.0,1.0
2017-05-30,16.4,16.499,16.4,16.45,24974,6.6009839486062,6.64083135171059,6.6009839486062,6.62110889966902,62047.3558470751,0.0,1.0
2017-05-31,16.35,16.4744,16.3,16.45,25008,6.58085899754338,6.63092987578768,6.56073404648055,6.62110889966902,62131.8281021724,0.0,1.0
2017-06-01,16.25,16.4,16.25,16.4,24766,6.54060909541773,6.6009839486062,6.54060909541773,6.6009839486062,61530.5844041268,0.0,1.0
2017-06-02,16.2,16.3,16.15,16.3,17101,6.5204841443549,6.56073404648055,6.50035919329208,6.56073404648055,42487.0598358626,0.0,1.0
2017-06-05,15.9,16.15,15.8,16.15,41482,6.39973443797796,6.50035919329208,6.35948453585231,6.50035919329208,103061.120174917,0.0,1.0
2017-06-06,15.95,16.0,15.8,15.85,44787,6.41985938904078,6.43998434010361,6.35948453585231,6.37960948691514,111272.320265995,0.0,1.0
2017-06-07,16.0,16.0982,15.75,16.0,52288,6.43998434010361,6.47950974399099,6.33935958478949,6.43998434010361,129908.390427319,0.0,1.0
2017-06-08,15.75,16.0,15.75,15.9,35309,6.33935958478949,6.43998434010361,6.33935958478949,6.39973443797796,87724.4369185704,0.0,1.0
2017-06-09,16.15,16.2,15.75,15.75,63530,6.50035919329208,6.5204841443549,6.33935958478949,6.33935958478949,157838.89312744,0.0,1.0
2017-06-12,15.7,16.175,15.7,16.05,86801,6.31923463372666,6.51042166882349,6.31923463372666,6.46010929116643,215655.182785376,0.0,1.0
2017-06-13,15.35,15.85,15.305,15.85,109252,6.1783599762869,6.37960948691514,6.16024752033036,6.37960948691514,271434.200408611,0.0,1.0
2017-06-14,15.0,15.65,14.85,15.55,116357,6.03748531884713,6.29910968266384,5.97711046565866,6.25885978053819,289086.417245861,0.0,1.0
2017-06-15,15.3,15.35,15.0,15.05,73245,6.15823502522407,6.1783599762869,6.03748531884713,6.05761026990996,181975.597782455,0.0,1.0
2017-06-16,14.8,15.15,14.75,15.15,660308,5.95698551459584,6.0978601720356,5.93686056353301,6.0978601720356,1640520.75937657,0.0,1.0
2017-06-19,15.1,15.5,14.75,14.75,64101,6.07773522097278,6.23873482947537,5.93686056353301,5.93686056353301,159257.530117457,0.0,1.0
2017-06-20,14.4,14.93,14.3,14.9,110055,5.79598590609325,6.00931038735918,5.7557360039676,5.99723541672148,273429.236315763,0.0,1.0
2017-06-21,14.35,14.649,14.3,14.5,60362,5.77586095503042,5.89620816238611,5.7557360039676,5.83623580821889,149968.066534842,0.0,1.0
2017-06-22,14.65,14.75,14.5,14.5,33773,5.89661066140737,5.93686056353301,5.83623580821889,5.83623580821889,83908.2785706442,0.0,1.0
2017-06-23,14.8,15.0,14.5,14.6,49632,5.95698551459584,6.03748531884713,5.83623580821889,5.87648571034454,123309.616617363,0.0,1.0
2017-06-26,14.6,15.3515,14.5,15.0,33696,5.87648571034454,6.17896372481878,5.83623580821889,6.03748531884713,83716.9737576297,0.0,1.0
2017-06-27,14.8,14.9,14.6,14.6,19555,5.95698551459584,5.99723541672148,5.87648571034454,5.87648571034454,48583.9690714164,0.0,1.0
2017-06-28,14.85,14.9,14.6997,14.8418,23203,5.97711046565866,5.99723541672148,5.91661486276381,5.97380997368436,57647.345147741,0.0,1.0
2017-06-29,14.35,14.9,14.3,14.75,184104,5.77586095503042,5.99723541672148,5.7557360039676,5.93686056353301,457402.35448346,0.0,1.0
2017-06-30,14.45,14.75,14.2142,14.4,144433,5.81611085715607,5.93686056353301,5.72120158794379,5.79598590609325,358840.624131521,0.0,1.0
2017-07-03,14.95,15.25,14.5142,14.65,21409,6.01736036778431,6.13811007416125,5.84195129432074,5.89661066140737,53190.1914523117,0.0,1.0
2017-07-05,14.45,14.8815,14.35,14.85,37479,5.81611085715607,5.98978918482824,5.77586095503042,5.97711046565866,93115.7543762525,0.0,1.0
2017-07-06,14.75,14.95,14.45,14.85,77625,5.93686056353301,6.01736036778431,5.81611085715607,5.97711046565866,192857.611821463,0.0,1.0
2017-07-07,14.9,15.15,14.45,14.45,75734,5.99723541672148,6.0978601720356,5.81611085715607,5.81611085715607,188159.463751197,0.0,1.0
2017-07-10,15.4,15.9222,14.9,15.0,123303,6.19848492734972,6.40866991624985,5.99723541672148,6.03748531884713,306343.602066626,0.0,1.0
2017-07-11,15.25,15.5,15.1,15.4,97074,6.13811007416125,6.23873482947537,6.07773522097278,6.19848492734972,241178.226215223,0.0,1.0
2017-07-12,15.35,15.4,15.15,15.3,73270,6.1783599762869,6.19848492734972,6.0978601720356,6.15823502522407,182037.709734732,0.0,1.0
2017-07-13,15.2,15.4181,15.2,15.4,43728,6.11798512309843,6.20577015963446,6.11798512309843,6.19848492734972,108641.257967522,0.0,1.0
2017-07-14,15.2,15.45,15.15,15.3,150933,6.11798512309843,6.21860987841255,6.0978601720356,6.15823502522407,374989.731723656,0.0,1.0
2017-07-17,15.1,15.4,15.0,15.4,131289,6.07773522097278,6.19848492734972,6.03748531884713,6.19848492734972,326184.644102132,0.0,1.0
2017-07-18,15.05,15.25,14.8,15.25,62982,6.05761026990996,6.13811007416125,5.95698551459584,6.13811007416125,156477.399133518,0.0,1.0
2017-07-19,15.1,15.2152,14.95,15.1,18377,6.07773522097278,6.12410310822153,6.01736036778431,6.07773522097278,45657.2538801033,0.0,1.0
2017-07-20,15.1,15.5,15.1,15.25,172505,6.07773522097278,6.23873482947537,6.07773522097278,6.13811007416125,428584.893104817,0.0,1.0
2017-07-21,14.95,15.2,14.75,15.2,95025,6.01736036778431,6.11798512309843,5.93686056353301,6.11798512309843,236087.530606563,0.0,1.0
2017-07-24,15.15,15.25,14.75,15.0,112993,6.0978601720356,6.13811007416125,5.93686056353301,6.03748531884713,280728.632947408,0.0,1.0
2017-07-25,15.25,15.5,15.05,15.5,132610,6.13811007416125,6.23873482947537,6.05761026990996,6.23873482947537,329466.639660472,0.0,1.0
2017-07-26,15.2,15.4,15.0,15.4,94028,6.11798512309843,6.19848492734972,6.03748531884713,6.19848492734972,233610.505949739,0.0,1.0
2017-07-27,14.95,15.05,14.75,14.85,48520,6.14735346418441,6.18847288534952,6.06511462185418,6.10623404301929,117997.769971445,0.322965,1.0
2017-07-28,15.0,15.2,14.9,14.95,134139,6.16791317476696,6.25015201709719,6.12679375360185,6.14735346418441,326218.113483094,0.0,1.0
2017-07-31,14.95,15.2,14.75,15.05,75152,6.14735346418441,6.25015201709719,6.06511462185418,6.18847288534952,182765.218649919,0.0,1.0
2017-08-01,14.85,15.05,14.7,14.95,48702,6.10623404301929,6.18847288534952,6.04455491127162,6.14735346418441,118440.383205881,0.0,1.0
2017-08-02,14.85,14.975,14.55,14.8,69611,6.10623404301929,6.15763331947568,5.98287577952395,6.08567433243674,169289.834408126,0.0,1.0
2017-08-03,14.75,15.05,14.7,14.85,113092,6.06511462185418,6.18847288534952,6.04455491127162,6.10623404301929,275033.054443749,0.0,1.0
2017-08-04,14.65,14.9249,14.6,14.85,81915,6.02399520068907,6.13703248947196,6.00343549010651,6.10623404301929,199212.434608635,0.0,1.0
2017-08-07,14.65,14.8,14.4,14.6,92674,6.02399520068907,6.08567433243674,5.92119664777628,6.00343549010651,225377.68619814,0.0,1.0
2017-08-08,14.725,14.85,14.55,14.75,32268,6.0548347665629,6.10623404301929,5.98287577952395,6.06511462185418,78473.8673008781,0.0,1.0
2017-08-09,14.55,14.75,14.4,14.75,53205,5.98287577952395,6.06511462185418,5.92119664777628,6.06511462185418,129391.412846883,0.0,1.0
2017-08-10,14.55,14.7115,14.4074,14.6,46723,5.98287577952395,6.04928364470561,5.9242394849425,6.00343549010651,113627.572266609,0.0,1.0
2017-08-11,14.6,14.7,14.3,14.7,51116,6.00343549010651,6.04455491127162,5.88007722661117,6.04455491127162,124311.088414271,0.0,1.0
2017-08-14,14.55,14.7,14.45,14.7,40461,5.98287577952395,6.04455491127162,5.94175635835884,6.04455491127162,98398.7586730144,0.0,1.0
2017-08-15,14.5,14.55,14.45,14.55,24873,5.9623160689414,5.98287577952395,5.94175635835884,5.98287577952395,60489.6647258813,0.0,1.0
2017-08-16,14.5,14.6146,14.45,14.5,29469,5.9623160689414,6.00943892559662,5.94175635835884,5.9623160689414,71666.8648657981,0.0,1.0
2017-08-17,14.3,14.55,13.9,14.4,124210,5.88007722661117,5.98287577952395,5.71559954195072,5.92119664777628,302071.372797882,0.0,1.0
2017-08-18,14.25,14.45,14.15,14.4,33767,5.85951751602861,5.94175635835884,5.8183980948635,5.92119664777628,82119.3466328483,0.0,1.0
2017-08-21,14.0,14.25,13.9,14.25,77086,5.75671896311583,5.85951751602861,5.71559954195072,5.85951751602861,187468.592251007,0.0,1.0
2017-08-22,14.0,14.2,13.95,14.0,86821,5.75671896311583,5.83895780544606,5.73615925253327,5.75671896311583,211143.536411601,0.0,1.0
2017-08-23,14.05,14.35,14.0,14.2,56780,5.77727867369839,5.90063693719373,5.75671896311583,5.83895780544606,138085.601380434,0.0,1.0
2017-08-24,14.2,14.3,14.0,14.0,29475,5.83895780544606,5.88007722661117,5.75671896311583,5.75671896311583,71681.4565108894,0.0,1.0
2017-08-25,14.15,14.45,14.05,14.3,89266,5.8183980948635,5.94175635835884,5.77727867369839,5.88007722661117,217089.631786295,0.0,1.0
2017-08-28,14.15,14.3,14.05,14.15,40238,5.8183980948635,5.88007722661117,5.77727867369839,5.8183980948635,97856.4358637886,0.0,1.0
2017-08-29,14.05,14.2777,13.95,14.15,44016,5.77727867369839,5.87090759569135,5.73615925253327,5.8183980948635,107044.308389595,0.0,1.0
2017-08-30,14.1,14.3,13.95,14.05,45218,5.79783838428094,5.88007722661117,5.73615925253327,5.77727867369839,109967.501289547,0.0,1.0
2017-08-31,14.45,14.65,14.15,14.2,44839,5.94175635835884,6.02399520068907,5.8183980948635,5.83895780544606,109045.795707948,0.0,1.0
2017-09-01,14.55,14.75,14.2,14.5,38401,5.98287577952395,6.06511462185418,5.83895780544606,5.9623160689414,93388.9605250099,0.0,1.0
2017-09-05,14.15,14.7,14.15,14.55,147758,5.8183980948635,6.04455491127162,5.8183980948635,5.98287577952395,359338.71589944,0.0,1.0
2017-09-06,14.4,14.5,14.15,14.45,136299,5.92119664777628,5.9623160689414,5.8183980948635,5.94175635835884,331471.105715953,0.0,1.0
2017-09-07,14.5,14.525,14.3,14.35,85316,5.9623160689414,5.97259592423268,5.88007722661117,5.90063693719373,207483.465434539,0.0,1.0
2017-09-08,14.3,14.6,14.15,14.6,131111,5.88007722661117,6.00343549010651,5.8183980948635,6.00343549010651,318854.196593697,0.0,1.0
2017-09-11,14.4,14.5,14.25,14.3,60375,5.92119664777628,5.9623160689414,5.85951751602861,5.88007722661117,146828.428730957,0.0,1.0
2017-09-12,14.4,14.5,14.25,14.5,29485,5.92119664777628,5.9623160689414,5.85951751602861,5.9623160689414,71705.7759193749,0.0,1.0
2017-09-13,14.6,14.7,14.25,14.5,39212,6.00343549010651,6.04455491127162,5.85951751602861,5.9623160689414,95361.2645531805,0.0,1.0
2017-09-14,14.7,14.75,14.5,14.75,91991,6.04455491127162,6.06511462185418,5.9623160689414,6.06511462185418,223716.670598583,0.0,1.0
2017-09-15,14.65,14.75,14.35,14.55,122200,6.02399520068907,6.06511462185418,5.90063693719373,5.98287577952395,297183.171692305,0.0,1.0
2017-09-18,14.65,14.7,14.4,14.55,107000,6.02399520068907,6.04455491127162,5.92119664777628,5.98287577952395,260217.670794408,0.0,1.0
2017-09-19,14.925,14.95,14.5,14.7,118346,6.13707360889313,6.14735346418441,5.9623160689414,6.04455491127162,287810.471662009,0.0,1.0
2017-09-20,14.9,15.1,14.75,14.85,133628,6.12679375360185,6.20903259593207,6.06511462185418,6.10623404301929,324975.391709487,0.0,1.0
2017-09-21,14.6,15.0,14.6,15.0,115739,6.00343549010651,6.16791317476696,6.00343549010651,6.16791317476696,281470.40186985,0.0,1.0
2017-09-22,14.75,14.85,14.6,14.6,37361,6.06511462185418,6.10623404301929,6.00343549010651,6.00343549010651,90859.7420425221,0.0,1.0
2017-09-25,15.1,15.2,14.75,14.8,90791,6.20903259593207,6.25015201709719,6.06511462185418,6.08567433243674,220798.341580328,0.0,1.0
2017-09-26,14.85,15.125,14.8,15.1,107076,6.10623404301929,6.21931245122335,6.08567433243674,6.20903259593207,260402.498298897,0.0,1.0
2017-09-27,15.1,15.125,14.85,14.9,95369,6.20903259593207,6.21931245122335,6.10623404301929,6.12679375360185,231931.766784971,0.0,1.0
2017-09-28,15.05,15.2,15.0,15.15,27153,6.18847288534952,6.25015201709719,6.16791317476696,6.22959230651463,66034.4898605659,0.0,1.0
2017-09-29,15.05,15.25,15.0,15.05,30118,6.18847288534952,6.27071172767974,6.16791317476696,6.18847288534952,73245.1944765044,0.0,1.0
2017-10-02,15.1,15.2375,14.8,15.1,137315,6.20903259593207,6.26557180003411,6.08567433243674,6.20903259593207,333941.957618076,0.0,1.0
2017-10-03,15.15,15.3,14.9,15.1,80209,6.22959230651463,6.2912714382623,6.12679375360185,6.20903259593207,195063.543521016,0.0,1.0
2017-10-04,15.15,15.45,15.05,15.25,51376,6.22959230651463,6.35295057000997,6.18847288534952,6.27071172767974,124943.393034893,0.0,1.0
2017-10-05,15.2,15.45,15.05,15.2,62276,6.25015201709719,6.35295057000997,6.18847288534952,6.25015201709719,151451.548284042,0.0,1.0
2017-10-06,14.9,15.3187,14.9,15.2,67429,6.12679375360185,6.29896077002018,6.12679375360185,6.25015201709719,163983.339476599,0.0,1.0
2017-10-09,14.9,15.05,14.7,14.9,52593,6.12679375360185,6.18847288534952,6.04455491127162,6.12679375360185,127903.065047573,0.0,1.0
2017-10-10,15.05,15.15,14.9,15.05,48125,6.18847288534952,6.22959230651463,6.12679375360185,6.18847288534952,117037.15333627,0.0,1.0
2017-10-11,14.85,15.15,14.8,15.05,65812,6.10623404301929,6.22959230651463,6.08567433243674,6.18847288534952,160050.891124501,0.0,1.0
2017-10-12,14.8,15.1,14.8,14.9,65047,6.08567433243674,6.20903259593207,6.08567433243674,6.12679375360185,158190.456375363,0.0,1.0
2017-10-13,14.7,15.0,14.65,14.9,85269,6.04455491127162,6.16791317476696,6.02399520068907,6.12679375360185,207369.164214658,0.0,1.0
2017-10-16,14.65,14.95,14.6,14.75,76157,6.02399520068907,6.14735346418441,6.00343549010651,6.06511462185418,185209.319202708,0.0,1.0
2017-10-17,14.7,14.75,14.55,14.6,46401,6.04455491127162,6.06511462185418,5.98287577952395,6.00343549010651,112844.487313377,0.0,1.0
2017-10-18,14.6,14.8,14.5,14.6,56321,6.00343549010651,6.08567433243674,5.9623160689414,6.00343549010651,136969.340530952,0.0,1.0
2017-10-19,14.6,14.6,14.35,14.6,91224,6.00343549010651,6.00343549010651,5.90063693719373,6.00343549010651,221851.371967748,0.0,1.0
2017-10-20,14.5,14.65,14.45,14.5,36759,5.9623160689414,6.02399520068907,5.94175635835884,5.9623160689414,89395.7136516975,0.0,1.0
2017-10-23,14.5,14.6125,14.5,14.6,37087,5.9623160689414,6.00857541775215,5.9623160689414,6.00343549010651,90193.3902500205,0.0,1.0
2017-10-24,14.55,14.65,14.5,14.5,44356,5.98287577952395,6.02399520068907,5.9623160689414,5.9623160689414,107871.168278101,0.0,1.0
2017-10-25,14.45,14.65,14.3,14.45,82461,5.94175635835884,6.02399520068907,5.88007722661117,5.94175635835884,200540.274311941,0.0,1.0
2017-10-26,14.65,14.7,14.35,14.65,63998,6.02399520068907,6.04455491127162,5.90063693719373,6.02399520068907,155639.350425238,0.0,1.0
2017-10-27,14.575,14.75,14.4,14.5,50996,6.11020206716173,6.18356641445183,6.03683771987162,6.07876020403739,121643.554800677,0.28465,1.0
2017-10-30,14.55,14.75,14.5,14.5,61287,6.09972144612028,6.18356641445183,6.07876020403739,6.07876020403739,146191.241334009,0.0,1.0
2017-10-31,14.6,14.95,14.45,14.5,110929,6.12068268820317,6.26741138278338,6.05779896195451,6.07876020403739,264605.025697787,0.0,1.0
2017-11-01,14.75,14.95,14.7,14.75,104194,6.18356641445183,6.26741138278338,6.16260517236894,6.18356641445183,248539.660932265,0.0,1.0
2017-11-02,14.65,14.85,14.55,14.65,36799,6.14164393028606,6.22548889861761,6.09972144612028,6.14164393028606,87778.6723097915,0.0,1.0
2017-11-03,14.8,14.85,14.5,14.55,73515,6.20452765653472,6.22548889861761,6.07876020403739,6.09972144612028,175359.360168872,0.0,1.0
2017-11-06,15.0,15.2,14.7,14.8,147199,6.28837262486627,6.37221759319782,6.16260517236894,6.20452765653472,351121.84530365,0.0,1.0
2017-11-07,15.3,15.475,14.9,15.15,167720,6.4141400773636,6.4875044246537,6.24645014070049,6.35125635111493,400071.711725814,0.0,1.0
2017-11-08,15.3,15.45,15.05,15.3,90897,6.4141400773636,6.47702380361226,6.30933386694916,6.4141400773636,216821.597786438,0.0,1.0
2017-11-09,15.25,15.55,15.2,15.3,94837,6.39317883528071,6.51894628777803,6.37221759319782,6.4141400773636,226219.895808139,0.0,1.0
2017-11-10,15.6,15.6,15.25,15.4,97049,6.53990752986092,6.53990752986092,6.39317883528071,6.45606256152937,231496.300687327,0.0,1.0
2017-11-13,15.55,15.6647,15.45,15.5,60541,6.51894628777803,6.56703137711618,6.47702380361226,6.49798504569515,144411.766632438,0.0,1.0
2017-11-14,14.9,15.5,14.85,15.5,109205,6.24645014070049,6.49798504569515,6.22548889861761,6.49798504569515,260492.673974586,0.0,1.0
2017-11-15,15.05,15.2,14.7,14.9,61614,6.30933386694916,6.37221759319782,6.16260517236894,6.24645014070049,146971.252362714,0.0,1.0
2017-11-16,15.05,15.1698,14.9,15.0,66192,6.30933386694916,6.35955700297976,6.24645014070049,6.28837262486627,157891.406764578,0.0,1.0
2017-11-17,15.0,15.125,14.95,15.0,41225,6.28837262486627,6.34077573007349,6.26741138278338,6.28837262486627,98336.2527778243,0.0,1.0
2017-11-20,15.0,15.099,14.9,15.05,69808,6.28837262486627,6.32987588419039,6.24645014070049,6.30933386694916,166516.849822058,0.0,1.0
2017-11-21,14.95,15.2,14.95,15.0,74319,6.26741138278338,6.37221759319782,6.26741138278338,6.28837262486627,177277.185450458,0.0,1.0
2017-11-22,14.95,15.05,14.9,15.0,26488,6.26741138278338,6.30933386694916,6.24645014070049,6.28837262486627,63183.2786799032,0.0,1.0
2017-11-24,15.0,15.0,14.9,14.95,12036,6.28837262486627,6.28837262486627,6.24645014070049,6.26741138278338,28710.1307079174,0.0,1.0
2017-11-27,14.9,15.0192,14.75,15.0,44960,6.24645014070049,6.2964217418261,6.18356641445183,6.28837262486627,107245.553059818,0.0,1.0
2017-11-28,15.0,15.14,14.75,14.8,64850,6.28837262486627,6.34706410269836,6.18356641445183,6.20452765653472,154690.260585613,0.0,1.0
2017-11-29,14.8,15.0,14.7,14.95,95528,6.20452765653472,6.28837262486627,6.16260517236894,6.26741138278338,227868.175994178,0.0,1.0
2017-11-30,14.9,15.1,14.75,14.95,112209,6.24645014070049,6.33029510903204,6.18356641445183,6.26741138278338,267658.279877426,0.0,1.0
2017-12-01,15.0,15.15,14.9,14.9,95634,6.28837262486627,6.35125635111493,6.24645014070049,6.24645014070049,228121.02360593,0.0,1.0
2017-12-04,14.5,15.0,14.5,14.95,114198,6.07876020403739,6.28837262486627,6.07876020403739,6.26741138278338,272402.750630006,0.0,1.0
2017-12-05,14.65,14.75,14.5,14.5,69008,6.14164393028606,6.18356641445183,6.07876020403739,6.07876020403739,164608.565959784,0.0,1.0
2017-12-06,14.75,15.0,14.65,14.65,56142,6.18356641445183,6.28837262486627,6.14164393028606,6.14164393028606,133918.590744757,0.0,1.0
2017-12-07,14.8,14.9,14.75,14.8,63923,6.20452765653472,6.24645014070049,6.18356641445183,6.20452765653472,152479.036660203,0.0,1.0
2017-12-08,14.75,14.83,14.7,14.75,77912,6.18356641445183,6.21710440178445,6.16260517236894,6.18356641445183,185847.765346897,0.0,1.0
2017-12-11,14.75,14.9,14.7,14.75,53293,6.18356641445183,6.24645014070049,6.16260517236894,6.18356641445183,127122.714840233,0.0,1.0
2017-12-12,14.75,14.9,14.65,14.75,119421,6.18356641445183,6.24645014070049,6.14164393028606,6.18356641445183,284861.458895829,0.0,1.0
2017-12-13,14.8,14.8,14.45,14.75,117633,6.20452765653472,6.20452765653472,6.05779896195451,6.18356641445183,280596.444463646,0.0,1.0
2017-12-14,14.75,14.85,14.65,14.7,116036,6.18356641445183,6.22548889861761,6.14164393028606,6.16260517236894,276787.032803581,0.0,1.0
2017-12-15,14.6,14.75,14.5,14.75,125812,6.12068268820317,6.18356641445183,6.07876020403739,6.18356641445183,300106.261600573,0.0,1.0
2017-12-18,14.55,14.7,14.5,14.6,78049,6.09972144612028,6.16260517236894,6.07876020403739,6.12068268820317,186174.558958312,0.0,1.0
2017-12-19,14.45,14.65,14.4,14.6,106979,6.05779896195451,6.14164393028606,6.03683771987162,6.12068268820317,255182.874127807,0.0,1.0
2017-12-20,14.7,14.75,14.4,14.4,82646,6.16260517236894,6.18356641445183,6.03683771987162,6.03683771987162,197140.035101906,0.0,1.0
2017-12-21,14.9,15.0,14.65,14.8,68988,6.24645014070049,6.28837262486627,6.14164393028606,6.20452765653472,164560.858863227,0.0,1.0
2017-12-22,14.9,15.0,14.8,14.85,61708,6.24645014070049,6.28837262486627,6.20452765653472,6.22548889861761,147195.475716531,0.0,1.0
2017-12-26,15.1,15.1,14.8,14.8,112334,6.33029510903204,6.33029510903204,6.20452765653472,6.20452765653472,267956.449230907,0.0,1.0
2017-12-27,15.2,15.3,14.95,14.95,119874,6.37221759319782,6.4141400773636,6.26741138278338,6.26741138278338,285942.024632842,0.0,1.0
2017-12-28,15.0,15.2534,14.95,15.2,128403,6.28837262486627,6.39460419974234,6.26741138278338,6.37221759319782,306286.715959514,0.0,1.0
2017-12-29,15.2,15.22,14.65,15.0,154237,6.37221759319782,6.38060209003098,6.14164393028606,6.28837262486627,367909.972582008,0.0,1.0
2018-01-02,15.25,15.3,15.05,15.1,109742,6.39317883528071,6.4141400773636,6.30933386694916,6.33029510903204,261773.609517137,0.0,1.0
2018-01-03,16.0,16.1,15.15,15.2,222393,6.70759746652402,6.7495199506898,6.35125635111493,6.37221759319782,530486.21622847,0.0,1.0
2018-01-04,15.75,16.1,15.4,16.1,162090,6.60279125610958,6.7495199506898,6.45606256152937,6.7495199506898,386642.164045059,0.0,1.0
2018-01-05,15.4,15.8,15.3,15.6,70930,6.45606256152937,6.62375249819247,6.4141400773636,6.53990752986092,169193.217938898,0.0,1.0
2018-01-08,15.4,15.55,15.1,15.4,55090,6.45606256152937,6.51894628777803,6.33029510903204,6.45606256152937,131409.197465866,0.0,1.0
2018-01-09,15.45,15.55,15.25,15.35,68923,6.47702380361226,6.51894628777803,6.39317883528071,6.43510131944648,164405.810799417,0.0,1.0
2018-01-10,15.3,15.51,15.2,15.5,66570,6.4141400773636,6.50217729411172,6.37221759319782,6.49798504569515,158793.070889503,0.0,1.0
2018-01-11,15.65,16.0,15.3,15.4,145558,6.56086877194381,6.70759746652402,6.4141400773636,6.45606256152937,347207.478031159,0.0,1.0
2018-01-12,15.7,15.8,15.55,15.65,38505,6.5818300140267,6.62375249819247,6.51894628777803,6.56086877194381,91848.0876460915,0.0,1.0
2018-01-16,15.65,15.85,15.45,15.85,168171,6.56086877194381,6.64471374027536,6.47702380361226,6.64471374027536,401147.506753171,0.0,1.0
2018-01-17,15.55,15.75,15.45,15.55,72828,6.51894628777803,6.60279125610958,6.47702380361226,6.51894628777803,173720.621402144,0.0,1.0
2018-01-18,15.75,15.85,15.45,15.6,71078,6.60279125610958,6.64471374027536,6.47702380361226,6.53990752986092,169546.250453419,0.0,1.0
2018-01-19,16.35,16.35,15.5,15.6,226676,6.85432616110423,6.85432616110423,6.49798504569515,6.53990752986092,540702.690956122,0.0,1.0
2018-01-22,16.75,16.75,16.15,16.4,124812,7.02201609776733,7.02201609776733,6.77048119277268,6.87528740318712,297720.90677273,0.0,1.0
2018-01-23,16.75,16.95,16.4,16.95,127569,7.02201609776733,7.10586106609888,6.87528740318712,7.10586106609888,304297.330033093,0.0,1.0
2018-01-24,16.35,17.0,16.25,17.0,147281,6.85432616110423,7.12682230818177,6.81240367693846,7.12682230818177,351317.444399533,0.0,1.0
2018-01-25,16.3,16.55,16.15,16.35,101430,6.83336491902135,6.93817112943578,6.77048119277268,6.85432616110423,241946.540188107,0.0,1.0
2018-01-26,16.05,16.05,15.75,15.75,80260,6.89076308821692,6.89076308821692,6.76196377815679,6.76196377815679,186941.995176522,0.386915,1.0
2018-01-29,16.05,16.15,15.8,15.9,90783,6.89076308821692,6.93369619157029,6.78343032983348,6.82636343318685,211452.219637555,0.0,1.0
2018-01-30,15.9,16.05,15.75,15.95,67175,6.82636343318685,6.89076308821692,6.76196377815679,6.84782998486354,156464.347445587,0.0,1.0
2018-01-31,15.9,16.0,15.8,15.85,31184,6.82636343318685,6.86929653654023,6.78343032983348,6.80489688151016,72633.9294490986,0.0,1.0
2018-02-01,15.9,16.0,15.8,15.9,49271,6.82636343318685,6.86929653654023,6.78343032983348,6.82636343318685,114762.260706982,0.0,1.0
2018-02-02,15.48,15.84,15.45,15.75,123052,6.64604439910267,6.80060357117483,6.63316446809666,6.76196377815679,286613.336537021,0.0,1.0
2018-02-05,15.3,15.45,15.15,15.45,103772,6.56876481306659,6.63316446809666,6.50436515803653,6.63316446809666,241706.263686245,0.0,1.0
2018-02-06,15.8,15.8,15.1,15.15,175336,6.78343032983348,6.78343032983348,6.48289860635984,6.50436515803653,408393.491979449,0.0,1.0
2018-02-07,15.35,15.75,15.15,15.75,98776,6.59023136474328,6.76196377815679,6.50436515803653,6.76196377815679,230069.555389436,0.0,1.0
2018-02-08,15.35,15.45,15.2,15.4,116175,6.59023136474328,6.63316446809666,6.52583170971322,6.61169791641997,270595.393591234,0.0,1.0
2018-02-09,15.4,15.55,15.2,15.55,82532,6.61169791641997,6.67609757145003,6.52583170971322,6.67609757145003,192233.948989642,0.0,1.0
2018-02-12,15.55,15.65,15.25,15.4,52999,6.67609757145003,6.71903067480341,6.5472982613899,6.61169791641997,123445.537034145,0.0,1.0
2018-02-13,15.45,15.65,15.35,15.45,36175,6.63316446809666,6.71903067480341,6.59023136474328,6.63316446809666,84258.9917207908,0.0,1.0
2018-02-14,15.7,15.7,15.35,15.35,43059,6.7404972264801,6.7404972264801,6.59023136474328,6.59023136474328,100293.239101742,0.0,1.0
2018-02-15,15.6,15.7,15.35,15.7,24156,6.69756412312672,6.7404972264801,6.59023136474328,6.7404972264801,56264.2765447802,0.0,1.0
2018-02-16,15.8,15.8,15.35,15.6,66023,6.78343032983348,6.78343032983348,6.59023136474328,6.69756412312672,153781.103258653,0.0,1.0
2018-02-20,15.65,15.8,15.55,15.8,13537,6.71903067480341,6.78343032983348,6.67609757145003,6.78343032983348,31530.4484015023,0.0,1.0
2018-02-21,15.6,15.8,15.5,15.6,22622,6.69756412312672,6.78343032983348,6.65463101977335,6.69756412312672,52691.2760389144,0.0,1.0
2018-02-22,15.85,15.85,15.5,15.7,17013,6.80489688151016,6.80489688151016,6.65463101977335,6.7404972264801,39626.765062773,0.0,1.0
2018-02-23,16.0,16.0,15.75,15.85,27888,6.86929653654023,6.86929653654023,6.76196377815679,6.80489688151016,64956.8696920363,0.0,1.0
2018-02-26,15.85,15.98,15.75,15.95,16821,6.80489688151016,6.86070991586955,6.76196377815679,6.84782998486354,39179.557698284,0.0,1.0
2018-02-27,15.55,15.85,15.5,15.85,39510,6.67609757145003,6.80489688151016,6.65463101977335,6.80489688151016,92026.8904737649,0.0,1.0
2018-02-28,15.65,15.65,15.41,15.5,34281,6.71903067480341,6.71903067480341,6.61599122675531,6.65463101977335,79847.4774065081,0.0,1.0
2018-03-01,15.55,15.6,15.35,15.45,93157,6.67609757145003,6.69756412312672,6.59023136474328,6.63316446809666,216981.752363061,0.0,1.0
2018-03-02,15.6,15.7,15.35,15.65,26461,6.69756412312672,6.7404972264801,6.59023136474328,6.71903067480341,61633.0941236723,0.0,1.0
2018-03-05,15.55,15.68,15.3,15.45,50745,6.67609757145003,6.73191060580942,6.56876481306659,6.63316446809666,118195.508911445,0.0,1.0
2018-03-06,15.45,15.7,15.35,15.6,49952,6.63316446809666,6.7404972264801,6.59023136474328,6.69756412312672,116348.449327904,0.0,1.0
2018-03-07,15.35,15.6,15.3,15.45,42516,6.59023136474328,6.69756412312672,6.56876481306659,6.63316446809666,99028.4807740468,0.0,1.0
2018-03-08,15.75,15.83,15.35,15.53,56991,6.76196377815679,6.79631026083949,6.59023136474328,6.66751095077936,132743.72348748,0.0,1.0
2018-03-09,15.78,16.0,15.55,15.65,33596,6.7748437091628,6.86929653654023,6.67609757145003,6.71903067480341,78251.9719654924,0.0,1.0
2018-03-12,16.0,16.0,15.65,15.75,73443,6.86929653654023,6.86929653654023,6.71903067480341,6.76196377815679,171063.804532136,0.0,1.0
2018-03-13,15.9,16.0,15.75,16.0,99498,6.82636343318685,6.86929653654023,6.76196377815679,6.86929653654023,231751.241416316,0.0,1.0
2018-03-14,15.9,16.15,15.8,16.0,72116,6.82636343318685,6.93369619157029,6.78343032983348,6.86929653654023,167972.949466111,0.0,1.0
2018-03-15,15.9,16.15,15.85,16.0,41626,6.82636343318685,6.93369619157029,6.80489688151016,6.86929653654023,96955.4883032381,0.0,1.0
2018-03-16,16.3,16.4,15.94,15.95,32387,6.99809584660036,7.04102894995373,6.8435366745282,6.84782998486354,75435.9630922253,0.0,1.0
2018-03-19,16.15,16.28,15.8,16.25,29557,6.93369619157029,6.98950922592968,6.78343032983348,6.97662929492367,68844.3128760585,0.0,1.0
2018-03-20,16.55,16.55,16.05,16.25,64198,7.1054286049838,7.1054286049838,6.89076308821692,6.97662929492367,149530.304090983,0.0,1.0
2018-03-21,16.75,16.9,16.45,16.55,68084,7.19129481169055,7.25569446672062,7.06249550163042,7.1054286049838,158581.59481184,0.0,1.0
2018-03-22,16.45,16.8,16.35,16.6,27809,7.06249550163042,7.21276136336724,7.01956239827705,7.12689515666049,64772.8624951893,0.0,1.0
2018-03-23,16.55,16.67,16.38,16.5,33887,7.1054286049838,7.15694832900785,7.03244232928306,7.08396205330711,78929.7706272961,0.0,1.0
2018-03-26,16.3,16.65,16.25,16.65,31797,6.99809584660036,7.14836170833717,6.97662929492367,7.14836170833717,74061.7321284308,0.0,1.0
2018-03-27,16.0,16.4,15.87,16.15,32527,6.86929653654023,7.04102894995373,6.81348350218084,6.93369619157029,75762.0517954986,0.0,1.0
2018-03-28,16.0,16.35,15.9,15.95,14687,6.86929653654023,7.01956239827705,6.82636343318685,6.84782998486354,34209.0341783899,0.0,1.0
2018-03-29,16.1,16.8,16.0,16.1,30078,6.91222963989361,7.21276136336724,6.86929653654023,6.91222963989361,70057.8286932396,0.0,1.0
2018-04-02,16.8,16.8,16.1,16.26,49602,7.21276136336724,7.21276136336724,6.91222963989361,6.98092260525901,115533.227569721,0.0,1.0
2018-04-03,16.75,16.95,16.44,16.65,38136,7.19129481169055,7.2771610183973,7.05820219129509,7.14836170833717,88826.56277164,0.0,1.0
2018-04-04,16.9,16.95,16.5,16.65,38546,7.25569446672062,7.2771610183973,7.08396205330711,7.14836170833717,89781.536831226,0.0,1.0
2018-04-05,17.1,17.25,16.9,16.95,72065,7.34156067342737,7.40596032845743,7.25569446672062,7.2771610183973,167854.160009918,0.0,1.0
2018-04-06,16.75,17.24,16.55,16.95,28032,7.19129481169055,7.4016670181221,7.1054286049838,7.2771610183973,65292.2752154031,0.0,1.0
2018-04-09,16.75,17.0,16.63,16.95,32102,7.19129481169055,7.29862757007399,7.1397750876665,7.2771610183973,74772.1396605619,0.0,1.0
2018-04-10,16.9,17.25,16.6,16.85,114750,7.25569446672062,7.40596032845743,7.12689515666049,7.23422791504393,267276.276432916,0.0,1.0
2018-04-11,16.85,17.0,16.82,16.85,45029,7.23422791504393,7.29862757007399,7.22134798403791,7.23422791504393,104881.772997802,0.0,1.0
2018-04-12,16.9,16.95,16.77,16.95,27092,7.25569446672062,7.2771610183973,7.19988143236123,7.2771610183973,63102.8224934254,0.0,1.0
2018-04-13,16.95,17.15,16.7,16.92,92115,7.2771610183973,7.36302722510406,7.16982826001386,7.26428108739129,214554.720728698,0.0,1.0
2018-04-16,17.45,17.5,17.07,17.1,79330,7.49182653516419,7.51329308684087,7.32868074242136,7.34156067342737,184775.834504778,0.0,1.0
2018-04-17,17.6,17.99,17.42,17.5,105828,7.55622619019425,7.72366529327242,7.47894660415817,7.51329308684087,246495.109214315,0.0,1.0
2018-04-18,18.0,18.1,17.65,17.65,52413,7.72795860360776,7.77089170696113,7.57769274187094,7.57769274187094,122080.622890444,0.0,1.0
2018-04-19,18.2,18.2,17.95,18.0,99494,7.81382481031451,7.81382481031451,7.70649205193107,7.72795860360776,231741.924596223,0.0,1.0
2018-04-20,18.3,18.57,18.05,18.2,79594,7.85675791366789,7.972677292722,7.74942515528445,7.81382481031451,185390.74463095,0.0,1.0
2018-04-23,17.95,18.7,17.9,18.3,101040,7.70649205193107,8.02849032708139,7.68502550025438,7.85675791366789,235342.875562369,0.0,1.0
2018-04-24,18.0,18.33,17.8,18.1,121060,7.72795860360776,7.8696378446739,7.642092396901,7.77089170696113,281973.560130447,0.0,1.0
2018-04-25,18.0,18.1,17.75,17.95,22509,7.72795860360776,7.77089170696113,7.62062584522432,7.70649205193107,52428.0758712724,0.0,1.0
2018-04-26,18.15,18.2,17.9,18.0,130211,7.79235825863782,7.81382481031451,7.68502550025438,7.72795860360776,303288.115299403,0.0,1.0
2018-04-27,17.8,17.86,17.6,17.7,40433,7.82174553855217,7.84811097295179,7.73386075722013,7.77780314788615,92013.655577604,0.418449,1.0
2018-04-30,18.1,18.1,17.7,17.9,42986,7.95357271055024,7.95357271055024,7.77780314788615,7.8656879292182,97823.5351979543,0.0,1.0
2018-05-01,17.6,17.8,17.4,17.8,50534,7.73386075722013,7.82174553855217,7.64597597588808,7.82174553855217,115000.570597251,0.0,1.0
2018-05-02,17.95,18.1,17.63,17.65,33419,7.88765912455121,7.95357271055024,7.74704347441993,7.75583195255314,76051.8476429635,0.0,1.0
2018-05-03,18.0,18.0,17.6,17.93,48194,7.90963031988422,7.90963031988422,7.73386075722013,7.878870646418,109675.416538645,0.0,1.0
2018-05-04,18.15,18.15,17.8,17.95,93142,7.97554390588325,7.97554390588325,7.82174553855217,7.88765912455121,211963.888601123,0.0,1.0
2018-05-07,17.85,18.25,17.85,18.15,90637,7.84371673388519,8.01948629654928,7.84371673388519,7.97554390588325,206263.242910179,0.0,1.0
2018-05-08,18.0,18.1,17.85,17.95,63668,7.90963031988422,7.95357271055024,7.84371673388519,7.88765912455121,144889.704531321,0.0,1.0
2018-05-09,18.15,18.2,18.05,18.1,102665,7.97554390588325,7.99751510121627,7.93160151521723,7.95357271055024,233635.445054157,0.0,1.0
2018-05-10,18.2,18.25,18.0,18.2,125462,7.99751510121627,8.01948629654928,7.90963031988422,7.99751510121627,285514.734402032,0.0,1.0
2018-05-11,18.35,18.4,18.1,18.2,184022,8.0634286872153,8.08539988254831,7.95357271055024,7.99751510121627,418780.128278927,0.0,1.0
2018-05-14,18.4,18.5,18.3,18.4,78686,8.08539988254831,8.12934227321434,8.04145749188229,8.08539988254831,179066.270194627,0.0,1.0
2018-05-15,18.5,18.63,18.35,18.45,87783,8.12934227321434,8.18646738108017,8.0634286872153,8.10737107788133,199768.375524171,0.0,1.0
2018-05-16,19.05,19.15,18.4,18.4,124013,8.37102542187747,8.41496781254349,8.08539988254831,8.08539988254831,282217.235158049,0.0,1.0
2018-05-17,19.1,19.45,19.0,19.2,99747,8.39299661721048,8.54679498454156,8.34905422654445,8.4369390078765,226994.932428938,0.0,1.0
2018-05-18,18.9,19.05,18.8,19.05,69543,8.30511183587843,8.37102542187747,8.26116944521241,8.37102542187747,158259.482349401,0.0,1.0
2018-05-21,19.35,19.4,19.05,19.05,67281,8.50285259387554,8.52482378920855,8.37102542187747,8.37102542187747,153111.833426082,0.0,1.0
2018-05-22,19.8,19.8,19.15,19.5,88430,8.70059335187264,8.70059335187264,8.41496781254349,8.56876617987457,201240.757864307,0.0,1.0
2018-05-23,20.1,20.3,19.65,19.75,116498,8.83242052387071,8.92030530520276,8.63467976587361,8.67862215653963,265115.29808522,0.0,1.0
2018-05-24,20.05,20.35,19.95,19.95,114706,8.8104493285377,8.94227650053577,8.76650693787168,8.76650693787168,261037.231387348,0.0,1.0
2018-05-25,19.85,20.25,19.75,19.85,137044,8.72256454720565,8.89833410986975,8.67862215653963,8.72256454720565,311871.971285266,0.0,1.0
2018-05-29,20.15,20.3,19.5,19.7,80874,8.85439171920372,8.92030530520276,8.56876617987457,8.65665096120662,184045.516810109,0.0,1.0
2018-05-30,20.45,20.925,20.35,20.35,82336,8.98621889120179,9.19494524686541,8.94227650053577,8.94227650053577,187372.600243306,0.0,1.0
2018-05-31,20.35,20.45,19.8,20.35,80339,8.94227650053577,8.98621889120179,8.70059335187264,8.94227650053577,182828.01363859,0.0,1.0
2018-06-01,19.9,20.45,19.6,20.45,40130,8.74453574253866,8.98621889120179,8.6127085705406,8.98621889120179,91324.1163982205,0.0,1.0
2018-06-04,19.1,19.95,19.1,19.95,93523,8.39299661721048,8.76650693787168,8.39299661721048,8.76650693787168,212830.932915793,0.0,1.0
2018-06-05,19.2,19.35,18.74,19.0,91346,8.4369390078765,8.50285259387554,8.23480401081279,8.34905422654445,207876.7190758,0.0,1.0
2018-06-06,18.75,19.2,18.57,19.0,89414,8.2391982498794,8.4369390078765,8.16010194668055,8.34905422654445,203480.053417156,0.0,1.0
2018-06-07,19.15,19.35,18.9,18.93,46572,8.41496781254349,8.50285259387554,8.30511183587843,8.31829455307824,105984.220007424,0.0,1.0
2018-06-08,18.65,19.0,18.65,18.95,107354,8.19525585921337,8.34905422654445,8.19525585921337,8.32708303121144,244306.234533131,0.0,1.0
2018-06-11,19.0,19.3,18.8,18.8,100531,8.34905422654445,8.48088139854253,8.26116944521241,8.26116944521241,228779.086609258,0.0,1.0
2018-06-12,19.0,19.2,18.9,19.0,107218,8.34905422654445,8.4369390078765,8.30511183587843,8.34905422654445,243996.738399811,0.0,1.0
2018-06-13,19.0,19.2,18.9,18.9,117136,8.34905422654445,8.4369390078765,8.30511183587843,8.30511183587843,266567.199063592,0.0,1.0
2018-06-14,19.2,19.3,19.05,19.05,104487,8.4369390078765,8.48088139854253,8.37102542187747,8.37102542187747,237781.782957908,0.0,1.0
2018-06-15,19.05,19.35,19.0,19.25,341384,8.37102542187747,8.50285259387554,8.34905422654445,8.45891020320951,776889.911599553,0.0,1.0
2018-06-18,19.25,19.35,19.06,19.15,42801,8.45891020320951,8.50285259387554,8.37541966094407,8.41496781254349,97402.5294283637,0.0,1.0
2018-06-19,19.1,19.21,19.0,19.2,30631,8.39299661721048,8.4413332469431,8.34905422654445,8.4369390078765,69707.1769098901,0.0,1.0
2018-06-20,19.25,19.25,19.1,19.1,30273,8.45891020320951,8.45891020320951,8.39299661721048,8.39299661721048,68892.4738530608,0.0,1.0
2018-06-21,19.1,19.2,19.0,19.15,17119,8.39299661721048,8.4369390078765,8.34905422654445,8.41496781254349,38957.8257817377,0.0,1.0
2018-06-22,18.95,19.2,18.85,19.1,55994,8.32708303121144,8.4369390078765,8.28314064054542,8.39299661721048,127425.93006733,0.0,1.0
2018-06-25,18.95,19.05,18.65,18.9,40118,8.32708303121144,8.37102542187747,8.19525585921337,8.30511183587843,91296.8079158686,0.0,1.0
2018-06-26,19.15,19.2,18.75,18.95,30946,8.41496781254349,8.4369390078765,8.2391982498794,8.32708303121144,70424.0245716255,0.0,1.0
2018-06-27,19.9,19.9,19.21,19.25,67335,8.74453574253866,8.74453574253866,8.4413332469431,8.45891020320951,153234.721596665,0.0,1.0
2018-06-28,20.15,20.21,19.75,19.9,34945,8.85439171920372,8.88075715360334,8.67862215653963,8.74453574253866,79524.5763153704,0.0,1.0
2018-06-29,20.6,20.75,20.05,20.1,36102,9.05213247720083,9.11804606319986,8.8104493285377,8.83242052387071,82157.5691554586,0.0,1.0
2018-07-02,20.1,20.65,20.1,20.65,22369,8.83242052387071,9.07410367253384,8.83242052387071,9.07410367253384,50905.2868106602,0.0,1.0
2018-07-03,19.75,20.25,19.7,20.2,21263,8.67862215653963,8.89833410986975,8.65665096120662,8.87636291453673,48388.3550205672,0.0,1.0
2018-07-05,19.65,19.8998,19.65,19.75,12786,8.63467976587361,8.74444785775733,8.63467976587361,8.67862215653963,29097.1879458671,0.0,1.0
2018-07-06,19.5,19.75,19.35,19.55,29800,8.56876617987457,8.67862215653963,8.50285259387554,8.59073737520758,67816.0645070264,0.0,1.0
2018-07-09,19.4,19.54,19.35,19.45,40104,8.52482378920855,8.58634313614098,8.50285259387554,8.54679498454156,91264.9480197915,0.0,1.0
2018-07-10,19.6,19.7,19.5,19.5,58394,8.6127085705406,8.65665096120662,8.56876617987457,8.56876617987457,132887.626537695,0.0,1.0
2018-07-11,19.35,19.6,19.25,19.6,26739,8.50285259387554,8.6127085705406,8.45891020320951,8.6127085705406,60850.1258004489,0.0,1.0
2018-07-12,19.25,19.4,19.15,19.4,16878,8.45891020320951,8.52482378920855,8.41496781254349,8.52482378920855,38409.3804278387,0.0,1.0
2018-07-13,19.25,19.5,19.25,19.25,20313,8.45891020320951,8.56876617987457,8.45891020320951,8.45891020320951,46226.4335010479,0.0,1.0
2018-07-16,19.15,19.35,19.05,19.25,41539,8.41496781254349,8.50285259387554,8.37102542187747,8.45891020320951,94530.5873676969,0.0,1.0
2018-07-17,19.2,19.25,19.0,19.1,59199,8.4369390078765,8.45891020320951,8.34905422654445,8.39299661721048,134719.570562129,0.0,1.0
2018-07-18,19.3,19.35,19.05,19.2,43539,8.48088139854253,8.50285259387554,8.37102542187747,8.4369390078765,99082.0010930007,0.0,1.0
2018-07-19,19.55,19.65,19.13,19.2,84724,8.59073737520758,8.63467976587361,8.40617933441028,8.4369390078765,192806.988231319,0.0,1.0
2018-07-20,19.4,19.6,19.35,19.55,39711,8.52482378920855,8.6127085705406,8.50285259387554,8.59073737520758,90370.5952227692,0.0,1.0
2018-07-23,19.4,19.55,19.35,19.55,100456,8.52482378920855,8.59073737520758,8.50285259387554,8.59073737520758,228608.408594558,0.0,1.0
2018-07-24,19.35,19.52,19.35,19.4,89152,8.50285259387554,8.57755465800778,8.50285259387554,8.52482378920855,202883.818219141,0.0,1.0
2018-07-25,19.4,19.45,19.3,19.35,97104,8.52482378920855,8.54679498454156,8.48088139854253,8.50285259387554,220980.239190949,0.0,1.0
2018-07-26,19.45,19.6,19.35,19.5,97404,8.54679498454156,8.6127085705406,8.50285259387554,8.56876617987457,221662.951249745,0.0,1.0
2018-07-27,18.45,19.0,18.27,18.9,125031,8.34345772366923,8.59217868562143,8.26205813612124,8.54695669253921,276482.72771322,0.537264,1.0
2018-07-30,18.45,18.59,18.38,18.4,65911,8.34345772366923,8.40676851398434,8.31180232851168,8.32084672712812,145749.878560565,0.0,1.0
2018-07-31,18.4,18.55,18.3,18.5,45860,8.32084672712812,8.38867971675145,8.2756247340459,8.36606872021034,101410.833256778,0.0,1.0
2018-08-01,18.35,18.45,18.05,18.4,73189,8.29823573058701,8.34345772366923,8.16256975134036,8.32084672712812,161843.817602057,0.0,1.0
2018-08-02,18.4,18.7,18.25,18.25,77156,8.32084672712812,8.45651270637478,8.25301373750479,8.25301373750479,170616.097923244,0.0,1.0
2018-08-03,18.45,18.6,18.15,18.5,58869,8.34345772366923,8.41129071329256,8.20779174442258,8.36606872021034,130177.809485244,0.0,1.0
2018-08-06,18.45,18.68,18.35,18.55,105373,8.34345772366923,8.44746830775833,8.29823573058701,8.38867971675145,233012.728581913,0.0,1.0
2018-08-07,18.2,19.15,18.2,19.15,158045,8.23040274096368,8.66001167524476,8.23040274096368,8.66001167524476,349487.028828337,0.0,1.0
2018-08-08,18.15,18.45,17.85,18.3,126941,8.20779174442258,8.34345772366923,8.07212576517592,8.2756247340459,280706.336337739,0.0,1.0
2018-08-09,18.45,18.5,18.0,18.15,169183,8.34345772366923,8.36606872021034,8.13995875479925,8.20779174442258,374116.637655507,0.0,1.0
2018-08-10,18.85,18.93,18.48,18.65,125150,8.5243456959981,8.56052329046388,8.3570243215939,8.43390170983367,276745.874009721,0.0,1.0
2018-08-13,18.85,19.0,18.61,18.95,73282,8.5243456959981,8.59217868562143,8.41581291260078,8.56956768908032,162049.469749743,0.0,1.0
2018-08-14,18.65,18.9,18.55,18.8,91140,8.43390170983367,8.54695669253921,8.38867971675145,8.50173469945699,201539.104732289,0.0,1.0
2018-08-15,18.25,18.73,18.15,18.6,42128,8.25301373750479,8.47007930429944,8.20779174442258,8.41129071329256,93158.2115883463,0.0,1.0
2018-08-16,18.15,18.45,18.05,18.25,34145,8.20779174442258,8.34345772366923,8.16256975134036,8.25301373750479,75505.2965885891,0.0,1.0
2018-08-17,18.15,18.25,18.09,18.15,44708,8.20779174442258,8.25301373750479,8.18065854857324,8.20779174442258,98863.400201571,0.0,1.0
2018-08-20,18.45,18.45,18.13,18.25,181575,8.34345772366923,8.34345772366923,8.19874734580613,8.25301373750479,401519.233506313,0.0,1.0
2018-08-21,18.85,18.9,18.6,18.6,25155,8.5243456959981,8.54695669253921,8.41129071329256,8.41129071329256,55625.5889789416,0.0,1.0
2018-08-22,18.8,18.85,18.75,18.85,22360,8.50173469945699,8.5243456959981,8.47912370291589,8.5243456959981,49444.9679812814,0.0,1.0
2018-08-23,18.4,18.8,18.35,18.8,26892,8.32084672712812,8.50173469945699,8.29823573058701,8.50173469945699,59466.6403824964,0.0,1.0
2018-08-24,18.2,18.61,18.2,18.4,62182,8.23040274096368,8.41581291260078,8.23040274096368,8.32084672712812,137503.890832381,0.0,1.0
2018-08-27,18.4,18.45,18.0,18.15,90344,8.32084672712812,8.34345772366923,8.13995875479925,8.20779174442258,199778.89925317,0.0,1.0
2018-08-28,18.45,18.45,18.25,18.4,29981,8.34345772366923,8.34345772366923,8.25301373750479,8.32084672712812,66297.3875244543,0.0,1.0
2018-08-29,18.4,18.75,18.35,18.35,21586,8.32084672712812,8.47912370291589,8.29823573058701,8.29823573058701,47733.411397314,0.0,1.0
2018-08-30,18.5,18.55,18.4,18.45,29938,8.36606872021034,8.38867971675145,8.32084672712812,8.34345772366923,66202.3010475672,0.0,1.0
2018-08-31,18.63,18.65,18.4,18.4,29823,8.42485731121722,8.43390170983367,8.32084672712812,8.32084672712812,65948.0000047297,0.0,1.0
2018-09-04,18.55,18.7,18.45,18.6,24870,8.38867971675145,8.45651270637478,8.34345772366923,8.41129071329256,54995.3646553877,0.0,1.0
2018-09-05,18.75,18.8,18.5,18.65,77135,8.47912370291589,8.50173469945699,8.36606872021034,8.43390170983367,170569.660341509,0.0,1.0
2018-09-06,18.7,18.93,18.6,18.8,32103,8.45651270637478,8.56052329046388,8.41129071329256,8.50173469945699,70989.7945931608,0.0,1.0
2018-09-07,18.55,18.77,18.55,18.7,12527,8.38867971675145,8.48816810153233,8.38867971675145,8.45651270637478,27701.1231619639,0.0,1.0
2018-09-10,18.4,18.55,18.3,18.55,30182,8.32084672712812,8.38867971675145,8.2756247340459,8.38867971675145,66741.861521066,0.0,1.0
2018-09-11,18.75,18.9,18.4,18.4,34809,8.47912370291589,8.54695669253921,8.32084672712812,8.32084672712812,76973.6086967989,0.0,1.0
2018-09-12,18.85,19.2,18.7,18.86,43053,8.5243456959981,8.68262267178587,8.45651270637478,8.52886789530633,95203.6764981265,0.0,1.0
2018-09-13,18.6,18.8,18.4,18.8,24200,8.41129071329256,8.50173469945699,8.32084672712812,8.50173469945699,53513.784666682,0.0,1.0
2018-09-14,18.7,18.8,18.45,18.6,50351,8.45651270637478,8.50173469945699,8.34345772366923,8.41129071329256,111341.841807938,0.0,1.0
2018-09-17,18.6,18.75,18.55,18.6,59658,8.41129071329256,8.47912370291589,8.38867971675145,8.41129071329256,131922.535770451,0.0,1.0
2018-09-18,18.6,18.85,18.45,18.8,45141,8.41129071329256,8.5243456959981,8.34345772366923,8.50173469945699,99820.8989106897,0.0,1.0
2018-09-19,18.85,18.9,18.6,18.6,36489,8.5243456959981,8.54695669253921,8.41129071329256,8.41129071329256,80688.615235643,0.0,1.0
2018-09-20,18.8,18.9,18.75,18.85,44001,8.50173469945699,8.54695669253921,8.47912370291589,8.5243456959981,97300.0016164742,0.0,1.0
2018-09-21,19.05,19.4,18.75,18.9,185106,8.61478968216254,8.7730666579503,8.47912370291589,8.54695669253921,409327.381178134,0.0,1.0
2018-09-24,19.55,19.8,19.26,19.3,77303,8.84089964757363,8.95395463027917,8.7097558676352,8.72784466486808,170941.160995393,0.0,1.0
2018-09-25,20.4,20.5,19.66,19.8,122808,9.22528658877248,9.2705085818547,8.89064383996407,8.95395463027917,271566.977989499,0.0,1.0
2018-09-26,20.75,21.15,20.13,20.4,139582,9.38356356456025,9.56445153688912,9.10318720745049,9.22528658877248,308659.549229124,0.0,1.0
2018-09-27,20.65,20.88,20.4,20.7,94152,9.33834157147803,9.44235215556713,9.22528658877248,9.36095256801914,208199.580741217,0.0,1.0
2018-09-28,20.4,20.6,20.15,20.6,96759,9.22528658877248,9.31573057493692,9.11223160606694,9.31573057493692,213964.474816673,0.0,1.0
2018-10-01,19.81,20.4,19.5,20.4,85968,8.9584768295874,9.22528658877248,8.81828865103252,9.22528658877248,190102.191744848,0.0,1.0
2018-10-02,19.56,19.84,19.54,19.8,36236,8.84542184688185,8.97204342751206,8.83637744826541,8.95395463027917,80129.1529414004,0.0,1.0
2018-10-03,19.72,19.74,19.56,19.71,49326,8.9177770358134,8.92682143442984,8.84542184688185,8.91325483650518,109075.24555656,0.0,1.0
2018-10-04,19.6,19.69,19.52,19.69,51936,8.86351064411474,8.90421043788873,8.82733304964896,8.90421043788873,114846.773572264,0.0,1.0
2018-10-05,19.5,19.6,19.37,19.6,24994,8.81828865103252,8.86351064411474,8.75950006002564,8.86351064411474,55269.567518969,0.0,1.0
2018-10-08,19.34,19.5,19.1,19.5,26998,8.74593346210097,8.81828865103252,8.63740067870365,8.81828865103252,59701.0396045901,0.0,1.0
2018-10-09,19.56,19.6,19.34,19.34,31741,8.84542184688185,8.86351064411474,8.74593346210097,8.74593346210097,70189.2991365766,0.0,1.0
2018-10-10,19.07,19.57,19.05,19.55,38320,8.62383408077898,8.84994404619007,8.61478968216254,8.84089964757363,84737.5301002998,0.0,1.0
2018-10-11,19.2,19.42,19.02,19.02,37717,8.68262267178587,8.78211105656675,8.60122308423787,8.60122308423787,83404.1081104646,0.0,1.0
2018-10-12,19.29,19.48,19.05,19.35,35328,8.72332246555986,8.80924425241608,8.61478968216254,8.75045566140919,78121.2803596918,0.0,1.0
2018-10-15,19.6,19.74,19.5,19.5,109758,8.86351064411474,8.92682143442984,8.81828865103252,8.81828865103252,242709.337910979,0.0,1.0
2018-10-16,19.49,19.78,19.48,19.6,74874,8.8137664517243,8.94491023166273,8.80924425241608,8.86351064411474,165569.880707981,0.0,1.0
2018-10-17,19.3,19.55,19.25,19.55,35064,8.72784466486808,8.84089964757363,8.70523366832697,8.84089964757363,77537.4936178735,0.0,1.0
2018-10-18,19.08,19.5,19.02,19.25,95190,8.6283562800872,8.81828865103252,8.60122308423787,8.70523366832697,210494.924067003,0.0,1.0
2018-10-19,19.09,19.3,18.83,19.1,42978,8.63287847939543,8.72784466486808,8.51530129738166,8.63740067870365,95037.827991928,0.0,1.0
2018-10-22,19.02,19.34,18.86,19.12,44036,8.60122308423787,8.74593346210097,8.52886789530633,8.64644507732009,97377.3975860335,0.0,1.0
2018-10-23,18.66,18.96,18.5,18.86,61365,8.43842390914189,8.57408988838854,8.36606872021034,8.52886789530633,135697.247771526,0.0,1.0
2018-10-24,18.54,18.92,18.18,18.73,61120,8.38415751744323,8.55600109115566,8.22135834234724,8.47007930429944,135155.475984612,0.0,1.0
2018-10-25,18.48,18.73,18.32,18.66,34718,8.3570243215939,8.47007930429944,8.28466913266235,8.43842390914189,76772.3791759448,0.0,1.0
2018-10-26,18.03,18.21,17.63,18.08,64574,8.33206766027161,8.41524970014121,8.14721868278361,8.35517378245761,139733.529235653,0.394813,1.0
2018-10-29,17.46,18.43,17.45,18.04,58367,8.06865786735121,8.51691663775961,8.06403664291401,8.33668888470881,126302.024048338,0.0,1.0
2018-10-30,17.8,18.04,17.5,17.5,23527,8.22577949821601,8.33668888470881,8.08714276510001,8.08714276510001,50910.749563713,0.0,1.0
2018-10-31,18.25,18.43,18.0,18.0,33712,8.43373459789001,8.51691663775961,8.31820398696001,8.31820398696001,72950.3629571085,0.0,1.0
2018-11-01,17.93,18.46,17.6,18.46,50275,8.28585541589961,8.53078031107121,8.13335500947201,8.53078031107121,108791.513338533,0.0,1.0
2018-11-02,17.81,18.18,17.68,18.1,36120,8.23040072265321,8.40138602682961,8.17032480496961,8.36441623133201,78161.1031683306,0.0,1.0
2018-11-05,18.27,18.27,17.9,18.08,28983,8.44297704676441,8.44297704676441,8.27199174258801,8.35517378245761,62717.1443280101,0.0,1.0
2018-11-06,18.68,18.72,18.28,18.31,39961,8.63244724868961,8.65093214643841,8.44759827120161,8.46146194451321,86472.7531481079,0.0,1.0
2018-11-07,18.77,18.9,18.5,18.78,69678,8.67403826862441,8.73411418630801,8.54926520882001,8.67865949306161,150778.221111931,0.0,1.0
2018-11-08,18.33,18.85,18.3,18.7,29367,8.47070439338761,8.71100806412201,8.45684072007601,8.64168969756401,63548.0929331219,0.0,1.0
2018-11-09,18.28,18.43,18.05,18.3,45307,8.44759827120161,8.51691663775961,8.34131010914601,8.45684072007601,98041.115759899,0.0,1.0
2018-11-12,18.31,18.51,18.21,18.44,16889,8.46146194451321,8.55388643325721,8.41524970014121,8.52153786219681,36546.5911243061,0.0,1.0
2018-11-13,17.17,18.49,16.95,18.31,97100,7.93464235867241,8.54464398438281,7.83297542105401,8.46146194451321,210117.472803015,0.0,1.0
2018-11-14,17.36,17.9,17.15,17.3,47469,8.02244562297921,8.27199174258801,7.92539990979801,7.99471827635601,102719.529520971,0.0,1.0
2018-11-15,17.25,17.39,17.13,17.36,24715,7.97161215417001,8.03630929629081,7.91615746092361,8.02244562297921,53481.4968107777,0.0,1.0
2018-11-16,17.3,17.46,17.0,17.43,44882,7.99471827635601,8.06865786735121,7.85608154324001,8.05479419403961,97121.4460797623,0.0,1.0
2018-11-19,16.64,17.43,16.01,17.25,142018,7.68971746350081,8.05479419403961,7.39858032395721,7.97161215417001,307316.820314506,0.0,1.0
2018-11-20,15.91,16.49,15.29,16.46,142639,7.35236807958521,7.62039909694281,7.06585216447881,7.60653542363121,308660.620011836,0.0,1.0
2018-11-21,16.37,16.4,15.95,15.95,29366,7.56494440369641,7.57880807700801,7.37085297733401,7.37085297733401,63545.9290044628,0.0,1.0
2018-11-23,16.19,16.4,15.97,16.39,29128,7.48176236382681,7.57880807700801,7.38009542620841,7.57418685257081,63030.9139835862,0.0,1.0
2018-11-26,16.13,16.39,15.93,16.08,42367,7.45403501720361,7.57418685257081,7.36161052845961,7.43092889501761,91679.1655020116,0.0,1.0
2018-11-27,16.32,16.36,16.05,16.13,62947,7.54183828151041,7.56032317925921,7.41706522170601,7.45403501720361,136212.817307223,0.0,1.0
2018-11-28,16.43,16.48,16.08,16.33,41101,7.59267175031961,7.61577787250561,7.43092889501761,7.54645950594761,88939.6318195336,0.0,1.0
2018-11-29,16.38,16.69,16.24,16.46,20159,7.56956562813361,7.71282358568681,7.50486848601281,7.60653542363121,43622.6378397114,0.0,1.0
2018-11-30,16.58,16.58,16.05,16.39,31804,7.66199011687761,7.66199011687761,7.41706522170601,7.57418685257081,68821.5870754592,0.0,1.0
2018-12-03,17.0,17.09,16.53,16.65,44029,7.85608154324001,7.89767256317481,7.63888399469161,7.69433868793801,95275.6149335112,0.0,1.0
2018-12-04,16.92,17.27,16.5,17.0,54125,7.81911174774241,7.98085460304441,7.62502032138001,7.85608154324001,117122.638676243,0.0,1.0
2018-12-06,16.95,17.13,16.3051,16.56,63973,7.83297542105401,7.91615746092361,7.53495265709898,7.65274766800321,138433.008111506,0.0,1.0
2018-12-07,16.59,17.48,16.5,17.23,56494,7.66661134131481,8.07790031622561,7.62502032138001,7.96236970529561,122248.985669758,0.0,1.0
2018-12-10,16.63,16.74,16.29,16.57,34552,7.68509623906361,7.73592970787281,7.52797460819881,7.65736889244041,74768.0630307906,0.0,1.0
2018-12-11,17.06,17.22,16.46,16.9,22802,7.88380888986321,7.95774848085841,7.60653542363121,7.80986929886801,49341.9012858326,0.0,1.0
2018-12-12,17.03,17.22,16.81,17.22,19283,7.86994521655161,7.95774848085841,7.76827827893321,7.95774848085841,41727.0363343001,0.0,1.0
2018-12-13,16.36,17.09,16.28,17.04,47407,7.56032317925921,7.89767256317481,7.52335338376161,7.87456644098881,102585.365944104,0.0,1.0
2018-12-14,16.03,16.35,15.8,16.35,56604,7.40782277283161,7.55570195482201,7.30153461077601,7.55570195482201,122487.017822264,0.0,1.0
2018-12-17,15.53,16.0,15.45,15.96,75235,7.17676155097161,7.39395909952001,7.13979175547401,7.37547420177121,162803.172670801,0.0,1.0
2018-12-18,15.14,15.48,14.74,15.48,121498,6.99653379792081,7.15365542878561,6.81168482043281,7.15365542878561,262913.004228843,0.0,1.0
2018-12-19,15.06,15.39,14.85,15.13,61182,6.95956400242321,7.11206440885081,6.86251828924201,6.99191257348361,132393.483223832,0.0,1.0
2018-12-20,14.34,15.32,14.25,15.02,89857,6.62683584294481,7.07971583779041,6.58524482301001,6.94107910467441,194444.137524825,0.0,1.0
2018-12-21,14.5,14.82,14.28,14.3,92488,6.70077543394001,6.84865461593041,6.59910849632161,6.60835094519601,200137.433827036,0.0,1.0
2018-12-24,14.44,14.7,14.11,14.5,42348,6.67304808731681,6.79319992268401,6.52054768088921,6.70077543394001,91638.0508574879,0.0,1.0
2018-12-26,15.01,15.45,14.2,14.31,61764,6.93645788023721,7.13979175547401,6.56213870082401,6.61297216963321,133652.889703454,0.0,1.0
2018-12-27,15.17,15.31,14.26,14.86,105752,7.01039747123241,7.07509461335321,6.58986604744721,6.86713951367921,228839.783561941,0.0,1.0
2018-12-28,14.94,15.4944,14.7612,15.18,68079,6.90410930917681,7.16030999197518,6.82148181623967,7.01501869566961,147318.099185957,0.0,1.0
2018-12-31,14.64,15.7699,14.36,14.91,136577,6.76547257606081,7.28762472522004,6.63607829181921,6.89024563586521,295542.884480096,0.0,1.0
2019-01-02,15.04,15.36,14.544,14.59,47882,6.95032155354881,7.09820073553921,6.72110882146369,6.74236645387481,103613.232057198,0.0,1.0
2019-01-03,15.19,15.25,14.95,15.03,46790,7.01963992010681,7.04736726673001,6.90873053361401,6.94570032911161,101250.221961412,0.0,1.0
2019-01-04,15.35,15.57,14.47,15.23,26178,7.09357951110201,7.19524644872041,6.68691176062841,7.03812481785561,56647.3244391073,0.0,1.0
2019-01-07,15.96,15.98,15.22,15.45,32878,7.37547420177121,7.38471665064561,7.03350359341841,7.13979175547401,71145.6464553813,0.0,1.0
2019-01-08,16.26,16.44,15.95,15.98,23310,7.51411093488721,7.59729297475681,7.37085297733401,7.38471665064561,50441.1770446784,0.0,1.0
2019-01-09,16.36,16.52,15.87,16.45,48489,7.56032317925921,7.63426277025441,7.33388318183641,7.60191419919401,104926.7367533,0.0,1.0
2019-01-10,16.07,16.25,15.51,16.25,20609,7.42630767058041,7.50948971045001,7.16751910209721,7.50948971045001,44596.4057363268,0.0,1.0
2019-01-11,15.91,16.09,15.71,16.09,14014,7.35236807958521,7.43555011945481,7.25994359084121,7.43555011945481,30325.2962292631,0.0,1.0
2019-01-14,15.94,16.07,15.75,15.91,16373,7.36623175289681,7.42630767058041,7.27842848859001,7.35236807958521,35430.0039361871,0.0,1.0
2019-01-15,15.96,15.97,15.75,15.97,19232,7.37547420177121,7.38009542620841,7.27842848859001,7.38009542620841,41616.6759726836,0.0,1.0
2019-01-16,15.97,16.06,15.69,15.97,24144,7.38009542620841,7.42168644614321,7.25070114196681,7.38009542620841,52245.8935464057,0.0,1.0
2019-01-17,16.84,16.85,15.89,16.02,51000,7.78214195224481,7.78676317668201,7.34312563071081,7.40320154839441,110360.361616414,0.0,1.0
2019-01-18,17.1,17.22,16.57,16.89,68257,7.90229378761201,7.95774848085841,7.65736889244041,7.80524807443081,147703.278487285,0.0,1.0
2019-01-22,16.94,17.2099,16.67,16.96,49938,7.82835419661681,7.95308104417684,7.70358113681241,7.83759664549121,108062.269380401,0.0,1.0
2019-01-23,17.18,17.27,16.94,17.2,55178,7.93926358310961,7.98085460304441,7.82835419661681,7.94850603198401,119401.255554323,0.0,1.0
2019-01-24,17.49,17.61,17.03,17.06,95857,8.08252154066281,8.13797623390921,7.86994521655161,7.88380888986321,207427.709479697,0.0,1.0
2019-01-25,16.81,17.3,16.58,17.3,46563,8.00699779393054,8.24039630190353,7.89744339222893,8.24039630190353,97754.9950860883,0.516572,1.0
2019-01-28,16.95,17.05,16.45,16.78,28352,8.07368308192282,8.12131543048874,7.83552133909324,7.99270808936077,59522.5741614754,0.0,1.0
2019-01-29,16.56,16.97,16.56,16.95,31823,7.88791692251575,8.083209551636,7.88791692251575,8.07368308192282,66809.6387394409,0.0,1.0
2019-01-30,17.14,17.22,16.46,16.73,33319,8.16418454419806,8.2022904230508,7.84028457394983,7.96889191507781,69950.3614731306,0.0,1.0
2019-01-31,17.36,17.38,16.99,17.24,62382,8.26897571104308,8.27850218075626,8.09273602134919,8.21181689276398,130965.618698545,0.0,1.0
2019-02-01,17.05,17.36,17.0,17.26,46724,8.12131543048874,8.26897571104308,8.09749925620578,8.22134336247716,98093.0006744065,0.0,1.0
2019-02-04,17.02,17.03,16.65,17.0,29877,8.10702572591896,8.11178896077556,7.93078603622507,8.09749925620578,62724.1798893341,0.0,1.0
2019-02-05,17.2,17.34,16.91,17.06,34983,8.19276395333761,8.2594492413299,8.05463014249646,8.12607866534533,73443.7856902826,0.0,1.0
2019-02-06,16.78,17.18,16.6,17.18,29662,7.99270808936077,8.18323748362443,7.90696986194212,8.18323748362443,62272.8059670457,0.0,1.0
2019-02-07,16.87,16.98,16.62,16.89,33802,8.03557720307009,8.0879727864926,7.9164963316553,8.04510367278327,70964.3782380851,0.0,1.0
2019-02-08,17.04,17.04,16.89,17.01,22457,8.11655219563215,8.11655219563215,8.04510367278327,8.10226249106237,47146.5310364084,0.0,1.0
2019-02-11,17.6,17.68,16.89,17.0,34833,8.38329334760128,8.42139922645401,8.04510367278327,8.09749925620578,73128.8736514768,0.0,1.0
2019-02-12,17.38,17.85,17.38,17.68,40233,8.27850218075626,8.50237421901607,8.27850218075626,8.42139922645401,84465.7070484847,0.0,1.0
2019-02-13,17.31,17.7,17.21,17.39,60063,8.24515953676012,8.4309256961672,8.19752718819421,8.28326541561285,126097.078578608,0.0,1.0
2019-02-14,17.68,17.69,17.24,17.4,20149,8.42139922645401,8.4261624613106,8.21181689276398,8.28802865046945,42301.0844659836,0.0,1.0
2019-02-15,17.82,17.82,17.6,17.82,22430,8.48808451444629,8.48808451444629,8.38329334760128,8.48808451444629,47089.8468694234,0.0,1.0
2019-02-19,18.03,18.11,17.6142,17.71,38787,8.58811244643472,8.62621832528745,8.39005714109764,8.43568893102379,81429.954994397,0.0,1.0
2019-02-20,18.32,18.5,18.0,18.23,29472,8.72624625727588,8.81198448469453,8.57382274186494,8.68337714356655,61873.9173845584,0.0,1.0
2019-02-21,18.67,18.68,18.0932,18.36,52044,8.89295947725658,8.89772271211318,8.61821609072838,8.74529919670224,109261.880984051,0.0,1.0
2019-02-22,18.96,19.0,18.58,18.58,54048,9.03109328809774,9.05014622752411,8.85009036354726,8.85009036354726,113469.105822496,0.0,1.0
2019-02-25,19.26,19.27,18.75,18.91,72529,9.17399033379549,9.17875356865208,8.93106535610932,9.00727711381478,152268.36841696,0.0,1.0
2019-02-26,19.0,19.13,18.58,19.05,73313,9.05014622752411,9.1120682806598,8.85009036354726,9.07396240180707,153914.308673118,0.0,1.0
2019-02-27,18.1,18.94,17.78,18.94,117081,8.62145509043086,9.02156681838456,8.46903157501993,9.02156681838456,245801.442769459,0.0,1.0
2019-02-28,18.22,18.29,17.8,18.09,33528,8.67861390870996,8.7119565527061,8.47855804473311,8.61669185557427,70389.1389138666,0.0,1.0
2019-03-01,18.46,18.84,18.11,18.27,50856,8.79293154526816,8.97393446981864,8.62621832528745,8.70243008299292,106767.77763671,0.0,1.0
2019-03-04,18.52,18.67,18.36,18.52,29191,8.82151095440771,8.89295947725658,8.74529919670224,8.82151095440771,61283.9821651956,0.0,1.0
2019-03-05,18.25,18.7,18.07,18.62,35561,8.69290361327974,8.90724918182636,8.60716538586109,8.86914330297363,74657.2467464808,0.0,1.0
2019-03-06,17.77,18.19,17.69,18.14,38882,8.46426834016334,8.66432420414019,8.4261624613106,8.64050802985723,81629.3992856406,0.0,1.0
2019-03-07,18.09,18.09,17.71,17.77,28804,8.61669185557427,8.61669185557427,8.43568893102379,8.46426834016334,60471.5091050767,0.0,1.0
2019-03-08,18.37,18.38,17.9,18.1,39512,8.75006243155883,8.75482566641543,8.52619039329903,8.62145509043086,82952.029848625,0.0,1.0
2019-03-11,18.3,18.54,18.3,18.36,29382,8.71671978756269,8.83103742412089,8.71671978756269,8.74529919670224,61684.970161275,0.0,1.0
2019-03-12,18.28,18.46,17.92,18.39,32714,8.70719331784951,8.79293154526816,8.53571686301221,8.75958890127202,68680.2162499472,0.0,1.0
2019-03-13,18.38,18.49,18.18,18.22,28366,8.75482566641543,8.80722124983793,8.65956096928359,8.67861390870996,59551.9659517639,0.0,1.0
2019-03-14,18.22,18.58,18.16,18.39,14067,8.67861390870996,8.85009036354726,8.65003449957041,8.75958890127202,29532.4509992055,0.0,1.0
2019-03-15,18.35,18.46,18.15,18.2,24085,8.74053596184565,8.79293154526816,8.64527126471382,8.66908743899678,50564.3763642471,0.0,1.0
2019-03-18,18.34,18.51,18.21,18.34,77051,8.73577272698906,8.81674771955112,8.67385067385337,8.73577272698906,161761.916680158,0.0,1.0
2019-03-19,18.28,18.4643,18.2,18.36,49581,8.70719331784951,8.79497973625649,8.66908743899678,8.74529919670224,104091.025306861,0.0,1.0
2019-03-20,18.51,18.6,18.19,18.35,29164,8.81674771955112,8.85961683326044,8.66432420414019,8.74053596184565,61227.2979982106,0.0,1.0
2019-03-21,18.27,18.61,18.19,18.49,31109,8.70243008299292,8.86438006811703,8.66432420414019,8.80722124983793,65310.6574347255,0.0,1.0
2019-03-22,18.4,18.51,18.11,18.51,58746,8.76435213612861,8.81674771955112,8.62621832528745,8.81674771955112,123332.150877893,0.0,1.0
2019-03-25,18.4,18.4,18.2,18.39,14248,8.76435213612861,8.76435213612861,8.66908743899678,8.75958890127202,29912.4448593644,0.0,1.0
2019-03-26,18.37,18.48,18.2,18.47,22521,8.75006243155883,8.80245801498134,8.66908743899678,8.79769478012475,47280.8935062989,0.0,1.0
2019-03-27,18.33,18.47,18.15,18.45,26045,8.73100949213247,8.79769478012475,8.64527126471382,8.78816831041157,54679.2270046425,0.0,1.0
2019-03-28,18.25,18.4,18.25,18.32,8161,8.69290361327974,8.76435213612861,8.69290361327974,8.72624625727588,17133.3143246261,0.0,1.0
2019-03-29,18.26,18.56,18.2,18.29,36416,8.69766684813633,8.84056389383407,8.66908743899678,8.7119565527061,76452.2453676737,0.0,1.0
2019-04-01,18.75,18.8,18.32,18.32,50474,8.93106535610932,8.95488153039227,8.72624625727588,8.72624625727588,105965.801644551,0.0,1.0
2019-04-02,18.75,18.85,18.56,18.79,22989,8.93106535610932,8.97869770467523,8.84056389383407,8.95011829553568,48263.4190673729,0.0,1.0
2019-04-03,18.8,18.84,18.54,18.84,35677,8.95488153039227,8.97393446981864,8.83103742412089,8.97393446981864,74900.7787231573,0.0,1.0
2019-04-04,18.65,18.79,18.52,18.7,16418,8.8834330075434,8.95011829553568,8.82151095440771,8.90724918182636,34468.172354088,0.0,1.0
2019-04-05,18.74,18.85,18.6,18.62,44456,8.92630212125272,8.97869770467523,8.85961683326044,8.86914330297363,93331.5306476633,0.0,1.0
2019-04-08,19.1,19.11,18.71,18.72,88292,9.09777857609003,9.10254181094662,8.91201241668295,8.91677565153954,185361.424868262,0.0,1.0
2019-04-09,18.87,19.11,18.87,19.01,59348,8.98822417438842,9.10254181094662,8.98822417438842,9.0549094623807,124595.9978603,0.0,1.0
2019-04-10,18.93,19.3,18.87,18.87,50606,9.01680358352797,9.19304327322186,8.98822417438842,8.98822417438842,106242.9242387,0.0,1.0
2019-04-11,19.01,19.59,18.94,18.94,59676,9.0549094623807,9.33117708406301,9.02156681838456,9.02156681838456,125284.605518489,0.0,1.0
2019-04-12,19.4,19.61,19.15,19.49,117534,9.24067562178777,9.3407035537762,9.12159475037298,9.2835447354971,246752.477126652,0.0,1.0
2019-04-15,19.25,19.58,19.17,19.58,27307,9.1692270989389,9.32641384920642,9.13112122008617,9.32641384920642,57328.6869577951,0.0,1.0
2019-04-16,19.29,19.51,19.1945,19.26,46894,9.18828003836527,9.29307120521028,9.14279114548482,9.17399033379549,98449.900985053,0.0,1.0
2019-04-17,19.23,19.43,19.18,19.3,52293,9.15970062922572,9.25496532635755,9.13588445494276,9.19304327322186,109784.634968469,0.0,1.0
2019-04-18,19.16,19.35,18.7,19.21,84793,9.12635798522957,9.21685944750481,8.90724918182636,9.15017415951253,178015.57670972,0.0,1.0
2019-04-22,19.7,19.76,19.16,19.26,133153,9.38357266748552,9.41215207662507,9.12635798522957,9.17399033379549,279543.218020701,0.0,1.0
2019-04-23,20.0,20.25,19.76,19.76,123116,9.52646971318327,9.64555058459806,9.41215207662507,9.41215207662507,258471.403797411,0.0,1.0
2019-04-24,19.78,20.21,19.6,20.21,65274,9.42167854633826,9.6264976451717,9.33594031891961,9.6264976451717,137037.122806721,0.0,1.0
2019-04-25,20.0,20.1,19.56,19.76,85008,9.52646971318327,9.57410206174919,9.31688737949324,9.41215207662507,178466.950632008,0.0,1.0
2019-04-26,19.41,19.79,19.25,19.79,46755,9.47517681863006,9.66067744671246,9.39707129101642,9.66067744671246,95778.1123636287,0.482315,1.0
2019-04-29,18.99,19.55,18.98,19.42,45352,9.27014980864425,9.543519155292,9.2652682131684,9.48005841410592,92904.0520140154,0.0,1.0
2019-04-30,18.92,19.07,18.8,19.06,41455,9.23597864031328,9.30920257245107,9.17739949460305,9.30432097697522,84921.0062674415,0.0,1.0
2019-05-01,18.3,18.96,18.28,18.96,47266,8.93331972081041,9.25550502221669,8.92355652985871,9.25550502221669,96824.9012721479,0.0,1.0
2019-05-02,18.47,18.48,18.0,18.32,62226,9.01630684389991,9.02118843937576,8.78687185653483,8.94308291176212,127470.619611574,0.0,1.0
2019-05-03,18.55,18.97,18.5,18.55,32662,9.05535960770673,9.26038661769254,9.03095163032747,9.05535960770673,66908.4527006917,0.0,1.0
2019-05-06,18.52,18.87,18.15,18.5,28334,9.04071482127917,9.21157066293402,8.86009578867262,9.03095163032747,58042.4988923336,0.0,1.0
2019-05-07,18.8,18.85,18.27,18.5,31431,9.17739949460305,9.20180747198231,8.91867493438286,9.03095163032747,64386.7361715584,0.0,1.0
2019-05-08,18.62,19.27,18.37,18.73,46704,9.0895307760377,9.40683448196812,8.96749088914138,9.14322832627208,95673.6383238352,0.0,1.0
2019-05-09,18.88,18.97,18.53,18.79,32285,9.21645225840987,9.26038661769254,9.04559641675503,9.17251789912719,66136.1642104535,0.0,1.0
2019-05-10,19.14,19.26,18.67,19.04,43540,9.34337374078204,9.40195288649227,9.11393875341697,9.29455778602351,89192.1508354699,0.0,1.0
2019-05-13,19.05,19.25,18.94,19.15,46672,9.29943938149937,9.39707129101642,9.24574183126499,9.34825533625789,95608.0859851412,0.0,1.0
2019-05-14,19.03,19.16,18.89,19.04,86738,9.28967619054766,9.35313693173375,9.22133385388572,9.29455778602351,177683.711051148,0.0,1.0
2019-05-15,19.04,19.1,18.88,19.0,13911,9.29455778602351,9.32384735887863,9.21645225840987,9.2750314041201,28496.8307366151,0.0,1.0
2019-05-16,19.08,19.45,19.01,19.03,42337,9.31408416792692,9.49470320053347,9.27991299959596,9.28967619054766,86727.7926026938,0.0,1.0
2019-05-17,19.0,19.45,18.92,19.15,41063,9.2750314041201,9.49470320053347,9.23597864031328,9.34825533625789,84117.9901184405,0.0,1.0
2019-05-20,18.9,19.13,18.9,18.93,26423,9.22621544936158,9.33849214530619,9.22621544936158,9.24086023578913,54127.7951659536,0.0,1.0
2019-05-21,18.87,19.03,18.75,18.86,27190,9.21157066293402,9.28967619054766,9.15299151722379,9.20668906745816,55699.0027840245,0.0,1.0
2019-05-22,19.04,19.07,18.65,18.87,49827,9.29455778602351,9.30920257245107,9.10417556246526,9.21157066293402,102071.136878249,0.0,1.0
2019-05-23,18.63,19.0,18.52,18.87,29555,9.09441237151355,9.2750314041201,9.04071482127917,9.21157066293402,60543.730315625,0.0,1.0
2019-05-24,18.97,19.03,18.6,18.74,24056,9.26038661769254,9.28967619054766,9.079767585086,9.14810992174793,49278.9706131847,0.0,1.0
2019-05-28,18.52,19.0,18.39,18.99,32705,9.04071482127917,9.2750314041201,8.97725408009309,9.27014980864425,66996.5386558117,0.0,1.0
2019-05-29,18.36,18.48,17.0,18.23,46207,8.96260929366553,9.02118843937576,8.29871230894956,8.89914855247945,94655.5285634946,0.0,1.0
2019-05-30,18.22,18.52,17.93,18.36,35348,8.89426695700359,9.04071482127917,8.75270068820386,8.96260929366553,72410.752129816,0.0,1.0
2019-05-31,18.02,18.31,17.86,17.98,43913,8.79663504748654,8.93820131628627,8.7185295198729,8.77710866558313,89956.2452833713,0.0,1.0
2019-06-03,18.12,18.33,17.85,18.01,19356,8.84545100224507,8.94796450723797,8.71364792439704,8.79175345201069,39650.9708675093,0.0,1.0
2019-06-04,18.8,19.25,17.91,18.03,69734,9.17739949460305,9.39707129101642,8.74293749725216,8.80151664296239,142850.837077645,0.0,1.0
2019-06-05,19.24,19.25,18.34,18.85,37164,9.39218969554057,9.39707129101642,8.95284610271383,9.20180747198231,76130.8473506982,0.0,1.0
2019-06-06,18.78,19.21,18.58,19.21,28238,9.16763630365134,9.37754490911301,9.07000439413429,9.37754490911301,57845.8418762517,0.0,1.0
2019-06-07,18.99,19.1,18.76,18.83,11365,9.27014980864425,9.32384735887863,9.15787311269964,9.19204428103061,23281.3227892769,0.0,1.0
2019-06-10,18.78,18.9903,18.75,18.84,22091,9.16763630365134,9.27029625650853,9.15299151722379,9.19692587650646,45253.6473152587,0.0,1.0
2019-06-11,18.45,18.96,18.45,18.87,21859,9.0065436529482,9.25550502221669,9.0065436529482,9.21157066293402,44778.3928597275,0.0,1.0
2019-06-12,18.28,18.73,18.13,18.47,20597,8.92355652985871,9.14322832627208,8.85033259772092,9.01630684389991,42193.1725024844,0.0,1.0
2019-06-13,18.43,18.48,18.32,18.32,31743,8.9967804619965,9.02118843937576,8.94308291176212,8.94308291176212,65025.8714738245,0.0,1.0
2019-06-14,18.4,18.5,18.06,18.45,34651,8.98213567556894,9.03095163032747,8.81616142938995,9.0065436529482,70982.9402526382,0.0,1.0
2019-06-17,18.22,18.43,18.22,18.32,27805,8.89426695700359,8.9967804619965,8.89426695700359,8.94308291176212,56958.8367932991,0.0,1.0
2019-06-18,18.14,18.39,18.1,18.27,20793,8.85521419319677,8.97725408009309,8.83568781129336,8.91867493438286,42594.680576985,0.0,1.0
2019-06-19,18.19,18.3899,18.0,18.1515,16838,8.87962217057604,8.97720526413833,8.78687185653483,8.860828027994,34492.8212165283,0.0,1.0
2019-06-20,18.11,18.46,18.11,18.35,29128,8.84056940676921,9.01142524842406,8.84056940676921,8.95772769818968,59669.0162961775,0.0,1.0
2019-06-21,18.31,18.32,17.86,18.2,39775,8.93820131628627,8.94308291176212,8.7185295198729,8.88450376605189,81479.5084860086,0.0,1.0
2019-06-24,18.27,18.37,18.05,18.35,23079,8.91867493438286,8.96749088914138,8.8112798339141,8.95772769818968,47277.5757724347,0.0,1.0
2019-06-25,18.16,18.3,18.04,18.14,15708,8.86497738414848,8.93331972081041,8.80639823843824,8.85521419319677,32178.0042563978,0.0,1.0
2019-06-26,18.32,18.4,18.03,18.26,20403,8.94308291176212,8.98213567556894,8.80151664296239,8.913793338907,41795.7614491523,0.0,1.0
2019-06-27,18.41,18.47,18.12,18.2,27710,8.98701727104479,9.01630684389991,8.84545100224507,8.88450376605189,56764.2282878014,0.0,1.0
2019-06-28,18.31,18.41,18.31,18.4,14824,8.93820131628627,8.98701727104479,8.93820131628627,8.98213567556894,30367.1208999771,0.0,1.0
2019-07-01,18.13,18.51,18.13,18.45,43269,8.85033259772092,9.03583322580332,8.85033259772092,9.0065436529482,88637.0044671554,0.0,1.0
2019-07-02,17.97,18.22,17.72,18.22,47091,8.77222707010728,8.89426695700359,8.65018718321096,8.89426695700359,96466.4119199152,0.0,1.0
2019-07-03,17.77,18.1,17.59,17.87,54336,8.67459516059022,8.83568781129336,8.58672644202487,8.72341111534875,111307.871102345,0.0,1.0
2019-07-05,18.4,18.4,17.86,17.87,29663,8.98213567556894,8.98213567556894,8.7185295198729,8.72341111534875,60764.9694587171,0.0,1.0
2019-07-08,17.81,18.41,17.6,18.31,84323,8.69412154249363,8.98701727104479,8.59160803750073,8.93820131628627,172736.557990338,0.0,1.0
2019-07-09,18.4,18.48,18.15,18.32,65168,8.98213567556894,9.02118843937576,8.86009578867262,8.94308291176212,133497.33775025,0.0,1.0
2019-07-10,18.75,18.95,18.42,18.47,40548,9.15299151722379,9.25062342674084,8.99189886652065,9.01630684389991,83063.0071675845,0.0,1.0
2019-07-11,18.89,18.98,18.45,18.75,34948,9.22133385388572,9.2652682131684,9.0065436529482,9.15299151722379,71591.3478961415,0.0,1.0
2019-07-12,19.2,19.23,18.9,18.95,60504,9.37266331363716,9.38730810006471,9.22621544936158,9.25062342674084,123943.084385606,0.0,1.0
2019-07-15,19.25,19.26,18.97,19.26,40681,9.39707129101642,9.40195288649227,9.26038661769254,9.40195288649227,83335.4590752813,0.0,1.0
2019-07-16,19.4,19.5,19.17,19.27,38893,9.47029522315421,9.51911117791274,9.3580185272096,9.40683448196812,79672.7221507563,0.0,1.0
2019-07-17,19.23,19.5,19.02,19.5,19179,9.38730810006471,9.51911117791274,9.28479459507181,9.51911117791274,39288.3844941084,0.0,1.0
2019-07-18,19.08,19.44,18.98,19.18,36955,9.31408416792692,9.48982160505762,9.2652682131684,9.36290012268545,75702.7086386034,0.0,1.0
2019-07-19,19.5,19.5,19.25,19.44,43484,9.51911117791274,9.51911117791274,9.39707129101642,9.48982160505762,89077.4342427554,0.0,1.0
2019-07-22,19.41,19.61,19.33,19.53,39250,9.47517681863006,9.57280872814712,9.43612405482324,9.5337559643403,80404.0404293108,0.0,1.0
2019-07-23,19.59,19.7,19.35,19.5,41547,9.56304553719541,9.61674308742979,9.44588724577495,9.51911117791274,85109.4692411866,0.0,1.0
2019-07-24,19.73,19.75,19.53,19.53,44044,9.63138787385735,9.64115106480905,9.5337559643403,9.5337559643403,90224.6001698997,0.0,1.0
2019-07-25,19.45,19.77,19.35,19.75,76900,9.49470320053347,9.65091425576076,9.44588724577495,9.64115106480905,157530.463923924,0.0,1.0
2019-07-26,18.79,19.0,18.7,19.0,56830,9.42392787668637,9.52925117919324,9.37878931846914,9.52925117919324,113311.107000478,0.515016,1.0
2019-07-29,18.6,18.75,18.41,18.72,52765,9.32863536489444,9.40386629525649,9.2333428531025,9.38882010918408,105206.063010386,0.0,1.0
2019-07-30,18.7,18.73,18.36,18.54,14553,9.37878931846914,9.39383550454155,9.20826587631515,9.29854299274962,29016.6556427584,0.0,1.0
2019-07-31,18.65,18.75,18.42,18.7,40457,9.35371234168179,9.40386629525649,9.23835824845998,9.37878931846914,80665.62477421,0.0,1.0
2019-08-01,17.95,18.74,17.85,18.61,80103,9.00263466665888,9.39885089989902,8.95248071308418,9.33365076025191,159714.228471922,0.0,1.0
2019-08-02,17.84,18.02,17.76,17.82,49130,8.94746531772671,9.03774243416117,8.90734215486695,8.93743452701177,97958.379147167,0.0,1.0
2019-08-05,17.27,17.68,16.71,17.68,84202,8.66158778235091,8.86721899200719,8.38072564233258,8.86721899200719,167887.06372786,0.0,1.0
2019-08-06,17.41,17.75,17.25,17.25,38293,8.73180331735549,8.90232675950948,8.65155699163597,8.65155699163597,76350.9100892015,0.0,1.0
2019-08-07,17.15,17.58,17.01,17.4,87561,8.60140303806127,8.81706503843248,8.53118750305669,8.72678792199802,174584.442021272,0.0,1.0
2019-08-08,18.36,18.48,17.21,17.47,86753,9.20826587631515,9.2684506206048,8.63149541020609,8.76189568950031,172973.402527054,0.0,1.0
2019-08-09,18.39,18.84,18.29,18.33,41479,9.22331206238757,9.44900485347372,9.17315810881286,9.19321969024274,82703.350471104,0.0,1.0
2019-08-12,18.43,18.56,17.81,18.23,30633,9.24337364381745,9.30857378346456,8.9324191316543,9.14306573666804,61077.9366662969,0.0,1.0
2019-08-13,18.25,18.63,18.16,18.34,24710,9.15309652738298,9.34368155096685,9.10795796916575,9.19823508560021,49268.2993838082,0.0,1.0
2019-08-14,18.02,18.75,17.65,18.07,26002,9.03774243416117,9.40386629525649,8.85217280593477,9.06281941094852,51844.3674859482,0.0,1.0
2019-08-15,17.54,18.04,17.54,18.04,30839,8.7970034570026,9.04777322487611,8.7970034570026,9.04777322487611,61488.671982892,0.0,1.0
2019-08-16,17.52,17.9,17.455,17.47,37649,8.78697266628766,8.97755768987153,8.75437259646411,8.76189568950031,75066.8637596518,0.0,1.0
2019-08-19,17.46,17.99,17.46,17.63,29647,8.75688029414284,9.02269624808876,8.75688029414284,8.84214201521984,59111.989956769,0.0,1.0
2019-08-20,17.75,17.8,17.5,17.5,5272,8.90232675950948,8.92740373629683,8.77694187557272,8.77694187557272,10511.6339276178,0.0,1.0
2019-08-21,17.83,17.99,17.6,17.99,26098,8.94244992236924,9.02269624808876,8.82709582914743,9.02269624808876,52035.7781189246,0.0,1.0
2019-08-22,17.94,18.01,17.55,17.9,22490,8.99761927130141,9.0327270388037,8.80201885236007,8.97755768987153,44841.9284962301,0.0,1.0
2019-08-23,17.24,17.84,17.19,17.84,42686,8.6465415962785,8.94746531772671,8.62146461949115,8.94746531772671,85109.9404086296,0.0,1.0
2019-08-26,17.5,17.59,17.35,17.45,19377,8.77694187557272,8.82208043378995,8.70171094521067,8.75186489878537,38635.03994982,0.0,1.0
2019-08-27,17.4,17.55,17.06,17.5,38888,8.72678792199802,8.80201885236007,8.55626447984404,8.77694187557272,77537.2572415028,0.0,1.0
2019-08-28,17.82,17.84,17.4,17.4,16658,8.93743452701177,8.94746531772671,8.72678792199802,8.72678792199802,33213.7325429169,0.0,1.0
2019-08-29,17.69,17.94,17.69,17.85,24937,8.87223438736466,8.99761927130141,8.87223438736466,8.95248071308418,49720.9057763668,0.0,1.0
2019-08-30,17.95,17.95,17.61,17.7,13573,9.00263466665888,9.00263466665888,8.83211122450489,8.87724978272213,27062.6720977915,0.0,1.0
2019-09-03,17.75,17.9,17.53,17.9,20442,8.90232675950948,8.97755768987153,8.79198806164514,8.97755768987153,40758.5016594013,0.0,1.0
2019-09-04,17.93,17.93,17.57,17.84,11173,8.99260387594394,8.99260387594394,8.81204964307501,8.94746531772671,22277.4062733828,0.0,1.0
2019-09-05,17.97,18.36,17.82,17.97,21600,9.01266545737382,9.20826587631515,8.93743452701177,9.01266545737382,43067.3924196785,0.0,1.0
2019-09-06,18.09,18.39,17.7,17.97,28367,9.07285020166346,9.22331206238757,8.87724978272213,9.01266545737382,56559.848183751,0.0,1.0
2019-09-09,18.48,18.48,18.15,18.39,20072,9.2684506206048,9.2684506206048,9.10294257380828,9.22331206238757,40020.7731781383,0.0,1.0
2019-09-10,17.95,18.64,17.94,18.38,25124,9.00263466665888,9.34869694632432,8.99761927130141,9.21829666703009,50093.7577385187,0.0,1.0
2019-09-11,18.27,18.59,17.98,18.06,9251,9.16312731809792,9.32361996953697,9.01768085273129,9.05780401559105,18445.2058923355,0.0,1.0
2019-09-12,18.18,18.3,17.83,18.18,37340,9.11798875988069,9.17817350417033,8.94244992236924,9.11798875988069,74450.7607847591,0.0,1.0
2019-09-13,18.38,18.57,18.18,18.22,35629,9.21829666703009,9.31358917882203,9.11798875988069,9.13805034131057,71039.2650241078,0.0,1.0
2019-09-16,18.4,19.36,18.4,18.76,52935,9.22832745774503,9.70980541206217,9.22832745774503,9.40888169061396,105545.019339615,0.0,1.0
2019-09-17,19.35,19.35,18.5,18.5,24497,9.7047900167047,9.7047900167047,9.27848141131974,9.27848141131974,48843.6070418919,0.0,1.0
2019-09-18,18.78,19.12,18.7,19.12,15727,9.4189124813289,9.58943592348288,9.37878931846914,9.58943592348288,31357.4481751984,0.0,1.0
2019-09-19,18.8,19.15,18.58,18.87,26304,9.42894327204384,9.60448210955529,9.3186045741795,9.46405103954613,52446.5134355197,0.0,1.0
2019-09-20,18.7,19.09,18.66,18.77,43524,9.37878931846914,9.57438973741047,9.35872773703926,9.41389708597143,86780.7957256523,0.0,1.0
2019-09-23,18.5,18.88,18.5,18.83,19576,9.27848141131974,9.4690664349036,9.27848141131974,9.44398945811625,39031.8182410938,0.0,1.0
2019-09-24,18.98,19.0,18.51,18.58,46191,9.5192203884783,9.52925117919324,9.28349680667721,9.3186045741795,92098.4223730265,0.0,1.0
2019-09-25,18.86,18.95,18.52,18.9,27469,9.45903564418866,9.50417420240589,9.28851220203468,9.47909722561854,54769.3612211181,0.0,1.0
2019-09-26,18.87,18.9,18.56,18.61,20378,9.46405103954613,9.47909722561854,9.30857378346456,9.33365076025191,40630.8945707505,0.0,1.0
2019-09-27,18.58,18.88,18.52,18.88,38454,9.3186045741795,9.4690664349036,9.28851220203468,9.4690664349036,76671.9216715888,0.0,1.0
2019-09-30,18.65,18.83,18.41,18.58,46322,9.35371234168179,9.44398945811625,9.2333428531025,9.3186045741795,92359.6181326088,0.0,1.0
2019-10-01,17.9,18.82,17.84,18.52,58523,8.97755768987153,9.43897406275878,8.94746531772671,9.28851220203468,116686.713267447,0.0,1.0
2019-10-02,17.7,18.14,17.51,17.89,33653,8.87724978272213,9.09792717845081,8.78195727093019,8.97254229451406,67099.3961620112,0.0,1.0
2019-10-03,18.06,18.06,17.51,17.64,44325,9.05780401559105,9.05780401559105,8.78195727093019,8.8471574105773,88377.8781945487,0.0,1.0
2019-10-04,17.92,18.09,17.8,18.06,24787,8.98758848058647,9.07285020166346,8.92740373629683,9.05780401559105,49421.8266623413,0.0,1.0
2019-10-07,17.51,18.12,17.5,17.87,47842,8.78195727093019,9.08789638773587,8.77694187557272,8.96251150379912,95390.2864880677,0.0,1.0
2019-10-08,17.37,17.99,17.25,17.51,50905,8.71174173592561,9.02269624808876,8.65155699163597,8.78195727093019,101497.481996469,0.0,1.0
2019-10-09,17.33,17.97,17.26,17.37,50167,8.69168015449573,9.01266545737382,8.65657238699344,8.71174173592561,100026.012755464,0.0,1.0
2019-10-10,17.74,17.98,17.3,17.3,43187,8.897311364152,9.01768085273129,8.67663396842332,8.67663396842332,86108.864649475,0.0,1.0
2019-10-11,17.92,18.2,17.67,17.79,28607,8.98758848058647,9.12801955059563,8.86220359664972,8.92238834093936,57038.3747661919,0.0,1.0
2019-10-14,18.03,18.1,17.6,17.93,37803,9.04275782951864,9.07786559702093,8.82709582914743,8.99260387594394,75373.918316718,0.0,1.0
2019-10-15,17.9,18.14,17.75,18.06,33737,8.97755768987153,9.09792717845081,8.90232675950948,9.05780401559105,67266.8804658655,0.0,1.0
2019-10-16,17.93,18.03,17.63,17.74,18452,8.99260387594394,9.04275782951864,8.84214201521984,8.897311364152,36790.7187466624,0.0,1.0
2019-10-17,17.85,17.99,17.45,17.92,42088,8.95248071308418,9.02269624808876,8.75186489878537,8.98758848058647,83917.6116740477,0.0,1.0
2019-10-18,17.99,18.25,17.9,17.9,20582,9.02269624808876,9.15309652738298,8.97755768987153,8.97755768987153,41037.6421658252,0.0,1.0
2019-10-21,17.94,18.39,17.5,18.02,48733,8.99761927130141,9.22331206238757,8.77694187557272,9.03774243416117,97166.8164253794,0.0,1.0
2019-10-22,18.25,18.39,18.0,18.07,44393,9.15309652738298,9.22331206238757,9.02771164344623,9.06281941094852,88513.4607262403,0.0,1.0
2019-10-23,18.24,18.47,18.08,18.2,89634,9.14808113202551,9.26343522524733,9.06783480630599,9.12801955059563,178717.715377105,0.0,1.0
2019-10-24,18.63,18.66,18.33,18.49,104042,9.34368155096685,9.35872773703926,9.19321969024274,9.27346601596227,207445.261209639,0.0,1.0
2019-10-25,17.9,18.35,17.81,18.35,33670,9.22785350288375,9.459838646811,9.1814564740983,9.459838646811,65312.3719196079,0.499055,1.0
2019-10-28,17.71,18.06,17.67,17.93,22879,9.12990421989225,9.31033710961344,9.10928331820983,9.24331917914557,44380.2125675292,0.0,1.0
2019-10-29,17.78,17.95,17.68,17.89,33255,9.16599079783649,9.25362962998678,9.11443854363043,9.22269827746315,64507.3634745043,0.0,1.0
2019-10-30,17.74,17.95,17.68,17.8,19545,9.14536989615407,9.25362962998678,9.11443854363043,9.1763012486777,37912.9880952995,0.0,1.0
2019-10-31,17.68,17.91,17.57,17.66,49065,9.11443854363043,9.23300872830436,9.05773106400377,9.10412809278922,95175.2755638717,0.0,1.0
2019-11-01,17.81,17.96,17.5,17.72,49899,9.1814564740983,9.25878485540739,9.02164448605954,9.13505944531286,96793.0515716221,0.0,1.0
2019-11-04,17.84,17.98,17.58,17.9,45134,9.19692215036012,9.2690953062486,9.06288628942438,9.22785350288375,87550.0027983244,0.0,1.0
2019-11-05,17.74,17.88,17.7,17.83,32827,9.14536989615407,9.21754305204254,9.12474899447164,9.19176692493951,63677.1378973854,0.0,1.0
2019-11-06,17.6,17.81,17.35,17.69,53760,9.07319674026559,9.1814564740983,8.94431610475045,9.11959376905104,104282.539780164,0.0,1.0
2019-11-07,17.7,17.92,17.67,17.91,53531,9.12474899447164,9.23816395372497,9.10928331820983,9.23300872830436,103838.330300818,0.0,1.0
2019-11-08,17.8,18.13,17.6,17.61,74010,9.1763012486777,9.34642368755768,9.07319674026559,9.0783519656862,143563.072342447,0.0,1.0
2019-11-11,17.6,17.8,17.5,17.8,31200,9.07319674026559,9.1763012486777,9.02164448605954,9.1763012486777,60521.1168367023,0.0,1.0
2019-11-12,18.55,18.7,17.41,17.6,206022,9.56294315522311,9.64027153653219,8.97524745727409,9.07319674026559,399637.228619586,0.0,1.0
2019-11-13,18.15,18.49,18.04,18.43,36515,9.35673413839889,9.53201180269947,9.30002665877223,9.50108045017584,70831.0442721854,0.0,1.0
2019-11-14,17.91,18.13,17.8,18.13,21640,9.23300872830436,9.34642368755768,9.1763012486777,9.34642368755768,41976.8259085332,0.0,1.0
2019-11-15,17.95,18.15,17.8,18.15,23269,9.25362962998678,9.35673413839889,9.1763012486777,9.35673413839889,45136.726527988,0.0,1.0
2019-11-18,17.55,17.99,17.55,17.97,36409,9.04742061316256,9.2742505316692,9.04742061316256,9.26394008082799,70625.4276572915,0.0,1.0
2019-11-19,17.48,17.84,17.27,17.58,45974,9.01133403521832,9.19692215036012,8.90307430138561,9.06288628942438,89179.4174823895,0.0,1.0
2019-11-20,17.28,17.49,17.09,17.47,64924,8.90822952680622,9.01648926063893,8.81028024381471,9.00617880979772,125938.236843143,0.0,1.0
2019-11-21,17.13,17.4,17.08,17.21,44809,8.83090114549713,8.97009223185348,8.80512501839411,8.87214294886198,86919.5744979421,0.0,1.0
2019-11-22,17.13,17.36,17.0,17.13,79947,8.83090114549713,8.94947133017106,8.76388321502926,8.83090114549713,155079.542555892,0.0,1.0
2019-11-25,17.37,17.42,17.04,17.04,81042,8.95462655559166,8.98040268269469,8.78450411671168,8.78450411671168,157203.600983334,0.0,1.0
2019-11-26,17.13,17.38,17.05,17.3,28807,8.83090114549713,8.95978178101227,8.78965934213229,8.91853997764743,55879.2247665027,0.0,1.0
2019-11-27,17.28,17.38,17.08,17.18,41483,8.90822952680622,8.95978178101227,8.80512501839411,8.85667727260016,80467.8682607987,0.0,1.0
2019-11-29,17.38,17.38,17.15,17.28,26444,8.95978178101227,8.95978178101227,8.84121159633834,8.90822952680622,51295.5260778768,0.0,1.0
2019-12-02,17.33,17.35,17.13,17.35,52759,8.93400565390924,8.94431610475045,8.83090114549713,8.94431610475045,102340.820614986,0.0,1.0
2019-12-03,17.12,17.33,17.1,17.11,84386,8.82574592007653,8.93400565390924,8.81543546923532,8.82059069465592,163690.223249422,0.0,1.0
2019-12-04,17.25,17.36,17.14,17.17,52221,8.8927638505444,8.94947133017106,8.83605637091774,8.85152204717956,101297.21930543,0.0,1.0
2019-12-05,17.18,17.38,17.08,17.36,53163,8.85667727260016,8.95978178101227,8.80512501839411,8.94947133017106,103124.491486846,0.0,1.0
2019-12-06,17.24,17.36,17.05,17.24,98703,8.88760862512379,8.94947133017106,8.78965934213229,8.88760862512379,191462.044715802,0.0,1.0
2019-12-09,17.38,17.38,17.24,17.24,71312,8.95978178101227,8.95978178101227,8.88760862512379,8.88760862512379,138329.547559581,0.0,1.0
2019-12-10,17.57,17.64,17.37,17.37,104469,9.05773106400377,9.09381764194801,8.95462655559166,8.95462655559166,202646.812654277,0.0,1.0
2019-12-11,17.64,17.8,17.55,17.64,122968,9.09381764194801,9.1763012486777,9.04742061316256,9.09381764194801,238530.791512039,0.0,1.0
2019-12-12,17.5,17.75,17.36,17.51,160469,9.02164448605954,9.15052512157467,8.94947133017106,9.02679971148014,311274.458258615,0.0,1.0
2019-12-13,17.46,17.54,17.41,17.52,179714,9.00102358437711,9.04226538774196,8.97524745727409,9.03195493690075,348605.512538177,0.0,1.0
2019-12-16,17.77,17.94,17.4,17.5,133288,9.16083557241588,9.24847440456618,8.97009223185348,9.02164448605954,258549.314773409,0.0,1.0
2019-12-17,18.53,18.69,17.72,17.77,119820,9.5526327043819,9.63511631111158,9.13505944531286,9.16083557241588,232424.366005566,0.0,1.0
2019-12-18,19.14,19.16,18.51,18.75,106651,9.86710145503883,9.87741190588004,9.54232225354069,9.66604766363522,206879.411274075,0.0,1.0
2019-12-19,18.9,19.15,18.84,19.12,95822,9.7433760449443,9.87225668045943,9.71244469242067,9.85679100419762,185873.540305336,0.0,1.0
2019-12-20,18.98,19.23,18.7,18.89,108905,9.78461784830914,9.91349848382428,9.64027153653219,9.73822081952369,211251.674009649,0.0,1.0
2019-12-23,19.47,19.55,18.79,18.94,122314,10.0372238939188,10.0784656972837,9.68666856531764,9.76399694662672,237262.175793731,0.0,1.0
2019-12-24,19.3,19.98,19.09,19.55,116755,9.94958506176852,10.3001403903697,9.8413253279358,10.0784656972837,226478.942188114,0.0,1.0
2019-12-26,19.53,19.85,19.18,19.32,111288,10.0681552464424,10.2331224599018,9.88772235672125,9.95989551260973,215874.168285992,0.0,1.0
2019-12-27,19.38,19.63,19.27,19.59,55008,9.99082686513336,10.1197075006485,9.9341193855067,10.0990865989661,106703.384453632,0.0,1.0
2019-12-30,19.46,19.77,19.34,19.4,52836,10.0320686684982,10.191880656537,9.97020596345094,10.0011373159746,102490.183627692,0.0,1.0
2019-12-31,19.51,19.62,19.29,19.4,100122,10.0578447956012,10.1145522752279,9.94442983634791,10.0011373159746,194214.591664241,0.0,1.0
2020-01-02,19.65,19.74,19.37,19.56,63696,10.1300179514897,10.1764149802752,9.98567163971276,10.0836209227043,123556.187757391,0.0,1.0
2020-01-03,19.65,19.89,19.54,19.79,113206,10.1300179514897,10.2537433615842,10.073310471863,10.2021911073782,219594.66514794,0.0,1.0
2020-01-06,19.9,20.06,19.64,19.73,103814,10.2588985870048,10.3413821937345,10.1248627260691,10.1712597548546,201376.257156584,0.0,1.0
2020-01-07,19.86,19.99,19.63,19.9,51188,10.2382776853224,10.3052956157903,10.1197075006485,10.2588985870048,99293.4271999078,0.0,1.0
2020-01-08,19.85,20.0,19.59,19.85,69574,10.2331224599018,10.3104508412109,10.0990865989661,10.2331224599018,134958.210987075,0.0,1.0
2020-01-09,19.85,19.98,19.61,19.89,61273,10.2331224599018,10.3001403903697,10.1093970498073,10.2537433615842,118856.102305617,0.0,1.0
2020-01-10,19.81,19.96,19.75,19.78,25645,10.2125015582194,10.2898299395285,10.1815702056958,10.1970358819576,49745.6423486291,0.0,1.0
2020-01-13,19.76,19.9,19.65,19.79,32381,10.1867254311164,10.2588985870048,10.1300179514897,10.2021911073782,62811.9962913221,0.0,1.0
2020-01-14,20.73,20.85,19.73,19.73,117811,10.6867822969151,10.7486450019624,10.1712597548546,10.1712597548546,228527.349219511,0.0,1.0
2020-01-15,21.12,21.15,20.69,20.82,167601,10.8878360883187,10.9033017645805,10.6661613952327,10.7331793257005,325108.964838082,0.0,1.0
2020-01-16,20.85,21.42,20.83,21.15,79198,10.7486450019624,11.0424928509369,10.7383345511211,10.9033017645805,153626.647795934,0.0,1.0
2020-01-17,20.6,21.03,20.38,20.87,35339,10.6197643664472,10.8414390595333,10.5063494071939,10.7589554528036,68549.8637144945,0.0,1.0
2020-01-21,20.59,21.46,20.21,20.6,93871,10.6146091410266,11.0631137526193,10.4187105750436,10.6197643664472,182089.030723657,0.0,1.0
2020-01-22,20.25,20.92,20.22,20.71,47967,10.439331476726,10.7847315799066,10.4238658004642,10.6764718460739,93045.3977982727,0.0,1.0
2020-01-23,17.46,20.29,17.02,20.26,496012,9.00102358437711,10.4599523784085,8.77419366587047,10.4444867021466,962153.852705333,0.0,1.0
2020-01-24,17.33,17.98,17.03,17.98,205736,8.93400565390924,9.2690953062486,8.77934889129108,9.2690953062486,399082.451715249,0.0,1.0
2020-01-27,17.17,17.3,16.17,17.25,165233,8.85152204717956,8.91853997764743,8.33599950511901,8.8927638505444,320515.567252526,0.0,1.0
2020-01-28,17.27,17.39,17.04,17.3,69283,8.90307430138561,8.96493700643288,8.78450411671168,8.91853997764743,134393.735185809,0.0,1.0
2020-01-29,16.94,17.5,16.78,17.32,153096,8.73295186250563,9.02164448605954,8.65046825577594,8.92885042848864,296972.464847172,0.0,1.0
2020-01-30,16.93,17.2219,16.821,16.92,123757,8.72779663708502,8.8782776671125,8.67160468000043,8.72264141166442,240061.277447428,0.0,1.0
2020-01-31,16.29,16.7,16.2,16.58,72144,8.58409060430531,8.80014199459169,8.5366646893644,8.73690744133714,136907.427259746,0.361242,1.0
2020-02-03,16.1,16.36,15.82,16.31,125261,8.48396922831894,8.62097742703713,8.33642193739165,8.5946296965144,237707.380322453,0.0,1.0
2020-02-04,16.38,16.49,16.17,16.33,48828,8.63151651924622,8.68948152639623,8.52085605105076,8.60516878872349,92660.7321224064,0.0,1.0
2020-02-05,16.71,16.85,16.4,16.44,85943,8.80541154069624,8.87918518615988,8.64205561145532,8.6631337958735,163093.743360285,0.0,1.0
2020-02-06,16.88,16.88,16.53,16.7,44756,8.89499382447352,8.89499382447352,8.71055971081441,8.80014199459169,84933.3113555833,0.0,1.0
2020-02-07,16.46,16.83,16.37,16.83,68103,8.67367288808259,8.86864609395079,8.62624697314168,8.86864609395079,129238.835089134,0.0,1.0
2020-02-10,15.9,16.38,15.8,16.38,140811,8.37857830622802,8.63151651924622,8.32588284518256,8.63151651924622,267216.563260592,0.0,1.0
2020-02-11,15.83,16.18,15.8,15.91,93797,8.3416914834962,8.52612559715531,8.32588284518256,8.38384785233257,177998.252864859,0.0,1.0
2020-02-12,16.11,16.29,15.83,15.9,40894,8.48923877442348,8.58409060430531,8.3416914834962,8.37857830622802,77604.406885674,0.0,1.0
2020-02-13,15.81,16.14,15.12,16.09,255778,8.33115239128711,8.50504741273712,7.96755371007344,8.47869968221439,485389.054247662,0.0,1.0
2020-02-14,15.92,16.05,15.58,15.78,74986,8.38911739843711,8.45762149779621,8.20995283088255,8.31534375297347,142300.681144646,0.0,1.0
2020-02-18,16.02,16.3,15.79,16.1,67600,8.44181285948257,8.58936015040986,8.32061329907802,8.48396922831894,128284.293673193,0.0,1.0
2020-02-19,16.11,16.32,15.99,16.09,53484,8.48923877442348,8.59989924261895,8.42600422116893,8.47869968221439,101496.40773398,0.0,1.0
2020-02-20,15.98,16.25,15.92,16.03,50631,8.42073467506439,8.56301241988713,8.38911739843711,8.44708240558712,96082.2791859088,0.0,1.0
2020-02-21,16.23,16.29,15.76,15.87,44900,8.55247332767804,8.58409060430531,8.30480466076438,8.36276966791438,85206.579673467,0.0,1.0
2020-02-24,15.51,16.04,15.51,15.93,115562,8.17306600815073,8.45235195169166,8.17306600815073,8.39438694454166,219301.620494993,0.0,1.0
2020-02-25,15.26,15.65,15.01,15.65,125791,8.04132735553708,8.24683965361437,7.90958870292343,8.24683965361437,238713.159547998,0.0,1.0
2020-02-26,15.05,15.58,14.92,14.92,63177,7.93066688734162,8.20995283088255,7.86216278798252,7.86216278798252,119890.781381528,0.0,1.0
2020-02-27,15.32,15.34,14.32,15.01,251390,8.07294463216436,8.08348372437345,7.54599002170976,7.90958870292343,477061.961338817,0.0,1.0
2020-02-28,15.26,15.27,14.65,14.69,121708,8.04132735553708,8.04659690164163,7.71988504315978,7.74096322757796,230964.864118003,0.0,1.0
2020-03-02,14.98,15.28,14.75,15.28,86843,7.8937800646098,8.05186644774617,7.77258050420524,8.05186644774617,164801.670347058,0.0,1.0
2020-03-03,14.76,15.24,14.75,14.96,123362,7.77785005030978,8.03078826332799,7.77258050420524,7.8832409724007,234103.654380362,0.0,1.0
2020-03-04,14.59,14.9,14.51,14.75,135511,7.6882677665325,7.85162369577343,7.64611139769614,7.77258050420524,257158.771005149,0.0,1.0
2020-03-05,13.99,14.75,13.82,14.5,211281,7.37209500025975,7.77258050420524,7.28251271648247,7.64084185159159,400947.246324939,0.0,1.0
2020-03-06,13.76,13.94,13.2,13.91,257692,7.25089543985519,7.34574726973702,6.95580085800062,7.32993863142338,489021.245639534,0.0,1.0
2020-03-09,12.38,13.05,11.0,11.8,336526,6.52369807742786,6.87675766643243,5.79650071500052,6.21806440336419,638624.263500961,0.0,1.0
2020-03-10,12.24,12.7,11.35,12.6,212753,6.44992443196421,6.69232355277332,5.98093482865962,6.63962809172787,403740.65579664,0.0,1.0
2020-03-11,11.69,12.08,11.14,12.02,366811,6.16009939621419,6.36561169429148,5.87027436046416,6.3339944176642,696096.006605881,0.0,1.0
2020-03-12,10.67,11.53,10.33,11.0,172883,5.6226056935505,6.07578665854145,5.44344112599594,5.79650071500052,328079.490282584,0.0,1.0
2020-03-13,11.41,12.0,10.7,11.0,123034,6.0125521052869,6.32345532545511,5.63841433186414,5.79650071500052,233481.209878515,0.0,1.0
2020-03-16,11.08,11.58,10.52,11.14,140983,5.83865708383688,6.10213438906418,5.54356250198231,5.87027436046416,267542.967084731,0.0,1.0
2020-03-17,10.92,11.72,10.75,11.23,102902,5.75434434616415,6.17590803452782,5.66476206238687,5.91770027540507,195276.780881049,0.0,1.0
2020-03-18,10.0,11.44,9.5,10.75,186682,5.26954610454592,6.02836074360054,5.00606879931863,5.66476206238687,354265.806383122,0.0,1.0
2020-03-19,10.39,10.75,9.79,9.96,128805,5.47505840262322,5.66476206238687,5.15888563635046,5.24846792012774,244432.817257036,0.0,1.0
2020-03-20,9.56,10.62,8.71,10.49,180669,5.0376860759459,5.59625796302777,4.5897746570595,5.52775386366867,342854.956414825,0.0,1.0
2020-03-23,9.12,9.56,9.0,9.49,146293,4.80582604734588,5.0376860759459,4.74259149409133,5.00079925321408,277619.736306693,0.0,1.0
2020-03-24,9.56,9.74,9.26,9.42,123647,5.0376860759459,5.13253790582773,4.87959969280953,4.96391243048226,234644.497926173,0.0,1.0
2020-03-25,9.82,10.24,9.51,9.73,123878,5.1746942746641,5.39601521105503,5.01133834542317,5.12726835972319,235082.865852778,0.0,1.0
2020-03-26,9.43,10.23,9.01,9.84,201977,4.96918197658681,5.39074566495048,4.74786104019588,5.18523336687319,383291.076675007,0.0,1.0
2020-03-27,9.09,9.49,9.0,9.49,87465,4.79001740903225,5.00079925321408,4.74259149409133,5.00079925321408,165982.037664583,0.0,1.0
2020-03-30,9.01,9.18,8.52,9.08,216017,4.74786104019588,4.83744332397316,4.48965328107313,4.7847478629277,409934.737668671,0.0,1.0
2020-03-31,9.31,9.6,8.77,9.02,107974,4.90594742333226,5.05876426036409,4.62139193368678,4.75313058630042,204901.898299842,0.0,1.0
2020-04-01,8.93,9.2,8.64,9.01,68304,4.70570467135951,4.84798241618225,4.55288783432768,4.74786104019588,129620.27211618,0.0,1.0
2020-04-02,9.35,9.96,8.9,8.9,91482,4.92702560775044,5.24846792012774,4.68989603304587,4.68989603304587,173605.085115548,0.0,1.0
2020-04-03,9.38,9.85,9.08,9.49,44213,4.94283424606408,5.19050291297774,4.7847478629277,5.00079925321408,83902.8620735634,0.0,1.0
2020-04-06,9.84,9.84,9.4,9.59,86277,5.18523336687319,5.18523336687319,4.95337333827317,5.05349471425954,163727.574042043,0.0,1.0
2020-04-07,10.49,10.61,9.8,9.85,71582,5.52775386366867,5.59098841692323,5.16415518245501,5.19050291297774,135840.921741339,0.0,1.0
2020-04-08,11.04,11.31,10.44,10.59,61474,5.8175788994187,5.95985664424144,5.50140613314595,5.58044932471413,116659.003983223,0.0,1.0
2020-04-09,11.04,11.58,10.47,11.36,101113,5.8175788994187,6.10213438906418,5.51721477145958,5.98620437476417,191881.801570674,0.0,1.0
2020-04-13,10.8,11.58,10.54,11.36,155430,5.6911097929096,6.10213438906418,5.5541015941914,5.98620437476417,294958.990615745,0.0,1.0
2020-04-14,11.36,11.49,10.91,11.0,107017,5.98620437476417,6.05470847412327,5.7490748000596,5.79650071500052,203085.802603907,0.0,1.0
2020-04-15,10.56,11.37,10.5,11.34,91291,5.5646406864005,5.99147392086872,5.53302340977322,5.97566528255508,173242.625055022,0.0,1.0
2020-04-16,10.3,10.75,10.06,10.6,62506,5.4276324876823,5.66476206238687,5.3011633811732,5.58571887081868,118617.426928056,0.0,1.0
2020-04-17,10.44,10.77,10.07,10.07,101645,5.50140613314595,5.67530115459596,5.30643292727775,5.30643292727775,192891.376189522,0.0,1.0
2020-04-20,10.33,10.5,9.05,10.4,213477,5.44344112599594,5.53302340977322,4.76893922461406,5.48032794872776,405114.588172666,0.0,1.0
2020-04-21,10.45,10.55,9.95,10.13,42701,5.50667567925049,5.55937114029595,5.2431983740232,5.33805020390502,81033.5447357843,0.0,1.0
2020-04-22,10.96,11.12,10.57,10.65,58120,5.77542253058233,5.85973526825507,5.56991023250504,5.61206660134141,110294.129412515,0.0,1.0
2020-04-23,11.48,11.67,10.7,11.04,182391,6.04943892801872,6.14956030400509,5.63841433186414,5.8175788994187,346122.790049517,0.0,1.0
2020-04-24,11.71,11.97,11.41,11.72,96807,6.17063848842328,6.30764668714147,6.0125521052869,6.17590803452782,183710.31978729,0.0,1.0
2020-04-27,11.45,11.64,10.59,11.51,112429,6.03363028970508,6.13375166569146,5.58044932471413,6.06524756633236,213356.13688437,0.0,1.0
2020-04-28,11.9,11.99,11.37,11.45,62162,6.27075986440965,6.31818577935056,5.99147392086872,6.03363028970508,117964.619279779,0.0,1.0
2020-04-29,12.15,12.48,11.9,11.9,134755,6.4024985170233,6.57639353847331,6.27075986440965,6.27075986440965,255724.112336259,0.0,1.0
2020-04-30,12.4,12.83,12.09,12.25,220596,6.53423716963695,6.76082765213242,6.37088124039602,6.45519397806876,418624.290638043,0.0,1.0
2020-05-01,11.07,11.97,10.67,11.97,137455,6.08521440347709,6.57994728180857,5.86533312421866,6.57994728180857,250053.120417671,0.477891,1.0
2020-05-04,11.45,11.76,10.85,11.07,110115,6.2941016187726,6.46450961019789,5.96427969988496,6.08521440347709,200317.190024312,0.0,1.0
2020-05-05,11.43,11.85,11.02,11.55,115963,6.28310755480968,6.51398289803104,6.05772924356979,6.34907193858721,210955.6582372,0.0,1.0
2020-05-06,10.98,11.35,10.92,11.35,42527,6.03574111564395,6.239131298958,6.00275892375518,6.239131298958,77363.5666363702,0.0,1.0
2020-05-07,11.14,11.33,10.98,11.2,40234,6.12369362734732,6.22813723499507,6.03574111564395,6.15667581923608,73192.2247054276,0.0,1.0
2020-05-08,11.26,11.39,10.69,11.39,47433,6.18965801112485,6.26111942688384,5.87632718818158,6.26111942688384,86288.3828218061,0.0,1.0
2020-05-11,11.18,11.25,10.86,11.07,50257,6.14568175527316,6.18416097914339,5.96977673186642,6.08521440347709,91425.7005771406,0.0,1.0
2020-05-12,11.27,11.8,11.05,11.18,231478,6.19515504310631,6.48649773812373,6.07422033951417,6.14568175527316,421096.331221429,0.0,1.0
2020-05-13,10.65,11.44,10.53,11.27,156614,5.85433906025574,6.28860458679114,5.78837467647821,6.19515504310631,284906.474126754,0.0,1.0
2020-05-14,10.27,10.94,10.05,10.71,103534,5.64545184496023,6.0137529877181,5.52451714136809,5.88732125214451,188345.27495779,0.0,1.0
2020-05-15,10.63,10.8,10.27,10.34,117908,5.84334499629282,5.93679453997765,5.64545184496023,5.68393106883046,214493.931266281,0.0,1.0
2020-05-18,11.38,11.4,10.79,10.79,119966,6.25562239490238,6.2666164588653,5.93129750799619,5.93129750799619,218237.769772116,0.0,1.0
2020-05-19,11.8,12.13,11.11,11.26,117918,6.48649773812373,6.66789979351194,6.10720253140294,6.18965801112485,214512.122901392,0.0,1.0
2020-05-20,11.92,12.12,11.92,11.93,38344,6.55246212190126,6.66240276153048,6.55246212190126,6.55795915388272,69754.0056694566,0.0,1.0
2020-05-21,11.72,12.07,11.38,11.89,43968,6.44252148227205,6.63491760162317,6.25562239490238,6.53597102595688,79984.9812558592,0.0,1.0
2020-05-22,11.59,11.68,11.35,11.67,41383,6.37106006651305,6.4205333543462,6.239131298958,6.41503632236474,75282.4435796767,0.0,1.0
2020-05-26,11.97,12.1,11.78,11.78,71794,6.57994728180857,6.65140869756755,6.47550367416081,6.47550367416081,130605.02511561,0.0,1.0
2020-05-27,12.22,12.45,11.92,12.17,78849,6.71737308134508,6.84380481691868,6.55246212190126,6.68988792143778,143439.223686391,0.0,1.0
2020-05-28,11.88,12.22,11.81,12.17,37488,6.53047399397542,6.71737308134508,6.49199477010519,6.68988792143778,68196.8017039586,0.0,1.0
2020-05-29,11.67,12.0,11.57,12.0,35550,6.41503632236474,6.59643837775295,6.36006600255013,6.59643837775295,64671.262819455,0.0,1.0
2020-06-01,11.6,11.9,11.5,11.56,43387,6.37655709849452,6.54146805793834,6.32158677867991,6.35456897056867,78928.0472559125,0.0,1.0
2020-06-02,11.83,11.97,11.56,11.59,71244,6.50298883406811,6.57994728180857,6.35456897056867,6.37106006651305,129604.485184508,0.0,1.0
2020-06-03,12.02,12.22,11.54,11.85,67667,6.60743244171587,6.71737308134508,6.34357490660575,6.51398289803104,123097.337305318,0.0,1.0
2020-06-04,12.06,12.2,12.0,12.06,36009,6.62942056964171,6.70637901738216,6.59643837775295,6.62942056964171,65506.2588710479,0.0,1.0
2020-06-05,13.04,13.23,12.39,12.49,105419,7.16812970382487,7.27257331147262,6.81082262502992,6.86579294484453,191774.398176206,0.0,1.0
2020-06-08,13.64,13.66,13.25,13.49,78720,7.49795162271252,7.50894568667544,7.28356737543555,7.41549614299061,143204.55159346,0.0,1.0
2020-06-09,13.5,13.7,13.04,13.36,192238,7.42099317497207,7.53093381460128,7.16812970382487,7.34403472723161,349712.35504603,0.0,1.0
2020-06-10,13.0,13.55,12.77,13.55,93385,7.14614157589903,7.44847833487937,7.01970984032543,7.44847833487937,169882.584483679,0.0,1.0
2020-06-11,11.53,12.77,11.52,12.51,79123,6.33807787462429,7.01970984032543,6.33258084264283,6.87678700880745,143937.674488431,0.0,1.0
2020-06-12,11.7,12.3,11.47,12.23,74430,6.43152741830912,6.76134933719677,6.30509568273553,6.72287011332655,135400.340130859,0.0,1.0
2020-06-15,11.6,11.75,10.85,11.37,92656,6.37655709849452,6.45901257821643,5.96427969988496,6.25012536292092,168556.41428409,0.0,1.0
2020-06-16,11.61,12.05,11.35,12.0,79967,6.38205413047598,6.62392353766025,6.239131298958,6.59643837775295,145473.048491796,0.0,1.0
2020-06-17,11.08,11.72,11.01,11.65,102580,6.09071143545856,6.44252148227205,6.05223221158833,6.40404225840182,186609.792968205,0.0,1.0
2020-06-18,11.17,11.36,11.0,11.06,62519,6.1401847232917,6.24462833093946,6.04673517960687,6.07971737149563,113732.283550197,0.0,1.0
2020-06-19,11.45,11.51,11.11,11.43,467475,6.2941016187726,6.32708381066137,6.10720253140294,6.28310755480968,850413.4623495,0.0,1.0
2020-06-22,11.41,11.55,11.21,11.34,79650,6.27211349084676,6.34907193858721,6.16217285121755,6.23363426697654,144896.373658779,0.0,1.0
2020-06-23,11.7,12.0,11.52,11.54,127622,6.43152741830912,6.59643837775295,6.33258084264283,6.34357490660575,232165.285613066,0.0,1.0
2020-06-24,11.37,11.67,11.17,11.67,108908,6.25012536292092,6.41503632236474,6.1401847232917,6.41503632236474,198121.459666419,0.0,1.0
2020-06-25,11.36,11.6,11.21,11.28,48378,6.24462833093946,6.37655709849452,6.16217285121755,6.20065207508777,88007.4923397916,0.0,1.0
2020-06-26,11.56,11.7,11.25,11.37,85708,6.35456897056867,6.43152741830912,6.18416097914339,6.25012536292092,155916.866208997,0.0,1.0
2020-06-29,11.63,11.8777,11.5288,11.64,57693,6.3930481944389,6.52920967661968,6.33741823078651,6.39854522642036,104953.000445649,0.0,1.0
2020-06-30,12.78,12.96,11.59,11.65,120199,7.02520687230689,7.12415344797318,6.37106006651305,6.40404225840182,218661.634870202,0.0,1.0
2020-07-01,12.12,12.97,12.1,12.96,45538,6.66240276153048,7.12965047995464,6.65140869756755,7.12415344797318,82841.0679682796,0.0,1.0
2020-07-02,11.96,12.44,11.96,12.29,24710,6.5744502498271,6.83830778493722,6.5744502498271,6.75585230521531,44951.5303591767,0.0,1.0
2020-07-06,11.9,12.28,11.74,12.22,22758,6.54146805793834,6.75035527323385,6.45351554623497,6.71737308134508,41400.5231855177,0.0,1.0
2020-07-07,11.52,12.48,11.43,12.48,55446,6.33258084264283,6.86029591286307,6.28310755480968,6.86029591286307,100865.340036217,0.0,1.0
2020-07-08,11.54,11.69,11.22,11.44,49400,6.34357490660575,6.42603038632766,6.16766988319901,6.28860458679114,89866.6774481315,0.0,1.0
2020-07-09,11.34,11.6,11.16,11.53,48185,6.23363426697654,6.37655709849452,6.13468769131024,6.33807787462429,87656.3937821501,0.0,1.0
2020-07-10,11.3,11.42,11.18,11.3,38021,6.21164613905069,6.27761052282822,6.14568175527316,6.21164613905069,69166.4158553727,0.0,1.0
2020-07-13,11.33,11.46,11.22,11.3,89556,6.22813723499507,6.29959865075407,6.16766988319901,6.21164613905069,162917.007399694,0.0,1.0
2020-07-14,11.4,11.53,11.28,11.33,27361,6.2666164588653,6.33807787462429,6.20065207508777,6.22813723499507,49774.1328270916,0.0,1.0
2020-07-15,11.69,11.78,11.4,11.58,64484,6.42603038632766,6.47550367416081,6.2666164588653,6.36556303453159,117306.9398495,0.0,1.0
2020-07-16,11.43,11.83,11.31,11.59,66500,6.28310755480968,6.50298883406811,6.21714317103215,6.37106006651305,120974.373487869,0.0,1.0
2020-07-17,11.36,11.7,11.33,11.62,40132,6.24462833093946,6.43152741830912,6.22813723499507,6.38755116245744,73006.6700272958,0.0,1.0
2020-07-20,11.08,11.45,11.08,11.25,64269,6.09071143545856,6.2941016187726,6.09071143545856,6.18416097914339,116915.819694615,0.0,1.0
2020-07-21,11.35,11.47,11.12,11.23,93908,6.239131298958,6.30509568273553,6.1126995633844,6.17316691518047,170834.006999982,0.0,1.0
2020-07-22,11.3,11.39,11.1,11.3,30514,6.21164613905069,6.26111942688384,6.10170549942148,6.21164613905069,55509.9553775766,0.0,1.0
2020-07-23,11.15,11.37,10.94,11.34,129210,6.12919065932878,6.25012536292092,6.0137529877181,6.23363426697654,235054.117268686,0.0,1.0
2020-07-24,11.26,11.325,11.07,11.07,24382,6.18965801112485,6.22538871900434,6.08521440347709,6.08521440347709,44354.8447275373,0.0,1.0
2020-07-27,11.33,11.5,11.07,11.26,63603,6.22813723499507,6.32158677867991,6.08521440347709,6.18965801112485,115704.256796225,0.0,1.0
2020-07-28,11.09,11.46,11.08,11.3895,46407,6.09620846744002,6.29959865075407,6.09071143545856,6.26084457528477,84421.9210594218,0.0,1.0
2020-07-29,11.3,11.3683,11.06,11.08,94470,6.21164613905069,6.24919086748407,6.07971737149563,6.09071143545856,171856.376893218,0.0,1.0
2020-07-30,11.315,11.44,11.07,11.25,89346,6.21989168702288,6.28860458679114,6.08521440347709,6.18416097914339,162534.983062364,0.0,1.0
2020-07-31,10.9,11.2489,10.73,11.13,73900,6.11617258819028,6.31194622268749,6.02078274048456,6.24522944096861,131701.646476648,0.226318,1.0
2020-08-03,10.98,11.09,10.76,10.9,73751,6.16106192828709,6.22278477092021,6.03761624302087,6.11617258819028,131436.104591329,0.0,1.0
2020-08-04,11.18,11.32,10.95,10.98,88352,6.27328527852912,6.35184162369853,6.14422842575079,6.16106192828709,157457.427192216,0.0,1.0
2020-08-05,11.26,11.46,11.08,11.25,140418,6.31817461862593,6.43039796886795,6.21717360340811,6.31256345111383,250247.385588064,0.0,1.0
2020-08-06,11.38,11.44,11.23,11.31,43432,6.38550862877114,6.41917563384375,6.30134111608962,6.34623045618643,77402.7863298209,0.0,1.0
2020-08-07,11.4,11.47,11.3181,11.4,49170,6.39673096379534,6.43600913638005,6.35077550187123,6.39673096379534,87628.8221550307,0.0,1.0
2020-08-10,11.72,11.8,11.4381,11.48,60210,6.57628832418258,6.62117766427939,6.41810951201645,6.44162030389215,107303.871912841,0.0,1.0
2020-08-11,11.88,12.14,11.78,11.93,92589,6.6660670043762,6.81195735969083,6.60995532925519,6.69412284193671,165008.440400898,0.0,1.0
2020-08-12,11.82,11.99,11.67,11.97,58452,6.63239999930359,6.72778984700931,6.54823248662207,6.71656751198511,104170.834098146,0.0,1.0
2020-08-13,11.85,11.9899,11.76,11.94,56849,6.6492335018399,6.72773373533419,6.59873299423099,6.69973400944881,101314.031130595,0.0,1.0
2020-08-14,11.97,12.17,11.84,11.85,64098,6.71656751198511,6.82879086222713,6.64362233432779,6.6492335018399,114232.911175374,0.0,1.0
2020-08-17,12.21,12.21,11.896,11.95,58959,6.85123553227554,6.85123553227554,6.67504487239556,6.70534517696091,105074.38937235,0.0,1.0
2020-08-18,12.01,12.25,11.86,12.02,53946,6.73901218203351,6.87368020232394,6.654844669352,6.74462334954562,96140.4197676487,0.0,1.0
2020-08-19,11.79,12.03,11.76,12.0,43846,6.61556649676729,6.75023451705772,6.59873299423099,6.73340101452141,78140.6006957387,0.0,1.0
2020-08-20,11.61,11.82,11.56,11.82,43441,6.51456548154947,6.63239999930359,6.48650964398896,6.63239999930359,77418.8257725582,0.0,1.0
2020-08-21,11.49,11.595,11.36,11.58,100963,6.44723147140425,6.50614873028132,6.37428629374694,6.49773197901316,179932.250787846,0.0,1.0
2020-08-24,11.6,11.99,11.4101,11.43,59753,6.50895431403737,6.72778984700931,6.40239824298257,6.41356446633165,106489.424653845,0.0,1.0
2020-08-25,11.72,11.78,11.545,11.64,53316,6.57628832418258,6.60995532925519,6.47809289272081,6.53139898408577,95017.6587760345,0.0,1.0
2020-08-26,11.44,11.77,11.25,11.74,69880,6.41917563384375,6.60434416174309,6.31256345111383,6.58751065920678,124537.362053967,0.0,1.0
2020-08-27,11.48,11.5,11.3,11.46,50128,6.44162030389215,6.45284263891635,6.34061928867433,6.43039796886795,89336.1317264059,0.0,1.0
2020-08-28,11.59,11.63,11.265,11.5,43590,6.50334314652526,6.52578781657367,6.32098020238198,6.45284263891635,77684.3676578765,0.0,1.0
2020-08-31,11.47,11.66,11.31,11.66,46503,6.43600913638005,6.54262131910997,6.34623045618643,6.54262131910997,82875.800623864,0.0,1.0
2020-09-01,11.3,11.55,11.17,11.47,114458,6.34061928867433,6.48089847647686,6.26767411101702,6.43600913638005,203982.504092343,0.0,1.0
2020-09-02,10.92,11.35,10.88,11.35,150350,6.12739492321449,6.36867512623484,6.10495025316608,6.36867512623484,267947.801728876,0.0,1.0
2020-09-03,10.64,11.06,10.58,10.9,147745,5.97028223287565,6.2059512683839,5.93661522780305,6.11617258819028,263305.274136567,0.0,1.0
2020-09-04,10.63,10.85,10.53,10.72,114806,5.96467106536355,6.08811675062978,5.90855939024254,6.01517157297246,204602.695878187,0.0,1.0
2020-09-08,10.46,10.59,10.4,10.47,75738,5.86928121765783,5.94222639531515,5.83561421258523,5.87489238516993,134977.257115674,0.0,1.0
2020-09-09,10.57,10.66,10.4301,10.53,39811,5.93100406029095,5.98150456789986,5.85250382679665,5.90855939024254,70949.5838684955,0.0,1.0
2020-09-10,10.45,10.6662,10.42,10.59,35027,5.86367005014573,5.98498349175736,5.84683654760943,5.94222639531515,62423.7289734444,0.0,1.0
2020-09-11,10.4,10.52,10.33,10.45,43336,5.83561421258523,5.90294822273044,5.79633604000052,5.86367005014573,77231.6989406224,0.0,1.0
2020-09-14,10.42,10.61,10.33,10.48,50049,5.84683654760943,5.95344873033935,5.79633604000052,5.88050355268203,89195.341062378,0.0,1.0
2020-09-15,10.46,10.65,10.4,10.46,47181,5.86928121765783,5.97589340038776,5.83561421258523,5.86928121765783,84084.1053100774,0.0,1.0
2020-09-16,10.505,10.6693,10.39,10.46,70641,5.89453147146229,5.98672295368611,5.83000304507312,5.86928121765783,125893.586045424,0.0,1.0
2020-09-17,10.5,10.565,10.4,10.46,26006,5.89172588770624,5.92819847653489,5.83561421258523,5.86928121765783,46346.8608697117,0.0,1.0
2020-09-18,10.63,10.74,10.45,10.5,74703,5.96467106536355,6.02639390799667,5.86367005014573,5.89172588770624,133132.72120088,0.0,1.0
2020-09-21,10.1935,10.57,10.16,10.52,59104,5.71974360346034,5.93100406029095,5.7009461922948,5.90294822273044,105332.802616452,0.0,1.0
2020-09-22,10.26,10.29,10.1,10.18,60162,5.75705786741581,5.77389136995211,5.66727918722219,5.712168527319,107218.328218242,0.0,1.0
2020-09-23,10.07,10.335,10.07,10.23,40691,5.65044568468589,5.79914162375657,5.65044568468589,5.74022436487951,72517.884936147,0.0,1.0
2020-09-24,10.3,10.45,10.13,10.13,36348,5.77950253746421,5.86367005014573,5.68411268975849,5.68411268975849,64777.9627352259,0.0,1.0
2020-09-25,10.15,10.39,9.9,10.285,93084,5.6953350247827,5.83000304507312,5.55505583698017,5.77108578619606,165890.609751451,0.0,1.0
2020-09-28,10.42,10.5,10.0847,10.19,52859,5.84683654760943,5.89172588770624,5.65869410092867,5.7177796948311,94203.2115170381,0.0,1.0
2020-09-29,10.5,10.57,10.235,10.46,41188,5.89172588770624,5.93100406029095,5.74302994863556,5.86928121765783,73403.6186073094,0.0,1.0
2020-09-30,10.33,10.505,10.15,10.38,47190,5.79633604000052,5.89453147146229,5.6953350247827,5.82439187756102,84100.1447528146,0.0,1.0
2020-10-01,10.31,10.49,10.08,10.32,47629,5.78511370497631,5.88611472019414,5.65605685219799,5.79072487248842,84882.5131263364,0.0,1.0
2020-10-02,10.32,10.55,10.15,10.25,49914,5.79072487248842,5.91978172526674,5.6953350247827,5.75144669990371,88954.7494213178,0.0,1.0
2020-10-05,10.54,10.8399,10.4485,10.47,34736,5.91417055775464,6.08244947144256,5.86282837501892,5.87489238516993,61905.1203249369,0.0,1.0
2020-10-06,10.28,10.71,10.21,10.71,53740,5.76828020244001,6.00956040546036,5.7290020298553,6.00956040546036,95773.2947449939,0.0,1.0
2020-10-07,10.3,10.36,10.125,10.21,53154,5.77950253746421,5.81316954253682,5.68130710600244,5.7290020298553,94728.9488067623,0.0,1.0
2020-10-08,10.46,10.58,10.31,10.31,83051,5.86928121765783,5.93661522780305,5.78511370497631,5.78511370497631,148010.19541992,0.0,1.0
2020-10-09,10.39,10.53,10.3,10.5,54246,5.83000304507312,5.90855939024254,5.77950253746421,5.89172588770624,96675.0678588936,0.0,1.0
2020-10-12,10.44,10.55,10.4,10.4,46398,5.85805888263363,5.91978172526674,5.83561421258523,5.83561421258523,82688.6737919283,0.0,1.0
2020-10-13,10.1,10.5436,10.09,10.44,86926,5.66727918722219,5.916190578059,5.66166801971009,5.85805888263363,154916.066598499,0.0,1.0
2020-10-14,10.13,10.45,10.12,10.405,39518,5.68411268975849,5.86367005014573,5.67850152224639,5.83841979634128,70427.4108993798,0.0,1.0
2020-10-15,10.39,10.4371,10.05,10.13,89813,5.83000304507312,5.85643164405512,5.63922334966168,5.68411268975849,160061.163396579,0.0,1.0
2020-10-16,10.32,10.4999,10.25,10.4,30192,5.79072487248842,5.89166977603112,5.75144669990371,5.83561421258523,53806.9839028815,0.0,1.0
2020-10-19,10.19,10.355,10.18,10.32,20748,5.7177796948311,5.81036395878077,5.712168527319,5.79072487248842,36976.2619904937,0.0,1.0
2020-10-20,10.42,10.4971,10.18,10.25,68045,5.84683654760943,5.89009864912773,5.712168527319,5.75144669990371,121267.097895852,0.0,1.0
2020-10-21,10.3,10.49,10.23,10.47,37326,5.77950253746421,5.88611472019414,5.74022436487951,5.87489238516993,66520.9155126841,0.0,1.0
2020-10-22,10.66,10.78,10.1969,10.36,147142,5.98150456789986,6.04883857804507,5.72165140041445,5.81316954253682,262230.631473165,0.0,1.0
2020-10-23,10.48,10.72,10.37,10.7,107037,5.88050355268203,6.01517157297246,5.81878071004892,6.00394923794826,190757.09247525,0.0,1.0
2020-10-26,10.41,10.52,10.3005,10.44,58823,5.84122538009733,5.90294822273044,5.77978309583982,5.85805888263363,104832.015570986,0.0,1.0
2020-10-27,10.32,10.54,10.3,10.48,48687,5.79072487248842,5.91417055775464,5.77950253746421,5.88050355268203,86768.0387281264,0.0,1.0
2020-10-28,10.24,10.54,10.11,10.32,115830,5.74583553239161,5.91417055775464,5.67289035473429,5.79072487248842,206427.628029636,0.0,1.0
2020-10-29,10.35,10.4264,10.2,10.24,77035,5.80755837502472,5.85042769481717,5.7233908623432,5.74583553239161,137288.719030156,0.0,1.0
2020-10-30,10.06,10.1821,9.93,10.01,56392,5.82754086476881,5.89827075936009,5.75223467069128,5.79857694396976,97348.6987332359,0.325612,1.0
2020-11-02,9.99,10.084,9.91,9.96,76708,5.78699137565014,5.84144354675236,5.74064910237166,5.76961302317071,132419.91740724,0.0,1.0
2020-11-03,9.99,10.16,9.95,10.06,31881,5.78699137565014,5.88546870636691,5.7638202390109,5.82754086476881,55035.7118795981,0.0,1.0
2020-11-04,10.12,10.23,9.945,9.99,129123,5.86229756972767,5.92601819548558,5.760923846931,5.78699137565014,222903.178226196,0.0,1.0
2020-11-05,10.11,10.3,10.04,10.16,71289,5.85650478556786,5.96656768460425,5.81595529644919,5.88546870636691,123065.175627636,0.0,1.0
2020-11-06,10.01,10.18,10.0,10.09,39252,5.79857694396976,5.89705427468653,5.79278415980995,5.84491921724824,67760.1631911792,0.0,1.0
2020-11-09,10.095,10.5,10.08,10.47,158054,5.84781560932815,6.08242336780045,5.83912643308843,6.06504501532102,272846.347524168,0.0,1.0
2020-11-10,10.4,10.53,10.09,10.22,133025,6.02449552620235,6.09980172027988,5.84491921724824,5.92022541132577,229639.144718909,0.0,1.0
2020-11-11,10.64,10.65,10.29,10.65,132545,6.16352234603779,6.1693151301976,5.96077490044444,6.1693151301976,228810.527620882,0.0,1.0
2020-11-12,10.46,10.77,10.33,10.77,90949,6.05925223116121,6.23882854011532,5.98394603708368,6.23882854011532,157003.950934336,0.0,1.0
2020-11-13,10.53,10.5999,10.33,10.47,82306,6.09980172027988,6.14029328155695,5.98394603708368,6.06504501532102,142083.664312983,0.0,1.0
2020-11-16,11.08,11.1,10.27,10.72,298091,6.41840484906943,6.42999041738905,5.94918933212482,6.20986461931627,514590.207016758,0.0,1.0
2020-11-17,11.07,11.13,10.51,11.0,105410,6.41261206490962,6.44736876986848,6.08821615196026,6.37206257579095,181967.767298028,0.0,1.0
2020-11-18,10.78,11.15,10.72,11.06,139494,6.24462132427513,6.4589543381881,6.20986461931627,6.40681928074981,240806.486400447,0.0,1.0
2020-11-19,10.72,10.88,10.285,10.82,104843,6.20986461931627,6.30254916587323,5.95787850836454,6.26779246091437,180988.963350983,0.0,1.0
2020-11-20,10.74,10.7824,10.67,10.71,60854,6.22145018763589,6.24601159247348,6.18090069851722,6.20407183515646,105051.385173648,0.0,1.0
2020-11-23,10.59,10.8,10.4,10.8,147243,6.13455842523874,6.25620689259475,6.02449552620235,6.25620689259475,254183.473676725,0.0,1.0
2020-11-24,11.49,11.5,10.32,10.68,206887,6.65590899962164,6.66170178378145,5.97815325292387,6.18669348267703,357146.053249095,0.0,1.0
2020-11-25,11.38,11.59,11.35,11.45,58294,6.59218837386373,6.71383684121974,6.5748100213843,6.6327378629824,100632.093984169,0.0,1.0
2020-11-27,11.75,11.75,11.345,11.4,71380,6.8065213877767,6.8065213877767,6.57191362930439,6.60377394218335,123222.267619137,0.0,1.0
2020-11-30,10.99,11.6999,10.98,11.66,89384,6.36626979163114,6.77749953913605,6.36047700747133,6.75438633033841,154302.313937643,0.0,1.0
2020-12-01,10.78,11.15,10.76,11.14,74368,6.24462132427513,6.4589543381881,6.23303575595551,6.45316155402829,128380.409054357,0.0,1.0
2020-12-02,11.06,11.51,10.79,10.79,104253,6.40681928074981,6.66749456794126,6.25041410843494,6.25041410843494,179970.454834658,0.0,1.0
2020-12-03,11.14,11.315,11.08,11.16,105165,6.45316155402829,6.55453527682496,6.41840484906943,6.46474712234791,181544.82732091,0.0,1.0
2020-12-04,11.87,11.9,11.241,11.33,137174,6.87603479769441,6.89341315017384,6.51166867404237,6.56322445306468,236801.503759982,0.0,1.0
2020-12-07,11.28,11.84,11.27,11.75,72552,6.53426053226563,6.85865644521498,6.52846774810582,6.8065213877767,125245.47436682,0.0,1.0
2020-12-08,11.3,11.6091,11.29,11.38,61960,6.54584610058525,6.72490105896497,6.54005331642544,6.59218837386373,106960.657070352,0.0,1.0
2020-12-09,11.4,11.54,11.119,11.49,46874,6.60377394218335,6.68487292042069,6.44099670729269,6.65590899962164,80917.9121936036,0.0,1.0
2020-12-10,11.85,11.98,11.36,11.36,57773,6.8644492293748,6.93975542345232,6.58060280554411,6.58060280554411,99732.6991756851,0.0,1.0
2020-12-11,11.66,11.73,11.585,11.61,45322,6.75438633033841,6.79493581945708,6.71094044913983,6.72542240953936,78238.7169099821,0.0,1.0
2020-12-14,11.4,11.85,11.35,11.78,55450,6.60377394218335,6.8644492293748,6.5748100213843,6.82389974025612,95722.5376783573,0.0,1.0
2020-12-15,11.82,11.931,11.25,11.4,146355,6.84707087689537,6.91137078106926,6.5168821797862,6.60377394218335,252650.532045374,0.0,1.0
2020-12-16,11.71,11.87,11.4077,11.87,29904,6.78335025113746,6.87603479769441,6.6082343859864,6.87603479769441,51622.8452070982,0.0,1.0
2020-12-17,11.74,11.75,11.52,11.7,63380,6.80072860361689,6.8065213877767,6.67328735210107,6.77755746697764,109411.982652016,0.0,1.0
2020-12-18,11.84,12.1,11.6882,11.83,55464,6.85865644521498,7.00926883337004,6.77072198166907,6.85286366105518,95746.7056770499,0.0,1.0
2020-12-21,11.5,11.79,11.34,11.71,112411,6.66170178378145,6.82969252441593,6.56901723722449,6.78335025113746,194053.49292988,0.0,1.0
2020-12-22,11.29,11.4878,11.2,11.42,38373,6.54005331642544,6.65463458710648,6.48791825898715,6.61535951050297,66242.7581304167,0.0,1.0
2020-12-23,11.46,11.5338,11.2001,11.22,35536,6.63853064714221,6.6812813942416,6.48797618682875,6.49950382730677,61345.2858239514,0.0,1.0
2020-12-24,11.43,11.5699,11.295,11.49,8689,6.62115229466278,6.70219334505852,6.54294970850534,6.65590899962164,14999.6957599143,0.0,1.0
2020-12-28,11.06,11.5123,10.95,11.31,131626,6.40681928074981,6.66882690829801,6.3430986549919,6.55163888474506,227224.071135283,0.0,1.0
2020-12-29,11.0,11.245,10.77,11.05,140467,6.37206257579095,6.51398578770629,6.23882854011532,6.40102649659,242486.162309573,0.0,1.0
2020-12-30,11.05,11.37,10.96,11.11,108412,6.40102649659,6.58639558970392,6.34889143915171,6.43578320154886,187150.07673194,0.0,1.0
2020-12-31,10.91,11.25,10.91,11.05,289907,6.31992751835266,6.5168821797862,6.31992751835266,6.40102649659,500462.285495393,0.0,1.0
2021-01-04,11.13,11.3,10.96,11.06,45757,6.44736876986848,6.54584610058525,6.34889143915171,6.40681928074981,78989.6511550694,0.0,1.0
2021-01-05,11.65,11.7809,11.24,11.24,70158,6.7485935461786,6.82442109083051,6.51108939562639,6.51108939562639,121112.746590409,0.0,1.0
2021-01-06,11.83,12.0,11.5,11.6,83925,6.85286366105518,6.95134099177194,6.66170178378145,6.71962962537955,144878.520733204,0.0,1.0
2021-01-07,11.93,12.15,11.85,11.97,65426,6.91079150265327,7.03823275416909,6.8644492293748,6.93396263929252,112943.963032357,0.0,1.0
2021-01-08,11.97,12.16,11.9501,11.96,73038,6.93396263929252,7.0440255383289,6.92243499881449,6.9281698551327,126084.449178573,0.0,1.0
2021-01-11,12.16,12.34,12.02,12.02,44810,7.0440255383289,7.14829565320548,6.96292656009156,6.96292656009156,77354.8586720865,0.0,1.0
2021-01-12,12.91,12.93,12.2,12.2,91672,7.47848435031465,7.49006991863427,7.06719667496814,7.06719667496814,158252.055438239,0.0,1.0
2021-01-13,13.06,13.09,12.7312,12.94,59719,7.5653761127118,7.58275446519123,7.37490936953725,7.49586270279408,103092.050993937,0.0,1.0
2021-01-14,13.19,13.29,12.9646,13.06,86562,7.64068230678933,7.69861014838743,7.51011295182721,7.5653761127118,149430.735915491,0.0,1.0
2021-01-15,12.89,13.23,12.87,13.1,83836,7.46689878199503,7.66385344342857,7.45531321367541,7.58854724935104,144724.881312944,0.0,1.0
2021-01-19,13.17,13.41,12.83,12.83,79471,7.62909673846971,7.76812355830515,7.43214207703617,7.43214207703617,137189.644577759,0.0,1.0
2021-01-20,13.07,13.2828,12.95,13.15,66150,7.57116889687161,7.69443934379237,7.50165548695389,7.61751117015009,114193.793821882,0.0,1.0
2021-01-21,12.79,13.07,12.475,13.07,106551,7.40897094039693,7.57116889687161,7.22649823936292,7.57116889687161,183937.459191464,0.0,1.0
2021-01-22,12.42,12.74,12.35,12.74,108402,7.19463792648396,7.38000701959788,7.15408843736529,7.38000701959788,187132.813875731,0.0,1.0
2021-01-25,12.6,12.6199,12.3,12.46,48646,7.29890804136054,7.31043568183856,7.12512451656624,7.2178090631232,83976.890313821,0.0,1.0
2021-01-26,12.74,12.9,12.55,12.82,74457,7.38000701959788,7.47269156615484,7.26994412056149,7.42634929287636,128534.048474616,0.0,1.0
2021-01-27,12.57,12.84,12.4145,12.62,60885,7.28152968888111,7.43793486119598,7.19145189519607,7.31049360968016,105104.900027895,0.0,1.0
2021-01-28,12.62,12.77,12.36,12.77,102737,7.31049360968016,7.39738537207731,7.1598812215251,7.39738537207731,177353.405833389,0.0,1.0
2021-01-29,12.05,12.4867,11.95,12.35,51962,7.12064090162655,7.37869765529795,7.06154844601139,7.29791826847203,87933.3909194848,0.24226,1.0
2021-02-01,12.55,12.58,12.05,12.28,81019,7.41610317970234,7.43383091638689,7.12064090162655,7.25655354954141,137105.488605245,0.0,1.0
2021-02-02,12.73,12.8371,12.26,12.6378,104788,7.52246959980963,7.58575761977346,7.24473505841838,7.46798635573245,177328.897418709,0.0,1.0
2021-02-03,12.95,13.03,12.6,12.6,79077,7.65247300216297,7.6997469666551,7.44564940750992,7.44564940750992,133819.113077636,0.0,1.0
2021-02-04,13.04,13.06,12.79,12.9,43625,7.70565621221662,7.71747470333965,7.55792507317872,7.6229267743554,73824.990933038,0.0,1.0
2021-02-05,12.91,13.12,12.7637,12.99,70255,7.62883601991691,7.75293017670874,7.54238375735193,7.67610998440904,118889.965340988,0.0,1.0
2021-02-08,13.54,13.61,12.95,12.95,83547,8.00111849029241,8.04248320922302,7.65247300216297,7.65247300216297,141383.530486706,0.0,1.0
2021-02-09,13.02,13.86,12.92,13.86,181571,7.69383772109358,8.19021434826091,7.63474526547843,8.19021434826091,307265.958251064,0.0,1.0
2021-02-10,13.61,13.63,13.1501,13.22,76740,8.04248320922302,8.05430170034605,7.77071700584891,7.8120226323239,129864.293506048,0.0,1.0
2021-02-11,13.75,13.96,13.5,13.77,82363,8.12521264708424,8.24930680387607,7.97748150804634,8.13703113820727,139379.890618173,0.0,1.0
2021-02-12,13.89,13.99,13.63,13.64,42706,8.20794208494546,8.26703454056062,8.05430170034605,8.06021094590757,72269.8008661621,0.0,1.0
2021-02-16,14.29,14.38,13.95,14.0,96497,8.44431190740609,8.49749511745974,8.24339755831456,8.27294378612213,163298.341548776,0.0,1.0
2021-02-17,14.16,14.4,13.81,14.4,62156,8.36749171510639,8.50931360858277,8.16066812045333,8.50931360858277,105184.32404433,0.0,1.0
2021-02-18,13.85,14.105,13.76,13.96,39263,8.1843051026994,8.33499086451805,8.13112189264575,8.24930680387607,66443.3379714355,0.0,1.0
2021-02-19,14.05,14.14,13.79,13.83,52520,8.30249001392971,8.35567322398336,8.1488496293303,8.17248661157637,88877.6738980667,0.0,1.0
2021-02-22,14.56,14.85,13.97,14.04,105153,8.60386153756702,8.77522965885098,8.25521604943759,8.2965807683682,177946.573560613,0.0,1.0
2021-02-23,14.13,14.54,13.85,14.54,115639,8.34976397842184,8.59204304644399,8.1843051026994,8.59204304644399,195691.647598982,0.0,1.0
2021-02-24,14.8,14.97,14.1,14.1,66878,8.7456834310434,8.84614060558917,8.33203624173729,8.33203624173729,113175.191830824,0.0,1.0
2021-02-25,14.77,15.15,14.45,14.94,82487,8.72795569435885,8.95250702569645,8.53885983639035,8.82841286890462,139589.73128008,0.0,1.0
2021-02-26,14.45,14.705,14.03,14.59,45693,8.53885983639035,8.689545598209,8.29067152280668,8.62158927425157,77324.5916493594,0.0,1.0
2021-03-01,14.55,14.98,14.42,14.98,28750,8.5979522920055,8.85204985115068,8.5211320997058,8.85204985115068,48652.5728211999,0.0,1.0
2021-03-02,14.65,14.75,14.2101,14.55,43442,8.65704474762066,8.71613720323582,8.39709703536958,8.5979522920055,73515.3067303849,0.0,1.0
2021-03-03,14.61,15.04,14.57,14.61,56809,8.6334077653746,8.88750532451978,8.60977078312854,8.6334077653746,96135.7916312884,0.0,1.0
2021-03-04,14.59,14.95,14.265,14.65,67880,8.62158927425157,8.83432211446614,8.4295387935023,8.65704474762066,114870.839760106,0.0,1.0
2021-03-05,14.89,15.1,14.35,15.0,73544,8.79886664109704,8.92296079788887,8.47976738077519,8.86386834227372,124455.819671733,0.0,1.0
2021-03-08,14.58,15.02,14.25,15.02,79969,8.61568002869005,8.87568683339675,8.42067492516003,8.87568683339675,135328.612032645,0.0,1.0
2021-03-09,14.5,14.92,14.26,14.54,55107,8.56840606419792,8.81659437778159,8.42658417072155,8.59204304644399,93255.5593202735,0.0,1.0
2021-03-10,14.88,15.02,14.27,14.5,72919,8.79295739553553,8.87568683339675,8.43249341628306,8.56840606419792,123398.155045185,0.0,1.0
2021-03-11,14.66,14.87,14.57,14.86,65284,8.66295399318218,8.78704814997401,8.60977078312854,8.78113890441249,110477.723967277,0.0,1.0
2021-03-12,14.73,14.99,14.45,14.66,52726,8.70431871211279,8.8579590967122,8.53885983639035,8.66295399318218,89226.2801589768,0.0,1.0
2021-03-15,14.6,14.87,14.4901,14.73,28039,8.62749851981308,8.78704814997401,8.56255591109202,8.70431871211279,47449.3735420391,0.0,1.0
2021-03-16,14.16,14.47,14.06,14.47,51147,8.36749171510639,8.55067832751338,8.30839925949123,8.55067832751338,86554.1962464664,0.0,1.0
2021-03-17,14.25,14.41,13.89,14.22,24138,8.42067492516003,8.51522285414428,8.20794208494546,8.40294718847548,40847.8540089782,0.0,1.0
2021-03-18,13.94,14.25,13.85,14.25,35831,8.23748831275304,8.42067492516003,8.1843051026994,8.42067492516003,60635.4899741361,0.0,1.0
2021-03-19,13.98,14.05,13.79,14.05,65997,8.2611252949991,8.30249001392971,8.1488496293303,8.30249001392971,111684.307773243,0.0,1.0
2021-03-22,13.89,14.05,13.785,13.98,27893,8.20794208494546,8.30249001392971,8.14589500654954,8.2611252949991,47202.3030852775,0.0,1.0
2021-03-23,13.79,13.88,13.53,13.76,81511,8.1488496293303,8.20203283938394,7.99520924473089,8.13112189264575,137938.082199263,0.0,1.0
2021-03-24,13.93,14.18,13.6746,13.91,27638,8.23157906719152,8.37931020622942,8.08065693555041,8.21976057606849,46770.775917646,0.0,1.0
2021-03-25,13.9,13.95,13.54,13.9,24533,8.21385133050698,8.24339755831456,8.00111849029241,8.21385133050698,41516.2980529564,0.0,1.0
2021-03-26,14.0,14.05,13.81,14.05,22222,8.27294378612213,8.30249001392971,8.16066812045333,8.30249001392971,37605.4773298332,0.0,1.0
2021-03-29,13.85,14.1709,13.7001,14.01,25935,8.1843051026994,8.37393279276844,8.09572551173228,8.27885303168365,43888.8513432284,0.0,1.0
2021-03-30,13.67,14.13,13.54,14.09,36715,8.07793868259211,8.34976397842184,8.00111849029241,8.32612699617578,62131.4508219253,0.0,1.0
2021-03-31,13.66,13.97,13.51,13.69,88973,8.0720294370306,8.25521604943759,7.98339075360786,8.08975717371514,150565.751708543,0.0,1.0
2021-04-01,14.1893,14.29,13.7246,13.81,33882,8.38480580460163,8.44431190740609,8.11020316335799,8.16066812045333,57337.2686027093,0.0,1.0
2021-04-05,13.99,14.19,13.9,14.04,22394,8.26703454056062,8.38521945179093,8.21385133050698,8.2965807683682,37896.5466350591,0.0,1.0
2021-04-06,13.91,14.31,13.91,14.09,23210,8.21976057606849,8.45613039852912,8.21976057606849,8.32612699617578,39277.43357148,0.0,1.0
2021-04-07,14.25,14.27,13.93,14.03,27645,8.42067492516003,8.43249341628306,8.23157906719152,8.29067152280668,46782.6217614633,0.0,1.0
2021-04-08,14.12,14.24,14.01,14.24,17005,8.34385473286032,8.41476567959851,8.27885303168365,8.41476567959851,28776.9391591132,0.0,1.0
2021-04-09,13.96,14.245,13.95,14.17,45478,8.24930680387607,8.41772030237927,8.24339755831456,8.3734009606679,76960.755017827,0.0,1.0
2021-04-12,14.06,14.14,13.91,13.96,47923,8.30839925949123,8.35567322398336,8.21976057606849,8.24930680387607,81098.3390368821,0.0,1.0
2021-04-13,14.09,14.135,13.79,14.0,59820,8.32612699617578,8.3527186012026,8.1488496293303,8.27294378612213,101231.196736145,0.0,1.0
2021-04-14,14.23,14.39,13.95,14.06,110970,8.408856434037,8.50340436302125,8.24339755831456,8.30839925949123,187790.469772819,0.0,1.0
2021-04-15,14.33,14.3999,14.131,14.32,44018,8.46794888965216,8.50925451612715,8.35035490297799,8.46203964409064,74490.0504502113,0.0,1.0
2021-04-16,14.34,14.4,14.1656,14.34,32543,8.47385813521367,8.50931360858277,8.37080089262084,8.47385813521367,55071.3279067933,0.0,1.0
2021-04-19,14.38,14.46,14.0301,14.25,83876,8.49749511745974,8.54476908195186,8.2907306152623,8.42067492516003,141940.28514612,0.0,1.0
2021-04-20,14.21,14.32,14.03,14.32,68173,8.39703794291397,8.46203964409064,8.29067152280668,8.46203964409064,115366.672937032,0.0,1.0
2021-04-21,13.885,14.25,13.7501,14.12,162747,8.2049874621647,8.42067492516003,8.12527173953985,8.34385473286032,275410.791962846,0.0,1.0
2021-04-22,14.38,14.41,13.95,14.08,97915,8.49749511745974,8.51522285414428,8.24339755831456,8.32021775061426,165697.971053488,0.0,1.0
2021-04-23,14.62,14.8,14.3748,14.4,55256,8.63931701093611,8.7456834310434,8.49442230976775,8.50931360858277,93507.7065672425,0.0,1.0
2021-04-26,14.75,14.99,14.65,14.79,87893,8.71613720323582,8.8579590967122,8.65704474762066,8.73977418548188,148738.107233868,0.0,1.0
2021-04-27,15.2,15.21,14.8204,14.86,93267,8.98205325350403,8.98796249906555,8.75773829198889,8.78113890441249,157832.330758777,0.0,1.0
2021-04-28,15.45,15.555,15.0,15.34,94723,9.12978439254193,9.19183147093784,8.86386834227372,9.06478269136525,160296.266272783,0.0,1.0
2021-04-29,15.44,15.535,15.25,15.45,124049,9.12387514698041,9.18001297981481,9.01159948131161,9.12978439254193,209923.582813809,0.0,1.0
2021-04-30,14.56,15.1175,14.55,14.57,79181,8.78317227581021,9.11947849447533,8.77713987726913,8.78920467435129,131259.563606095,0.303441,1.0
2021-05-03,14.9,14.995,14.5126,14.56,57604,8.98827382620688,9.04558161234712,8.7545787067255,8.78317227581021,95491.0382789494,0.0,1.0
2021-05-04,14.77,14.95,14.55,14.77,53297,8.90985264517286,9.01843581891227,8.77713987726913,8.90985264517286,88351.2580229353,0.0,1.0
2021-05-05,15.15,15.15,14.653,14.85,46596,9.13908378973384,9.13908378973384,8.83927358224224,8.95811183350149,77242.9070836387,0.0,1.0
2021-05-06,15.12,15.2,14.72,15.15,45495,9.1209865941106,9.16924578243923,8.87969065246747,9.13908378973384,75417.7624210264,0.0,1.0
2021-05-07,15.07,15.4745,15.01,15.05,61770,9.09082460140521,9.33483512239184,9.05463021015874,9.07875980432305,102397.08066264,0.0,1.0
2021-05-10,15.01,15.44,15.01,15.11,47062,9.05463021015874,9.31402334742511,9.05463021015874,9.11495419556952,78015.4024630914,0.0,1.0
2021-05-11,14.91,15.29,14.86,14.89,52815,8.99430622474796,9.22353736930894,8.96414423204256,8.9822414276658,87552.2391969778,0.0,1.0
2021-05-12,14.92,15.44,14.91,14.91,52926,9.00033862328904,9.31402334742511,8.99430622474796,8.99430622474796,87736.245607105,0.0,1.0
2021-05-13,14.68,15.3999,14.61,14.93,108437,8.85556105830315,9.28983342927539,8.8133342685156,9.00637102183011,179757.685540144,0.0,1.0
2021-05-14,15.01,15.2299,14.68,14.68,47341,9.05463021015874,9.18728265407706,8.85556105830315,8.85556105830315,78477.9050615191,0.0,1.0
2021-05-17,15.19,15.36,15.14,15.14,48045,9.16321338389815,9.26576415909649,9.13305139119276,9.13305139119276,79644.9367077308,0.0,1.0
2021-05-18,15.03,15.32,15.03,15.32,31987,9.0666950072409,9.24163456493217,9.0666950072409,9.24163456493217,53025.3427093388,0.0,1.0
2021-05-19,14.67,14.9899,14.63,14.89,47352,8.84952865976207,9.04250508909117,8.82539906559776,8.9822414276658,78496.1399309912,0.0,1.0
2021-05-20,14.66,14.91,14.58,14.67,36690,8.843496261221,8.99430622474796,8.79523707289237,8.84952865976207,60821.578266347,0.0,1.0
2021-05-21,14.98,15.1,14.75,14.76,46249,9.03653301453551,9.10892179702845,8.8977878480907,8.90382024663178,76667.6798375656,0.0,1.0
2021-05-24,15.22,15.2499,14.85,15.05,41286,9.18131057952139,9.19934745115921,8.95811183350149,9.07875980432305,68440.4382748542,0.0,1.0
2021-05-25,15.1,15.34,15.02,15.24,78523,9.10892179702845,9.25369936201433,9.06066260869982,9.19337537660354,130168.786868584,0.0,1.0
2021-05-26,15.16,15.29,15.01,15.06,26396,9.14511618827492,9.22353736930894,9.05463021015874,9.08479220286413,43757.0558713136,0.0,1.0
2021-05-27,15.17,15.28,15.17,15.22,18702,9.151148586816,9.21750497076786,9.151148586816,9.18131057952139,31002.5935333121,0.0,1.0
2021-05-28,15.2,15.4,15.2,15.34,31600,9.16924578243923,9.2898937532608,9.16924578243923,9.25369936201433,52383.8068470037,0.0,1.0
2021-06-01,15.93,15.9826,15.25,15.25,96271,9.60961087593796,9.64134129226403,9.19940777514462,9.19940777514462,159589.919904047,0.0,1.0
2021-06-02,15.81,16.0999,15.75,16.0,36946,9.53722209344502,9.71210132715088,9.50102770219855,9.65183766572551,61245.953410424,0.0,1.0
2021-06-03,15.6,15.89,15.57,15.76,32399,9.41054172408237,9.58548128177364,9.39244452845913,9.50706010073962,53708.3214568377,0.0,1.0
2021-06-04,15.45,15.75,15.31,15.65,45637,9.32005574596619,9.50102770219855,9.23560216639109,9.44070371678776,75653.1580087566,0.0,1.0
2021-06-07,15.37,15.53,15.29,15.53,28474,9.27179655763756,9.36831493429482,9.22353736930894,9.36831493429482,47201.7884861261,0.0,1.0
2021-06-08,15.37,15.5265,15.28,15.31,46692,9.27179655763756,9.36620359480544,9.21750497076786,9.23560216639109,77402.0477626677,0.0,1.0
2021-06-09,15.32,15.57,15.28,15.53,62564,9.24163456493217,9.39244452845913,9.21750497076786,9.36831493429482,103713.306695441,0.0,1.0
2021-06-10,15.46,15.665,15.35,15.48,52153,9.32608814450727,9.44975231459938,9.25973176055541,9.33815294158943,86454.8315978413,0.0,1.0
2021-06-11,15.83,15.85,15.5,15.5,114828,9.54928689052717,9.56135168760933,9.35021773867159,9.35021773867159,190352.14470341,0.0,1.0
2021-06-14,16.76,16.88,15.85,15.93,131089,10.1102999548475,10.1826887373404,9.56135168760933,9.60961087593796,217308.254929331,0.0,1.0
2021-06-15,17.72,17.74,16.695,16.9,91556,10.689410214791,10.7014750118732,10.0710893643305,10.1947535344226,151773.79176216,0.0,1.0
2021-06-16,17.19,17.7,17.19,17.7,104429,10.3696930921138,10.6773454177088,10.3696930921138,10.6773454177088,173113.562190689,0.0,1.0
2021-06-17,15.97,17.17,15.82,16.85,196746,9.63374047010227,10.3576282950317,9.5432544919861,10.1645915417172,326148.875377234,0.0,1.0
2021-06-18,16.32,16.74,15.74,15.95,386252,9.84487441904002,10.0982351577653,9.49499530365747,9.62167567302011,640295.89121104,0.0,1.0
2021-06-21,16.86,17.0,16.28,16.38,152603,10.1706239402583,10.2550775198334,9.8207448248757,9.88106881028649,252972.344185863,0.0,1.0
2021-06-22,16.53,16.9,16.4,16.9,34530,9.97155478840267,10.1947535344226,9.89313360736864,10.1947535344226,57240.9129881974,0.0,1.0
2021-06-23,16.55,16.7399,16.51,16.52,23185,9.98361958548482,10.0981748337799,9.95948999132051,9.96552238986158,38434.1317008791,0.0,1.0
2021-06-24,16.81,16.93,16.55,16.63,46161,10.1404619475529,10.2128507300458,9.98361958548482,10.0318787738134,76521.8008817889,0.0,1.0
2021-06-25,17.0,17.09,16.87,16.87,56101,10.2550775198334,10.3093691067031,10.1766563387993,10.1766563387993,92999.4920229032,0.0,1.0
2021-06-28,16.25,17.08,16.187,17.07,46660,9.80264762925247,10.303336708162,9.76464351844367,10.2973043096209,77349.000869658,0.0,1.0
2021-06-29,16.6,16.82,16.01,16.3,69826,10.0137815781902,10.1464943460939,9.65787006426659,9.83280962195786,115751.635977813,0.0,1.0
2021-06-30,16.85,17.24,16.65,16.75,72463,10.1645915417172,10.3998550848192,10.0439435708956,10.1042675563064,120123.031504887,0.0,1.0
2021-07-01,16.99,17.305,16.8,16.99,43457,10.2490451212923,10.4390656753362,10.1344295490118,10.2490451212923,72039.3384224757,0.0,1.0
2021-07-02,17.23,17.3,17.01,17.01,39436,10.3938226862782,10.4360494760657,10.2611099183744,10.2611099183744,65373.6647727351,0.0,1.0
2021-07-06,17.05,17.23,16.81,17.23,39548,10.2852395125387,10.3938226862782,10.1404619475529,10.3938226862782,65559.3288982693,0.0,1.0
2021-07-07,16.67,17.01,16.6,17.01,37458,10.0560083679778,10.2611099183744,10.0137815781902,10.2611099183744,62094.7036985778,0.0,1.0
2021-07-08,16.19,16.784,16.12,16.58,49032,9.766453238006,10.1247777113461,9.72422644821845,10.0017167811081,81281.1018139964,0.0,1.0
2021-07-09,16.59,16.6812,16.26,16.43,29176,10.0077491796491,10.0627646543438,9.80868002779355,9.91123080299188,48365.5047015248,0.0,1.0
2021-07-12,17.02,17.09,16.51,16.58,43033,10.2671423169155,10.3093691067031,9.95948999132051,10.0017167811081,71336.4670900985,0.0,1.0
2021-07-13,16.8,17.05,16.69,16.86,16304,10.1344295490118,10.2852395125387,10.0680731650599,10.1706239402583,27027.3919884034,0.0,1.0
2021-07-14,17.04,17.1168,16.7,16.82,50390,10.2792071139977,10.3255359347931,10.074105563601,10.1464943460939,83532.279336092,0.0,1.0
2021-07-15,16.66,17.16,16.55,16.93,13399,10.0499759694367,10.3515958964906,9.98361958548482,10.2128507300458,22211.7287323735,0.0,1.0
2021-07-16,16.52,16.83,16.34,16.83,29156,9.96552238986158,10.152526744635,9.85693921612217,10.152526744635,48332.3503933937,0.0,1.0
2021-07-19,15.7,16.21,15.5,16.18,87011,9.47086570949315,9.77851803508815,9.35021773867159,9.76042083946492,144239.475239387,0.0,1.0
2021-07-20,16.16,16.39,15.55,15.75,84219,9.74835604238276,9.88710120882757,9.38037973137698,9.50102770219855,139611.133824298,0.0,1.0
2021-07-21,16.61,16.62,16.19,16.23,29526,10.0198139767313,10.0258463752724,9.766453238006,9.79058283217031,48945.7050938174,0.0,1.0
2021-07-22,16.67,16.741,16.3896,16.64,20065,10.0560083679778,10.0988383976194,9.88685991288592,10.0379111723545,33262.0596324407,0.0,1.0
2021-07-23,16.6,16.86,16.26,16.86,20748,10.0137815781902,10.1706239402583,9.80868002779355,10.1706239402583,34394.279255115,0.0,1.0
2021-07-26,17.42,17.6,17.0,17.12,107819,10.5084382585586,10.6170214322981,10.2550775198334,10.3274663023263,178733.217418896,0.0,1.0
2021-07-27,17.25,17.4831,16.6001,17.43,34033,10.4058874833603,10.5465026933529,10.0138419021756,10.5144706570997,56417.0284311417,0.0,1.0
2021-07-28,17.34,17.5,16.73,17.5,58829,10.46017907023,10.5566974468873,10.0922027592242,10.5566974468873,97521.7396519742,0.0,1.0
2021-07-29,17.52,17.6699,17.01,17.62,84704,10.5687622439694,10.6591878981002,10.2611099183744,10.6290862293802,140415.125796475,0.0,1.0
2021-07-30,16.57,16.7899,16.2455,16.67,71024,10.2855580231817,10.4220573719625,10.0841299255038,10.3476313968883,114419.429392899,0.480528,1.0
2021-08-02,16.27,16.88,16.2,16.55,33027,10.0993379020619,10.4779854816721,10.0558865404673,10.2731433484404,53206.3879049233,0.0,1.0
2021-08-03,16.2,16.4,16.0,16.0,40226,10.0558865404673,10.1800332878805,9.93173979305416,9.93173979305416,64803.9531251232,0.0,1.0
2021-08-04,15.91,16.2,15.9,16.0,48785,9.87587375671823,10.0558865404673,9.86966641934757,9.93173979305416,78592.4738529589,0.0,1.0
2021-08-05,16.07,16.1899,15.9723,16.05,28218,9.97519115464877,10.049617129723,9.91454546853743,9.96277647990745,45459.1047900542,0.0,1.0
2021-08-06,16.03,16.37,16.0,16.18,56747,9.95036180516613,10.1614112757685,9.93173979305416,10.043471865726,91419.2295528105,0.0,1.0
2021-08-09,15.87,16.3568,15.78,15.98,68211,9.85104440723559,10.1532175904393,9.79517837089966,9.91932511831284,109887.695684825,0.0,1.0
2021-08-10,16.19,16.52,15.8801,15.99,45880,10.0496792030967,10.2545213363284,9.85731381797996,9.9255324556835,73912.5284487803,0.0,1.0
2021-08-11,16.38,16.47,15.82,16.21,44684,10.1676186131392,10.2234846494751,9.8200077203823,10.062093877838,71985.7763994181,0.0,1.0
2021-08-12,16.48,16.89,16.3314,16.59,40603,10.2296919868458,10.4841928190428,10.1374509535178,10.297972697923,65411.2988798131,0.0,1.0
2021-08-13,16.26,16.445,15.98,16.0,69811,10.0931305646913,10.2079663060485,9.91932511831284,9.93173979305416,112465.290399691,0.0,1.0
2021-08-16,16.11,16.45,16.11,16.27,26217,10.0000205041314,10.2110699747338,10.0000205041314,10.0993379020619,42235.500399775,0.0,1.0
2021-08-17,16.13,16.41,16.06,16.06,29167,10.0124351788727,10.1862406252512,9.96898381727811,9.96898381727811,46987.9406553091,0.0,1.0
2021-08-18,15.9,16.31,15.83,16.2468,45017,9.86966641934757,10.1241672515446,9.82621505775296,10.084936879362,72522.2382994496,0.0,1.0
2021-08-19,15.96,16.2,15.5,15.82,69925,9.90691044357152,10.0558865404673,9.62137292452121,9.8200077203823,112648.944023125,0.0,1.0
2021-08-20,15.98,16.2,15.875,16.0,30148,9.91932511831284,10.0558865404673,9.85414807592092,9.93173979305416,48568.3284148612,0.0,1.0
2021-08-23,16.08,16.35,16.0106,16.35,37143,9.98139849201943,10.1489966010272,9.93831957066705,10.1489966010272,59837.2503089157,0.0,1.0
2021-08-24,16.16,16.27,15.92,16.1,34904,10.0310571909847,10.0993379020619,9.88208109408889,9.99381316676075,56230.2287048002,0.0,1.0
2021-08-25,16.12,16.3201,16.0,16.13,36943,10.0062278415021,10.1304366622889,9.93173979305416,10.0124351788727,59515.0509695572,0.0,1.0
2021-08-26,15.81,16.12,15.68,16.12,29757,9.81380038301164,10.0062278415021,9.73310499719307,10.0062278415021,47938.4287064158,0.0,1.0
2021-08-27,16.25,16.42,15.83,15.83,19232,10.0869232273206,10.1924479626218,9.82621505775296,9.82621505775296,30982.6884726885,0.0,1.0
2021-08-30,16.55,16.85,16.5,16.6369,105372,10.2731433484404,10.4593634695602,10.2421066615871,10.3270851101914,169753.943934283,0.0,1.0
2021-08-31,16.6,16.8,16.57,16.61,34001,10.3041800352937,10.4283267827069,10.2855580231817,10.3103873726643,54775.4986875977,0.0,1.0
2021-09-01,16.71,16.82,16.625,16.82,30185,10.3724607463709,10.4407414574482,10.3196983787203,10.4407414574482,48627.9352926427,0.0,1.0
2021-09-02,16.56,16.86,16.56,16.68,49985,10.2793506858111,10.4655708069308,10.2793506858111,10.353838734259,80525.6698891079,0.0,1.0
2021-09-03,16.65,17.15,16.55,16.79,147971,10.335216722147,10.6455835906799,10.2731433484404,10.4221194453362,238380.792220891,0.0,1.0
2021-09-07,17.27,17.32,16.87,17.31,123258,10.7200716391278,10.7511083259811,10.4717781443015,10.7449009886105,198568.230853091,0.0,1.0
2021-09-08,16.99,17.4,16.83,17.34,53125,10.5462661927494,10.8007670249464,10.4469487948188,10.7635230007224,85584.1995170326,0.0,1.0
2021-09-09,17.07,17.3599,16.83,16.83,36466,10.5959248917147,10.7758756020901,10.4469487948188,10.4469487948188,58746.6055451878,0.0,1.0
2021-09-10,17.11,17.37,16.98,17.14,139606,10.6207542411973,10.7821450128344,10.5400588553787,10.6393762533093,224904.804852233,0.0,1.0
2021-09-13,16.98,17.3,16.82,17.16,66370,10.5400588553787,10.7386936512398,10.4407414574482,10.6517909280506,106921.850766032,0.0,1.0
2021-09-14,16.91,17.1126,16.711,16.99,71900,10.4966074937841,10.6223681489137,10.373081480108,10.5462661927494,115830.662499288,0.0,1.0
2021-09-15,17.19,17.4,16.95,17.0,78566,10.6704129401626,10.8007670249464,10.5214368432667,10.55247353012,126569.566480097,0.0,1.0
2021-09-16,17.45,17.575,17.11,17.16,48583,10.8318037117997,10.9093954289329,10.6207542411973,10.6517909280506,78267.052520207,0.0,1.0
2021-09-17,17.22,17.54,17.15,17.37,179109,10.6890349522745,10.8876697481356,10.6455835906799,10.7821450128344,288544.007365577,0.0,1.0
2021-09-20,17.2,17.5,17.01,17.02,66434,10.6766202775332,10.862840398653,10.5586808674907,10.5648882048614,107024.954554627,0.0,1.0
2021-09-21,17.02,17.2,17.01,17.13,33211,10.5648882048614,10.6766202775332,10.5586808674907,10.6331689159386,53502.8112971325,0.0,1.0
2021-09-22,17.26,17.5006,17.21,17.22,59935,10.7138643017572,10.8632128388952,10.6828276149039,10.6890349522745,96555.0870221806,0.0,1.0
2021-09-23,17.8,18.0494,17.4063,17.42,178881,11.0490605197728,11.203871513797,10.8046776474899,10.8131816996877,288176.700118706,0.0,1.0
2021-09-24,18.0,18.2284,17.9,18.02,197820,11.1732072671859,11.3149828527318,11.1111338934793,11.1856219419272,318687.366559237,0.0,1.0
2021-09-27,18.56,18.71,18.11,18.17,120032,11.5208181599428,11.6139282205027,11.2414879782632,11.2787320024871,193371.155509242,0.0,1.0
2021-09-28,18.82,19.0,18.25,18.7,106174,11.68220893158,11.7939410042518,11.3283907014524,11.607720883132,171045.963285109,0.0,1.0
2021-09-29,18.99,19.0,18.75,18.94,48481,11.7877336668812,11.7939410042518,11.6387575699853,11.7566969800279,78102.730857134,0.0,1.0
2021-09-30,19.17,19.17,18.71,18.99,46976,11.899465739553,11.899465739553,11.6139282205027,11.7877336668812,75678.1808284637,0.0,1.0
2021-10-01,19.41,19.7,19.105,19.27,92646,12.0484418364488,12.2284546201979,11.8591180466437,11.9615391132596,149252.399970918,0.0,1.0
2021-10-04,20.09,20.19,19.4301,19.69,89731,12.4705407776536,12.5326141513602,12.0609185845638,12.2222472828273,144556.344599772,0.0,1.0
2021-10-05,20.62,20.8,20.1203,20.25,98679,12.7995296582985,12.9112617309704,12.4893490098867,12.5698581755842,158971.54304266,0.0,1.0
2021-10-06,20.32,20.475,20.08,20.26,73566,12.6133095371788,12.709523266424,12.464333440283,12.5760655129548,118514.582996142,0.0,1.0
2021-10-07,20.22,20.2899,20.1019,20.25,64980,12.5512361634722,12.5946254516931,12.4779275091247,12.5698581755842,104682.565357492,0.0,1.0
2021-10-08,20.62,20.71,20.15,20.29,67897,12.7995296582985,12.8553956946345,12.5077848018776,12.5946875250668,109381.842722033,0.0,1.0
2021-10-11,20.5,20.89,20.5,20.74,71941,12.7250416098506,12.9671277673063,12.7250416098506,12.8740177067465,115896.713363856,0.0,1.0
2021-10-12,20.17,20.6609,20.17,20.44,49545,12.5201994766189,12.8249176681445,12.5201994766189,12.6877975856267,79816.8313425202,0.0,1.0
2021-10-13,20.06,20.24,19.85,20.05,82733,12.4519187655416,12.5636508382135,12.3215646807578,12.445711428171,133282.589715627,0.0,1.0
2021-10-14,20.07,20.45,19.95,20.16,71235,12.4581261029123,12.6940049229973,12.3836380544644,12.5139921392482,114759.349695921,0.0,1.0
2021-10-15,19.67,20.3776,19.58,20.3,70118,12.209832608086,12.6490638004338,12.15396657175,12.6008948624375,112959.866385605,0.0,1.0
2021-10-18,19.75,19.9846,19.67,19.67,43939,12.2594913070512,12.4051154417669,12.209832608086,12.209832608086,70785.5838603088,0.0,1.0
2021-10-19,19.96,20.25,19.384,19.86,93010,12.3898453918351,12.5698581755842,12.0323027592851,12.3277720181285,149838.802768549,0.0,1.0
2021-10-20,20.4,20.4787,20.0162,20.09,64414,12.662968236144,12.7118199812511,12.4247306278582,12.4705407776536,103770.741227109,0.0,1.0
2021-10-21,20.33,20.61,20.11,20.49,106790,12.6195168745494,12.7933223209279,12.4829554523949,12.71883427248,172038.337250333,0.0,1.0
2021-10-22,20.15,20.65,20.1,20.52,114965,12.5077848018776,12.8181516704105,12.4767481150243,12.737456284592,185208.2352466,0.0,1.0
2021-10-25,20.3,20.64,20.21,20.21,90601,12.6008948624375,12.8119443330399,12.5450288261015,12.5450288261015,145957.911725979,0.0,1.0
2021-10-26,20.29,20.6299,20.22,20.37,119678,12.5946875250668,12.8056749222955,12.5512361634722,12.6443462240321,192800.862678578,0.0,1.0
2021-10-27,20.33,20.4834,20.15,20.18,59441,12.6195168745494,12.7147374298153,12.5077848018776,12.5264068139896,95759.2546539662,0.0,1.0
2021-10-28,20.37,20.49,20.0,20.41,106246,12.6443462240321,12.71883427248,12.4146747413177,12.6691755735147,171161.955047278,0.0,1.0
2021-10-29,19.15,19.69,19.12,19.58,103871,12.2021404756162,12.5462217214038,12.1830248508503,12.4761310972619,163014.813177649,0.507608,1.0
2021-11-01,19.25,19.68,19.1711,19.21,57170,12.2658592248362,12.5398498464819,12.2155851317016,12.2403717251482,89722.4140459428,0.0,1.0
2021-11-02,19.25,19.3789,19.22,19.25,39975,12.2658592248362,12.3479926925807,12.2467436000702,12.2658592248362,62736.6363737373,0.0,1.0
2021-11-03,19.1,19.34,19.03,19.19,63874,12.1702811010063,12.3232060991341,12.1256779765523,12.2276279753042,100243.650074699,0.0,1.0
2021-11-04,19.24,19.3099,19.09,19.11,50423,12.2594873499142,12.3040267556189,12.1639092260843,12.1766529759283,79133.6939555462,0.0,1.0
2021-11-05,19.21,19.4399,19.13,19.32,50557,12.2403717251482,12.3868611296048,12.1893967257722,12.3104623492901,79343.9931243788,0.0,1.0
2021-11-08,19.19,19.58,19.11,19.32,41800,12.2276279753042,12.4761310972619,12.1766529759283,12.3104623492901,65600.7855014941,0.0,1.0
2021-11-09,19.52,19.54,19.0319,19.11,55916,12.43789984773,12.450643597574,12.1268886327875,12.1766529759283,87754.390480898,0.0,1.0
2021-11-10,18.95,20.24,18.78,19.55,128792,12.0747029771764,12.8966748421135,11.9663811035025,12.4570154724959,202125.750390153,0.0,1.0
2021-11-11,19.1,19.5299,18.95,19.0,60082,12.1702811010063,12.4442080039027,12.0747029771764,12.1065623517863,94292.4974760948,0.0,1.0
2021-11-12,18.83,19.125,18.8053,18.95,27051,11.9982404781125,12.1862107883113,11.9825019470551,12.0747029771764,42453.7523588735,0.0,1.0
2021-11-15,18.84,19.26,18.51,18.8,80377,12.0046123530345,12.2722310997582,11.7943404806087,11.9791248533465,126143.40517353,0.0,1.0
2021-11-16,18.67,19.0899,18.67,18.87,44875,11.8962904793606,12.1638455073351,11.8962904793606,12.0237279778004,70426.6806071661,0.0,1.0
2021-11-17,17.96,18.9799,17.96,18.7,65935,11.4438873598991,12.0937548831931,11.4438873598991,11.9154061041266,103478.176843086,0.0,1.0
2021-11-18,18.08,18.33,17.67,18.0,92238,11.520349858963,11.6796467320128,11.2591029871613,11.4693748595871,144758.020408776,0.0,1.0
2021-11-19,17.82,18.427,17.61,18.03,90379,11.3546811109912,11.7414539187562,11.2208717376293,11.488490484353,141840.511790419,0.0,1.0
2021-11-22,18.06,18.1534,17.7,17.82,36698,11.507606109119,11.5671194208904,11.2782186119273,11.3546811109912,57593.7231180343,0.0,1.0
2021-11-23,18.36,18.83,17.9532,18.2,43615,11.6987623567788,11.9982404781125,11.4395544849521,11.5968123580269,68449.2406614274,0.0,1.0
2021-11-24,18.77,18.88,18.32,18.61,51663,11.9600092285805,12.0300998527224,11.6732748570908,11.8580592298286,81079.7459656386,0.0,1.0
2021-11-26,18.33,18.5,17.8,18.47,58108,11.6796467320128,11.7879686056867,11.3419373611472,11.7688529809207,91194.508227771,0.0,1.0
2021-11-29,18.1,18.67,18.01,18.63,70679,11.533093608807,11.8962904793606,11.4757467345091,11.8708029796726,110923.395178471,0.0,1.0
2021-11-30,17.79,18.23,17.59,18.07,88673,11.3355654862252,11.6159279827929,11.2081279877854,11.513977984041,139163.120879761,0.0,1.0
2021-12-01,17.37,17.9999,17.1,17.89,74841,11.0679467395015,11.4693111408378,10.8959061166077,11.3992842354451,117455.224586539,0.0,1.0
2021-12-02,17.58,17.7496,17.1601,17.49,45950,11.2017561128634,11.3098231115404,10.9342010848889,11.1444092385654,72113.7821481733,0.0,1.0
2021-12-03,17.69,17.75,17.35,17.54,41347,11.2718467370053,11.3100779865372,11.0552029896575,11.1762686131754,64889.8487590975,0.0,1.0
2021-12-06,17.95,18.0,17.6,17.75,129406,11.4375154849771,11.4693748595871,11.2144998627073,11.3100779865372,203089.360014506,0.0,1.0
2021-12-07,18.58,18.78,18.21,18.21,20828,11.8389436050626,11.9663811035025,11.6031842329489,11.6031842329489,32687.3961824192,0.0,1.0
2021-12-08,18.44,18.77,18.39,18.49,56497,11.7497373561547,11.9600092285805,11.7178779815448,11.7815967307647,88666.2100114337,0.0,1.0
2021-12-09,18.14,18.55,18.0,18.36,30875,11.558581108495,11.8198279802967,11.4693748595871,11.6987623567788,48455.1256545125,0.0,1.0
2021-12-10,18.06,18.64,17.95,18.16,36230,11.507606109119,11.8771748545946,11.4375154849771,11.5713248583389,56859.2454239028,0.0,1.0
2021-12-13,19.2,19.3,18.63,18.96,164381,12.2339998502262,12.2977185994461,11.8708029796726,12.0810748520984,257979.012476581,0.0,1.0
2021-12-14,19.01,19.81,18.67,19.28,170147,12.1129342267083,12.6226842204678,11.8962904793606,12.2849748496021,267028.154323511,0.0,1.0
2021-12-15,19.45,19.54,18.8426,19.09,103429,12.393296723276,12.450643597574,12.0062690405142,12.1639092260843,162321.139799858,0.0,1.0
2021-12-16,19.9,20.08,19.2906,19.58,65856,12.6800310947657,12.7947248433616,12.2917290370195,12.4761310972619,103354.194497282,0.0,1.0
2021-12-17,19.39,20.07,18.8911,19.77,380306,12.3550654737441,12.7883529684396,12.0371726338858,12.5971967207798,596851.012701702,0.0,1.0
2021-12-20,18.92,19.75,18.75,19.75,43485,12.0555873524104,12.5844529709358,11.9472654787365,12.5844529709358,68245.2190797242,0.0,1.0
2021-12-21,18.95,19.2061,18.7012,18.83,39239,12.0747029771764,12.2378866939286,11.9161707291172,11.9982404781125,61581.5603419407,0.0,1.0
2021-12-22,18.72,19.0,18.57,18.92,35755,11.9281498539705,12.1065623517863,11.8325717301407,12.0555873524104,56113.781952295,0.0,1.0
2021-12-23,18.73,18.9,18.65,18.7,37341,11.9345217288925,12.0428436025664,11.8835467295166,11.9154061041266,58602.8452490741,0.0,1.0
2021-12-27,19.43,19.59,18.91,18.91,37206,12.380552973432,12.4825029721839,12.0492154774884,12.0492154774884,58390.9766834593,0.0,1.0
2021-12-28,19.65,19.85,19.3178,19.48,51569,12.5207342217159,12.6481717201557,12.3090605368073,12.412412348042,80932.2226680991,0.0,1.0
2021-12-29,19.66,19.88,19.415,19.67,32568,12.5271060966379,12.6672873449217,12.370995161049,12.5334779715599,51112.1144070013,0.0,1.0
2021-12-30,19.62,19.792,19.4663,19.72,35233,12.5016185969499,12.6112148456082,12.4036828793989,12.5653373461698,55294.5568319173,0.0,1.0
2021-12-31,19.79,19.8421,19.5,19.65,36703,12.6099404706238,12.6431379389674,12.425156097886,12.5207342217159,57601.5701019458,0.0,1.0
2022-01-03,20.58,20.82,19.8,19.8,90705,13.1133185894612,13.266243587589,12.6163123455458,12.6163123455458,142352.13514146,0.0,1.0
2022-01-04,21.06,21.28,20.502,20.68,91580,13.4191685857169,13.5593498340007,13.0636179650697,13.1770373386811,143725.357326,0.0,1.0
2022-01-05,20.74,21.59,20.3439,21.3,55583,13.2152685882131,13.7568779565825,12.962878622553,13.5720935838447,87231.7813523815,0.0,1.0
2022-01-06,20.86,21.05,20.5,21.05,28174,13.291731087277,13.4127967107949,13.0623435900853,13.4127967107949,44216.1849454329,0.0,1.0
2022-01-07,21.25,21.4547,20.85,20.86,50984,13.5402342092347,13.6706664888879,13.285359212355,13.291731087277,80014.125550435,0.0,1.0
2022-01-10,21.28,21.44,20.5,21.21,41592,13.5593498340007,13.6612998327526,13.0623435900853,13.5147467095468,65274.350970769,0.0,1.0
2022-01-11,22.2,22.31,21.2391,21.44,61065,14.145562326824,14.215652950966,13.5332888655698,13.6612998327526,95835.214513128,0.0,1.0
2022-01-12,22.37,22.5599,22.15,22.3,44521,14.2538842004979,14.3748861052666,14.1137029522141,14.209281076044,69871.1141462207,0.0,1.0
2022-01-13,22.28,22.57,21.8401,22.18,47016,14.1965373262,14.3813216989378,13.9162385483815,14.1328185769801,73786.7591181398,0.0,1.0
2022-01-14,22.28,22.42,22.0001,22.17,30671,14.1965373262,14.2857435751079,14.0181885471334,14.1264467020581,48134.9687109168,0.0,1.0
2022-01-18,22.63,22.73,22.0804,22.5,56894,14.4195529484697,14.4832716976897,14.069354702757,14.3367185744838,89289.2605340195,0.0,1.0
2022-01-19,22.0,22.86,21.95,22.86,75720,14.0181248283842,14.5661060716756,13.9862654537742,14.5661060716756,118834.724358209,0.0,1.0
2022-01-20,22.35,22.78,21.84,21.98,78590,14.2411404506539,14.5151310722996,13.9161748296323,14.0053810785402,123338.893123503,0.0,1.0
2022-01-21,22.14,22.58,21.99,22.34,68208,14.1073310772921,14.3876935738598,14.0117529534622,14.2347685757319,107045.415729328,0.0,1.0
2022-01-24,22.05,22.3056,21.41,22.01,104928,14.0499842029942,14.2128493260003,13.6421842079866,14.0244967033062,164673.665576573,0.0,1.0
2022-01-25,22.94,23.0,21.76,22.0,92643,14.6170810710515,14.6553123205835,13.8651998302564,14.0181248283842,145393.62610562,0.0,1.0
2022-01-26,23.5,23.97,23.0,23.0,140650,14.9739060666831,15.2733841880168,14.6553123205835,14.6553123205835,220735.657435051,0.0,1.0
2022-01-27,23.39,24.0,23.25,23.76,127770,14.9038154425412,15.2924998127827,14.8146091936333,15.1395748146549,200521.82687861,0.0,1.0
2022-01-28,22.81,23.3,22.22,22.69,120054,14.9415923773912,15.2625647695403,14.5551154154157,14.8629868935996,183275.762772357,0.639287,1.0
2022-01-31,22.4,22.86,22.4,22.62,37548,14.6730236411032,14.9743446623044,14.6730236411032,14.8171336947211,57321.1916352343,0.0,1.0
2022-02-01,23.0,23.0,21.95,22.23,69160,15.0660510600613,15.0660510600613,14.3782530768846,14.5616658723984,105580.420088761,0.0,1.0
2022-02-02,23.6,23.76,22.716,23.23,100062,15.4590784790194,15.5638857907416,14.8800180817544,15.2167115706619,152755.754698115,0.0,1.0
2022-02-03,23.89,23.99,23.48,23.6,74650,15.6490417315158,15.7145463013422,15.3804729952278,15.4590784790194,113961.514743003,0.0,1.0
2022-02-04,23.79,24.14,23.5,23.91,62011,15.5835371616895,15.8128031560817,15.393573909193,15.6621426454811,94666.6777056705,0.0,1.0
2022-02-07,24.11,24.39,23.47,23.91,66668,15.7931517851338,15.9765645806476,15.3739225382451,15.6621426454811,101776.105356818,0.0,1.0
2022-02-08,22.98,24.0,22.76,24.0,75975,15.052950146096,15.7210967583248,14.908840092478,15.7210967583248,115984.274381776,0.0,1.0
2022-02-09,23.06,23.38,22.749,23.38,39195,15.1053538019571,15.3149684254014,14.9016345897971,15.3149684254014,59835.5200315067,0.0,1.0
2022-02-10,22.83,23.3819,22.7693,23.19,51947,14.9546932913565,15.3162130122281,14.9149320174719,15.1905097427313,79302.8641172771,0.0,1.0
2022-02-11,22.99,23.89,22.98,23.03,151578,15.0595006030786,15.6490417315158,15.052950146096,15.0857024310092,231400.649453649,0.0,1.0
2022-02-14,23.05,23.8799,22.75,23.0,54721,15.0988033449745,15.6424257699634,14.9022896354954,15.0660510600613,83537.6831647932,0.0,1.0
2022-02-15,22.38,23.155,22.2501,22.96,73148,14.6599227271379,15.1675831432921,14.5748322909335,15.0398492321307,111668.544948709,0.0,1.0
2022-02-16,22.14,23.0311,22.0901,22.2,55415,14.5027117595546,15.0864229812773,14.4700249792113,14.5420145014504,84597.1512321968,0.0,1.0
2022-02-17,22.12,22.8279,22.12,22.17,17637,14.4896108455894,14.9533176953901,14.4896108455894,14.5223631305025,26924.8390558919,0.0,1.0
2022-02-18,21.96,22.8676,21.83,22.1,52104,14.3848035338672,14.9793230096112,14.2996475930929,14.4765099316241,79542.5420518339,0.0,1.0
2022-02-22,21.68,22.82,21.3,22.82,98992,14.2013907383534,14.9481428343738,13.9524733730133,14.9481428343738,151122.280876615,0.0,1.0
2022-02-23,21.53,22.2199,21.53,22.0,61329,14.1031338836139,14.5550499108459,14.1031338836139,14.4110053617977,93625.5289708451,0.0,1.0
2022-02-24,22.3,22.56,21.74,22.56,163899,14.6075190712768,14.7778309528253,14.2406934802492,14.7778309528253,250210.024177674,0.0,1.0
2022-02-25,22.87,23.1799,22.31,22.44,66256,14.980895119287,15.1838937811789,14.6140695282594,14.6992254690337,101147.141604988,0.0,1.0
2022-02-28,23.54,23.77,22.96,23.2,124856,15.4197757371236,15.5704362477242,15.0398492321307,15.197060199714,190606.549025483,0.0,1.0
2022-03-01,23.71,24.0,23.6,23.81,115473,15.5311335058284,15.7210967583248,15.4590784790194,15.5966380756547,176282.357560867,0.0,1.0
2022-03-02,23.85,24.0337,23.8,23.9,99036,15.6228399035853,15.7431717983563,15.5900876186721,15.6555921884985,151189.451762732,0.0,1.0
2022-03-03,23.76,23.89,23.0,23.55,85021,15.5638857907416,15.6490417315158,15.0660510600613,15.4263261941062,129793.997923172,0.0,1.0
2022-03-04,23.5,24.73,23.4,23.97,144291,15.393573909193,16.1992801180572,15.3280693393667,15.7014453873769,220276.234745916,0.0,1.0
2022-03-07,23.95,24.2311,23.3,23.87,109021,15.6883444734116,15.8724778191935,15.2625647695403,15.6359408175505,166432.663078324,0.0,1.0
2022-03-08,24.61,24.72,23.71,24.24,203285,16.1206746342656,16.1927296610746,15.5311335058284,15.8783077259081,310337.126919373,0.0,1.0
2022-03-09,23.02,24.2,22.88,23.82,200081,15.0791519740265,15.8521058979775,14.9874455762696,15.6031885326374,305445.865121162,0.0,1.0
2022-03-10,23.55,23.68,23.02,23.02,62185,15.4263261941062,15.5114821348805,15.0791519740265,15.0791519740265,94932.3080280457,0.0,1.0
2022-03-11,23.84,24.0,23.5,23.5,94221,15.6162894466026,15.7210967583248,15.393573909193,15.393573909193,143838.819565981,0.0,1.0
2022-03-14,23.25,23.74,23.01,23.64,89865,15.2298124846272,15.5507848767763,15.0726015170439,15.4852803069499,137188.90184032,0.0,1.0
2022-03-15,23.0,23.39,22.75,23.09,123483,15.0660510600613,15.3215188823841,14.9022896354954,15.125005172905,188510.512056398,0.0,1.0
2022-03-16,22.77,23.315,22.6838,23.16,79465,14.9153905494607,15.2723904550143,14.8589256102703,15.1708583717834,121312.146939754,0.0,1.0
2022-03-17,23.89,23.9,22.84,22.84,107437,15.6490417315158,15.6555921884985,14.9612437483391,14.9612437483391,164014.511178084,0.0,1.0
2022-03-18,23.83,24.32,23.515,23.99,306757,15.60973898962,15.9307113817691,15.403399594667,15.7145463013422,468298.625291617,0.0,1.0
2022-03-21,24.28,24.57,24.2,24.2,66244,15.9045095538386,16.094472806335,15.8521058979775,15.8521058979775,101128.822272411,0.0,1.0
2022-03-22,24.0,24.66,23.59,24.52,66492,15.7210967583248,16.1534269191787,15.4525280220368,16.0617205214218,101507.421812347,0.0,1.0
2022-03-23,24.2,24.4642,24.04,24.2,53414,15.8521058979775,16.0251689714587,15.7472985862553,15.8521058979775,81542.4025248859,0.0,1.0
2022-03-24,25.51,25.51,24.31,24.33,215922,16.7102157627027,16.7102157627027,15.9241609247865,15.9372618387518,329628.91073461,0.0,1.0
2022-03-25,25.89,26.5,25.25,25.25,174543,16.9591331280429,17.3587110039836,16.5399038811542,16.5399038811542,266459.272173983,0.0,1.0
2022-03-28,25.35,26.5,24.771,26.49,119080,16.6054084509806,17.3587110039836,16.226136991686,17.352160547001,181788.843611476,0.0,1.0
2022-03-29,25.23,25.87,24.58,25.37,102072,16.526802967189,16.9460322140776,16.1010232633177,16.6185093649459,155824.242904859,0.0,1.0
2022-03-30,25.63,25.95,25.2,25.2,78689,16.7888212464944,16.9984358699387,16.507151596241,16.507151596241,120127.496766405,0.0,1.0
2022-03-31,25.95,25.95,25.5368,25.63,49931,16.9984358699387,16.9984358699387,16.7277709874162,16.7888212464944,76225.2162442445,0.0,1.0
2022-04-01,26.6,26.99,25.8212,26.0,104436,17.42421557381,17.6796833961328,16.9140659840024,17.0311881548519,159433.151422642,0.0,1.0
2022-04-04,26.68,27.5,26.25,27.0,221611,17.4766192296711,18.0137567022472,17.1949495794178,17.6862338531154,338313.800987428,0.0,1.0
2022-04-05,26.16,26.9954,26.1174,26.8,56400,17.135995466574,17.6832206429034,17.108090519828,17.5552247134627,86100.8631146062,0.0,1.0
2022-04-06,26.35,26.93,26.16,26.66,49061,17.2604541492441,17.640380654237,17.135995466574,17.4635183157058,74897.0646323703,0.0,1.0
2022-04-07,26.14,26.9486,25.61,26.37,78816,17.1228945526088,17.6525645042247,16.7757203325291,17.2735550632094,120321.376369517,0.0,1.0
2022-04-08,26.02,26.6899,25.75,26.21,83376,17.0442890688171,17.4831041820839,16.867426730286,17.1687477514872,127282.722748997,0.0,1.0
2022-04-11,25.46,26.1,25.051,26.02,77644,16.6774634777896,17.0966927246782,16.4095497871998,17.0442890688171,118532.188221107,0.0,1.0
2022-04-12,25.79,26.88,25.07,25.07,55746,16.8936285582165,17.6076283693238,16.4219956554668,16.4219956554668,85102.4594891283,0.0,1.0
2022-04-13,26.17,26.3,25.5,25.99,148305,17.1425459235567,17.2277018643309,16.7036653057201,17.0246376978692,226404.051493114,0.0,1.0
2022-04-14,25.96,26.2968,25.53,26.03,60124,17.0049863269213,17.2256057180965,16.723316676668,17.0508395257998,91785.9626578472,0.0,1.0
2022-04-18,26.0,26.45,25.9,26.21,77769,17.0311881548519,17.3259587190705,16.9656835850255,17.1687477514872,118723.014602124,0.0,1.0
2022-04-19,25.75,26.35,25.5,26.19,51528,16.867426730286,17.2604541492441,16.7036653057201,17.1556468375219,78663.2140881102,0.0,1.0
2022-04-20,25.96,26.05,25.75,26.04,79426,17.0049863269213,17.0639404397651,16.867426730286,17.0573899827824,121252.609108878,0.0,1.0
2022-04-21,25.97,26.37,25.88,26.24,106622,17.011536783904,17.2735550632094,16.9525826710603,17.1883991224351,162770.323173856,0.0,1.0
2022-04-22,26.0,26.45,25.9,26.06,71509,17.0311881548519,17.3259587190705,16.9656835850255,17.0704908967477,109166.429440822,0.0,1.0
2022-04-25,25.6,26.47,24.22,26.02,162411,16.7691698755465,17.3390596330357,15.8652068119428,17.0442890688171,247938.426938054,0.0,1.0
2022-04-26,25.81,26.41,25.4301,25.7,67375,16.9067294721818,17.2997568911399,16.6578776114115,16.8346744453728,102855.419367847,0.0,1.0
2022-04-27,26.8,26.87,25.7,26.08,94483,17.5552247134627,17.6010779123412,16.8346744453728,17.083591810713,144238.791660591,0.0,1.0
2022-04-28,27.43,27.52,26.55,27.09,136522,17.9679035033687,18.0268576162124,17.3914632888968,17.7451879659591,208415.993512983,0.0,1.0
2022-04-29,26.11,26.7999,25.75,26.68,87029,17.5970991647699,18.0620642629612,17.3544735156195,17.9812564425914,129130.782791137,0.753926,1.0
2022-05-02,24.93,25.87,24.74,25.54,134248,16.8018262036658,17.435348732003,16.6737737777253,17.2129418869484,199192.790083128,0.0,1.0
2022-05-03,26.07,26.07,25.29,25.34,73500,17.5701407593087,17.5701407593087,17.0444518528162,17.0781498596426,109056.895232033,0.0,1.0
2022-05-04,26.19,26.21,25.631,26.07,50338,17.6510159756922,17.6644951784228,17.2742722593725,17.5701407593087,74689.8774447628,0.0,1.0
2022-05-05,26.37,26.6149,25.87,26.5,85215,17.7723288002674,17.9373816377033,17.435348732003,17.8599436180162,126439.228941465,0.0,1.0
2022-05-06,26.85,26.9255,26.36,26.7,68109,18.0958296658013,18.1467136561092,17.7655891989021,17.994735645322,101057.905814401,0.0,1.0
2022-05-09,25.26,26.65,24.92,26.65,134835,17.0242330487203,17.9610376384955,16.7950866023005,17.9610376384955,200063.761477703,0.0,1.0
2022-05-10,24.5,25.99,23.9714,25.37,119511,16.5120233449583,17.5162239483864,16.1557680167892,17.0983686637385,177326.511647286,0.0,1.0
2022-05-11,24.73,25.4952,24.6119,24.68,53334,16.66703417636,17.1827484728319,16.5874394842359,16.6333361695336,79135.2442218399,0.0,1.0
2022-05-12,26.39,26.4,24.2,25.04,350032,17.785808002998,17.7925476043633,16.3098353039997,16.875961818684,519366.029276991,0.0,1.0
2022-05-13,28.11,28.11,26.04,26.5,277300,18.9450194378277,18.9450194378277,17.5499219552129,17.8599436180162,411448.667317588,0.0,1.0
2022-05-16,29.11,29.73,28.26,28.405,230740,19.6189795743566,20.0368348590046,19.0461134583071,19.1438376781038,342364.46266448,0.0,1.0
2022-05-17,28.92,29.31,28.42,29.19,128108,19.4909271484161,19.7537716016624,19.1539470801517,19.6728963852789,190082.458971228,0.0,1.0
2022-05-18,27.81,28.8162,27.3729,28.65,90168,18.742831396869,19.4209700862444,18.4482434211923,19.3089579115533,133788.32828955,0.0,1.0
2022-05-19,28.19,28.2,27.47,27.9,54694,18.99893624875,19.0056758501153,18.5136849504492,18.8034878091566,81153.1677254531,0.0,1.0
2022-05-20,28.4,28.8165,27.8952,28.19,52259,19.1404678774211,19.4211722742854,18.8002528005013,18.99893624875,77540.1943936163,0.0,1.0
2022-05-23,29.33,29.69,28.55,28.98,234947,19.767250804393,20.0098764535434,19.2415618979004,19.5313647566079,348606.671620141,0.0,1.0
2022-05-24,29.96,29.99,29.04,29.5,226754,20.1918456904062,20.2120644945021,19.5718023647996,19.8818240276029,336450.166278154,0.0,1.0
2022-05-25,30.15,30.25,29.5622,30.0,225126,20.3198981163467,20.3872941299996,19.923744348095,20.2188040958674,334034.593142947,0.0,1.0
2022-05-26,30.64,30.74,30.121,30.3,92511,20.6501385832459,20.7175345968988,20.3003532723874,20.420992136826,137264.795031436,0.0,1.0
2022-05-27,30.88,30.9019,30.07,30.6,111346,20.8118890160128,20.8266487430028,20.2659813054244,20.6231801777847,165211.551789196,0.0,1.0
2022-05-31,30.89,31.49,30.74,30.95,159603,20.8186286173781,21.2230046992954,20.7175345968988,20.8590662255698,236813.709519974,0.0,1.0
2022-06-01,31.37,31.49,30.2,30.91,179035,21.142129482912,21.2230046992954,20.3535961231731,20.8321078201087,265646.275345128,0.0,1.0
2022-06-02,32.25,32.25,31.0101,31.18,105733,21.7352144030574,21.7352144030574,20.8995712297752,21.0140770569715,156883.166034946,0.0,1.0
2022-06-03,31.5,32.5,31.4001,32.5,156848,21.2297443006607,21.9037044371896,21.1624156830215,21.9037044371896,232725.930657876,0.0,1.0
2022-06-06,31.625,32.01,30.01,32.01,200179,21.3139893177268,21.5734639702905,20.2255436972327,21.5734639702905,297019.050757185,0.0,1.0
2022-06-07,31.9,31.9,30.4,31.7,228682,21.4993283552723,21.4993283552723,20.4883881504789,21.3645363279665,339310.869597982,0.0,1.0
2022-06-08,32.14,32.6099,31.84,32.0,173629,21.6610787880392,21.9777726561942,21.4588907470806,21.5667243689252,257625.029418267,0.0,1.0
2022-06-09,30.99,32.1873,30.72,31.85,127704,20.886024631031,21.6929571024971,20.7040553941682,21.4656303484459,189483.016989272,0.0,1.0
2022-06-10,31.72,31.8886,30.56,30.56,112867,21.3780155306971,21.4916452097159,20.5962217723236,20.5962217723236,167468.361825222,0.0,1.0
2022-06-13,30.77,31.46,30.2593,31.46,232638,20.7377534009946,21.2027858951996,20.3935619592693,21.2027858951996,345180.652965846,0.0,1.0
2022-06-14,29.43,31.2811,28.9015,30.91,225747,19.8346468180459,21.0822144267746,19.4784588858904,20.8321078201087,334956.012625111,0.0,1.0
2022-06-15,28.69,29.43,28.55,29.07,130357,19.3359163170145,19.8346468180459,19.2415618979004,19.5920211688955,193419.4515886,0.0,1.0
2022-06-16,26.42,28.4423,26.41,28.28,272398,17.8060268070939,19.1689763911963,17.7992872057286,19.0595926610376,404175.240100887,0.0,1.0
2022-06-17,24.9,26.8019,24.2601,26.44,424442,16.7816073995699,18.0634121832343,16.3503403082051,17.8195060098244,629773.152735707,0.0,1.0
2022-06-21,26.84,27.08,24.86,24.9,263520,18.089090064436,18.2508404972029,16.7546489941088,16.7816073995699,391002.354170684,0.0,1.0
2022-06-22,24.67,26.45,24.66,26.45,251971,16.6265965681683,17.8262456111897,16.619856966803,17.8262456111897,373866.325830074,0.0,1.0
2022-06-23,23.51,25.0,23.28,25.0,225411,15.8448028097947,16.8490034132228,15.6897919783931,16.8490034132228,334457.466818337,0.0,1.0
2022-06-24,24.78,25.6199,23.64,23.64,171077,16.7007321831864,17.2667913018571,15.9324176275435,15.9324176275435,253838.455314429,0.0,1.0
2022-06-27,26.18,26.36,25.0503,25.21,91514,17.6442763743269,17.7655891989021,16.8829036080902,16.9905350418939,135785.479051214,0.0,1.0
2022-06-28,26.85,26.96,26.2,26.43,117422,18.0958296658013,18.1699652808195,17.6577555770575,17.8127664084591,174226.921795044,0.0,1.0
2022-06-29,25.01,27.15,24.91,27.15,120425,16.8557430145881,18.29801770676,16.7883470009352,18.29801770676,178682.674943096,0.0,1.0
2022-06-30,23.85,25.2195,23.35,24.75,180214,16.0739492562146,16.9969376631909,15.7369691879501,16.6805133790906,267395.636970687,0.0,1.0
2022-07-01,24.43,24.7099,23.53,24.01,149835,16.4648461354013,16.6534875776158,15.8582820125253,16.1817828780592,222320.27070873,0.0,1.0
2022-07-05,24.32,24.77,23.5,24.75,110651,16.3907105203831,16.6939925818212,15.8380632084294,16.6805133790906,164180.333528159,0.0,1.0
2022-07-06,23.48,24.7,23.07,23.92,105565,15.8245840056989,16.6468153722641,15.548260349722,16.1211264657716,156633.893131558,0.0,1.0
2022-07-07,24.9,24.96,23.52,23.52,63350,16.7816073995699,16.8220450077616,15.85154241116,15.85154241116,93996.6573190377,0.0,1.0
2022-07-08,25.25,25.56,24.7076,25.3,84605,17.017493447355,17.226421089679,16.6519374693017,17.0511914541815,125534.130899403,0.0,1.0
2022-07-11,25.4,25.57,25.0,25.21,87240,17.1185874678344,17.2331606910443,16.8490034132228,16.9905350418939,129443.857687653,0.0,1.0
2022-07-12,24.69,25.4,24.5101,24.86,54177,16.6400757708988,17.1185874678344,16.5188303423373,16.7546489941088,80386.0600406238,0.0,1.0
2022-07-13,25.0,25.4424,24.65,24.82,70834,16.8490034132228,17.1471633776232,16.6131173654377,16.7276905886476,105101.171658038,0.0,1.0
2022-07-14,24.36,24.77,23.0,24.77,95510,16.4176689258443,16.6939925818212,15.501083140165,16.6939925818212,141714.61311036,0.0,1.0
2022-07-15,25.07,25.25,23.97,24.69,81473,16.8961806227798,17.017493447355,16.154824472598,16.6400757708988,120886.971771965,0.0,1.0
2022-07-18,25.83,26.2491,25.41,25.59,180351,17.4083903265418,17.6908470197611,17.1253270691997,17.2466398937749,267598.913088331,0.0,1.0
2022-07-19,26.92,26.92,25.59,25.84,74172,18.1430068753583,18.1430068753583,17.2466398937749,17.4151299279071,110053.986845583,0.0,1.0
2022-07-20,27.12,27.2,26.2,26.5,49689,18.2777989026641,18.3317157135864,17.6577555770575,17.8599436180162,73726.9124787003,0.0,1.0
2022-07-21,27.86,28.11,25.83,26.65,174116,18.7765294036955,18.9450194378277,17.4083903265418,17.9610376384955,258347.624084634,0.0,1.0
2022-07-22,27.3,28.266,27.02,27.77,93896,18.3991117272393,19.0501572191262,18.2104028890112,18.7158729914079,139319.812717101,0.0,1.0
2022-07-25,28.88,29.16,27.1,27.45,155201,19.463968742955,19.6526775811831,18.2643196999335,18.5002057477186,230282.165944309,0.0,1.0
2022-07-26,29.84,29.9,28.86,29.9,132531,20.1109704740227,20.1514080822145,19.4504895402244,20.1514080822145,196645.161659817,0.0,1.0
2022-07-27,30.38,30.69,29.56,29.98,125726,20.4749089477484,20.6838365900723,19.9222616357946,20.2053248931368,186548.12530534,0.0,1.0
2022-07-28,30.41,30.7444,29.6,30.42,202827,20.4951277518442,20.7205000214995,19.9492200412558,20.5018673532095,300948.066520102,0.0,1.0
2022-07-29,28.8,29.83,28.298,29.54,262699,20.0631273918508,20.7806628506566,19.713415935229,20.5786383040025,377096.304690416,0.969012,1.0
2022-08-01,28.49,28.94,28.02,28.94,94200,19.8471701178413,20.160656483339,19.5197510249882,20.160656483339,135221.191941489,0.0,1.0
2022-08-02,27.74,28.5341,27.3,28.42,97924,19.3246928420119,19.8778917816601,19.0181728401919,19.7984055720972,140566.878977477,0.0,1.0
2022-08-03,26.83,27.72,26.2701,27.62,137701,18.6907537473388,19.3107601146564,18.3007070450229,19.2410964778792,197665.534517356,0.0,1.0
2022-08-04,26.16,26.89,25.81,26.69,174683,18.2240073809312,18.7325519294052,17.9801846522108,18.5932246558506,250752.053841985,0.0,1.0
2022-08-05,26.58,26.99,26.0,26.0,54469,18.5165946553957,18.8022155661824,18.1125455620875,18.1125455620875,78188.5679815385,0.0,1.0
2022-08-08,26.43,27.02,26.11,26.51,91544,18.4120992002298,18.8231146572156,18.1891755625425,18.4678301096516,131408.585935155,0.0,1.0
2022-08-09,27.42,27.62,27.0,27.04,80871,19.1017692043246,19.2410964778792,18.8091819298601,18.8370473845711,116087.823922507,0.0,1.0
2022-08-10,27.54,27.92,27.0,27.92,68823,19.1853655684573,19.4500873882109,18.8091819298601,19.4500873882109,98793.2918576338,0.0,1.0
2022-08-11,28.72,28.9099,27.87,28.34,126680,20.007396482429,20.139687728669,19.4152555698223,19.7426746626754,181845.229247854,0.0,1.0
2022-08-12,28.87,29.47,28.675,28.98,174328,20.1118919375949,20.5298737582585,19.9760478458793,20.1885219380499,250242.46230123,0.0,1.0
2022-08-15,28.38,28.81,28.0001,28.74,82175,19.7705401173863,20.0700937555285,19.5058879612695,20.0213292097845,117959.67566658,0.0,1.0
2022-08-16,28.15,28.865,28.0456,28.39,76527,19.6103137527986,20.108408755756,19.5375849160032,19.7775064810641,109852.146026606,0.0,1.0
2022-08-17,28.0,29.324,27.7,28.02,113256,19.5058182976327,20.4281648485637,19.296827387301,19.5197510249882,162575.491661627,0.0,1.0
2022-08-18,28.78,28.97,28.0,28.0,77022,20.0491946644954,20.1815555743722,19.5058182976327,19.5058182976327,110562.703245407,0.0,1.0
2022-08-19,28.25,28.8,27.88,28.57,120394,19.6799773895759,20.0631273918508,19.4222219335,19.9029010272631,172821.870303647,0.0,1.0
2022-08-22,28.12,28.23,27.6,27.82,52198,19.5894146617655,19.6660446622204,19.2271637505237,19.3804237514337,74928.6175898282,0.0,1.0
2022-08-23,29.32,29.85,28.1,28.1,149428,20.4253783030926,20.7945955780121,19.57548193441,19.57548193441,214499.280991855,0.0,1.0
2022-08-24,30.07,30.13,29.3076,29.74,96245,20.947855578922,20.9896537609884,20.4167400121322,20.7179655775571,138156.72631007,0.0,1.0
2022-08-25,29.35,30.07,29.1,30.07,50281,20.4462773941258,20.947855578922,20.2721183021826,20.947855578922,72176.823269745,0.0,1.0
2022-08-26,29.05,29.78,28.69,29.76,63917,20.237286483794,20.745831032268,19.9864973913958,20.7318983049125,91750.8803112964,0.0,1.0
2022-08-29,29.32,29.85,28.7,28.7,56994,20.4253783030926,20.7945955780121,19.9934637550736,19.9934637550736,81813.1275319872,0.0,1.0
2022-08-30,28.79,29.3999,27.9901,29.3,58263,20.0561610281731,20.4810395488776,19.4989215975918,20.4114455757371,83634.7378565494,0.0,1.0
2022-08-31,28.67,29.13,28.25,28.43,48837,19.9725646640404,20.2930173932158,19.6799773895759,19.805371935775,70104.0058476272,0.0,1.0
2022-09-01,27.15,28.38,27.07,28.38,86959,18.913677385026,19.7705401173863,18.8579464756042,19.7705401173863,124826.959979193,0.0,1.0
2022-09-02,28.17,28.57,27.5,27.75,50799,19.6242464801541,19.9029010272631,19.1575001137464,19.3316592056896,72920.3962785104,0.0,1.0
2022-09-06,27.82,28.63,27.56,28.6,80300,19.3804237514337,19.9446992093295,19.1992982958128,19.9238001182963,115268.17104991,0.0,1.0
2022-09-07,27.65,28.23,27.08,27.7,87790,19.2619955689123,19.6660446622204,18.864912839282,19.296827387301,126019.834825301,0.0,1.0
2022-09-08,27.49,28.2667,27.2053,28.03,55082,19.1505337500687,19.6916112169177,18.9522013761639,19.5267173886659,79068.5105575487,0.0,1.0
2022-09-09,28.1,28.7,27.98,27.98,70214,19.57548193441,19.9934637550736,19.4918855702773,19.4918855702773,100790.02941592,0.0,1.0
2022-09-12,29.15,29.33,28.5,28.58,82208,20.3069501205712,20.4323446667703,19.854136481519,19.9098673909408,118007.046147834,0.0,1.0
2022-09-13,28.46,29.3599,28.0,28.44,64542,19.8262710268081,20.4531740941667,19.5058182976327,19.8123382994527,92648.0485168533,0.0,1.0
2022-09-14,29.37,29.77,28.54,28.66,74709,20.4602101214812,20.7388646685902,19.8820019362299,19.9655983003627,107242.463150283,0.0,1.0
2022-09-15,28.67,29.83,28.6,29.83,79790,19.9725646640404,20.7806628506566,19.9238001182963,20.7806628506566,114536.081794176,0.0,1.0
2022-09-16,27.95,28.65,27.5,28.22,161357,19.4709864792441,19.9586319366849,19.1575001137464,19.6590782985427,231622.992230391,0.0,1.0
2022-09-19,27.83,27.8899,27.0,27.0,56237,19.3873901151114,19.429118633541,18.8091819298601,18.8091819298601,80726.4774014172,0.0,1.0
2022-09-20,27.42,27.8,27.27,27.75,28488,19.1017692043246,19.3664910240782,18.9972737491587,19.3316592056896,40893.6445438337,0.0,1.0
2022-09-21,27.3,27.8468,27.05,27.7,42034,19.0181728401919,19.39909360609,18.8440137482488,19.296827387301,60338.509363785,0.0,1.0
2022-09-22,26.17,27.9,26.11,27.9,80325,18.2309737446089,19.4361546608555,18.1891755625425,19.4361546608555,115304.057778132,0.0,1.0
2022-09-23,23.5,25.35,22.51,25.35,415067,16.3709546426561,17.6597319230354,15.6812846385612,17.6597319230354,595815.864921207,0.0,1.0
2022-09-26,24.5,24.775,23.52,23.52,120712,17.0675910104287,17.2591660115661,16.3848873700115,16.3848873700115,173278.349486634,0.0,1.0
2022-09-27,24.72,25.62,24.0967,25.0,68209,17.2208510113386,17.847823742334,16.786637563306,17.4159091943149,97911.9138124949,0.0,1.0
2022-09-28,26.42,26.42,25.0,25.12,55507,18.405132836552,18.405132836552,17.4159091943149,17.4995055584477,79678.5849373273,0.0,1.0
2022-09-29,26.11,26.33,25.4876,26.33,50917,18.1891755625425,18.3424355634525,17.7555890872409,18.3424355634525,73089.7816357197,0.0,1.0
2022-09-30,24.98,25.9404,24.63,25.81,88680,17.4019764669595,18.0710260345683,17.1581537382391,17.9801846522108,127297.402350013,0.0,1.0
2022-10-03,26.69,26.88,25.514,25.69,41742,18.5932246558506,18.7255855657274,17.7739802873501,17.896588288078,59919.352378149,0.0,1.0
2022-10-04,27.42,27.8789,27.0715,27.48,68595,19.1017692043246,19.4214556334955,18.8589914301559,19.143567386391,98466.0048962467,0.0,1.0
2022-10-05,27.34,27.37,26.9,27.2,47415,19.0460382949028,19.066937385936,18.7395182930829,18.9485092034147,68062.768746345,0.0,1.0
2022-10-06,27.85,27.87,27.0571,27.22,69998,19.4013228424669,19.4152555698223,18.84895986646,18.9624419307701,100479.96808408,0.0,1.0
2022-10-07,28.37,28.72,27.43,27.79,166275,19.7635737537086,20.007396482429,19.1087355680024,19.3595246604005,238682.629406274,0.0,1.0
2022-10-10,28.3,29.29,28.02,29.11,95230,19.7148092079645,20.4044792120594,19.5197510249882,20.2790846658603,136699.725144246,0.0,1.0
2022-10-11,28.02,28.48,27.53,28.13,62793,19.5197510249882,19.8402037541636,19.1783992047796,19.5963810254432,90137.4130104236,0.0,1.0
2022-10-12,28.43,28.65,27.5978,28.0,57716,19.805371935775,19.9586319366849,19.2256311505146,19.5058182976327,82849.5362430462,0.0,1.0
2022-10-13,28.42,29.3,27.69,28.19,140035,19.7984055720972,20.4114455757371,19.2898610236232,19.6381792075095,201015.919464187,0.0,1.0
2022-10-14,27.93,28.8589,27.77,28.55,46791,19.4570537518887,20.1041592739126,19.345591933045,19.8889682999077,67167.0360099171,0.0,1.0
2022-10-17,28.58,28.775,27.94,28.0,53814,19.9098673909408,20.0457114826565,19.4640201155664,19.5058182976327,77248.3357021156,0.0,1.0
2022-10-18,29.36,29.39,28.02,28.69,88004,20.4532437578035,20.4741428488367,19.5197510249882,19.9864973913958,126327.025218883,0.0,1.0
2022-10-19,30.06,30.27,29.3801,29.66,108674,20.9408892152443,21.0871828524765,20.4672461487957,20.6622346681353,155998.17211305,0.0,1.0
2022-10-20,30.3,30.525,29.9,30.02,80006,21.1080819435097,21.2648251262586,20.8294273964007,20.9130237605334,114846.143126017,0.0,1.0
2022-10-21,29.75,30.7924,29.75,30.59,219859,20.7249319412348,21.4511056910009,20.7249319412348,21.3101064901638,315600.807208745,0.0,1.0
2022-10-24,30.31,30.42,29.85,29.85,95348,21.1150483071874,21.1916783076424,20.7945955780121,20.7945955780121,136869.110501455,0.0,1.0
2022-10-25,30.72,30.85,30.1537,30.53,97258,21.4006692179742,21.4912319457847,21.0061640429046,21.2683083080974,139610.856537636,0.0,1.0
2022-10-26,30.59,31.08,30.2,30.85,168976,21.3101064901638,21.6514583103723,21.0384183067325,21.4912319457847,242559.831523407,0.0,1.0
2022-10-27,29.8,31.0,29.65,31.0,189983,20.7597637596234,21.5957274009505,20.6552683044575,21.5957274009505,272714.731514011,0.0,1.0
2022-10-28,27.67,28.7529,27.33,28.56,244275,20.0666238097807,20.8519561886607,19.8200516343081,20.7120627396941,336832.409580806,1.135019,1.0
2022-10-31,28.5,28.67,27.61,27.88,126891,20.668550002846,20.7918360905823,20.0231110729326,20.218918388749,174970.837310892,0.0,1.0
2022-11-01,28.9,29.065,28.1234,28.48,134273,20.9586349151667,21.0782949414989,20.3954350578961,20.65404575723,185149.925828036,0.0,1.0
2022-11-02,27.63,29.11,27.48,29.11,77666,20.0376153185486,21.110929494135,19.9288334764284,21.110929494135,107094.159952934,0.0,1.0
2022-11-03,27.96,28.06,27.33,27.33,92796,20.2769353712131,20.3494565992933,19.8200516343081,19.8200516343081,127957.016802622,0.0,1.0
2022-11-04,28.39,28.7564,27.8,28.72,115761,20.5887766519578,20.8544944316435,20.1609014062849,20.8280967046224,159623.606859006,0.0,1.0
2022-11-07,28.61,29.7,28.23,29.7,100780,20.7483233537342,21.538804739808,20.4727426870296,21.538804739808,138966.207092636,0.0,1.0
2022-11-08,28.96,29.25,28.68,28.9,145728,21.0021476520148,21.2124592134472,20.7990882133903,20.9586349151667,200945.300924743,0.0,1.0
2022-11-09,28.35,28.78,27.89,28.68,127077,20.5597681607258,20.8716094414705,20.226170511557,20.7990882133903,175227.313938389,0.0,1.0
2022-11-10,28.85,29.25,28.27,29.25,143863,20.9223743011266,21.2124592134472,20.5017511782616,21.2124592134472,198373.640116768,0.0,1.0
2022-11-11,29.49,29.77,28.7547,29.1,147714,21.3865101608396,21.5895695994641,20.8532615707662,21.103677371327,203683.809431253,0.0,1.0
2022-11-14,29.11,30.07,28.88,29.5,133970,21.110929494135,21.8071332837045,20.9441306695506,21.3937622836476,184732.117128403,0.0,1.0
2022-11-15,29.02,29.78,29.0,29.17,67122,21.0456603888629,21.5968217222721,21.0311561432468,21.1544422309831,92554.9687683259,0.0,1.0
2022-11-16,28.63,29.67,28.54,28.86,70857,20.7628275993502,21.5170483713839,20.6975584940781,20.9296264239346,97705.1849172744,0.0,1.0
2022-11-17,28.44,29.0499,27.79,28.43,80739,20.6250372659979,21.0673442360588,20.1536492834769,20.6177851431899,111331.539933046,0.0,1.0
2022-11-18,28.05,28.205,27.775,28.12,73127,20.3422044764853,20.4546123800095,20.1427710992648,20.3929693361414,100835.302898027,0.0,1.0
2022-11-21,28.81,28.99,27.5,27.97,130099,20.8933658098945,21.0239040204388,19.9433377220444,20.2841874940212,179394.369681929,0.0,1.0
2022-11-22,29.19,29.37,28.83,28.87,68295,21.1689464765991,21.2994846871434,20.9078700555105,20.9368785467426,94172.4262094819,0.0,1.0
2022-11-23,29.19,29.2199,28.75,28.82,38090,21.1689464765991,21.1906303237951,20.8498530730464,20.9006179327025,52522.5523730751,0.0,1.0
2022-11-25,29.37,29.4481,28.95,29.2,20782,21.2994846871434,21.356123766274,20.9948955292067,21.1761985994071,28656.4369497833,0.0,1.0
2022-11-28,28.83,29.37,28.5626,29.0,89408,20.9078700555105,21.2994846871434,20.7139482916242,21.0311561432468,123285.281243683,0.0,1.0
2022-11-29,29.31,29.52,28.8621,28.96,55390,21.2559719502953,21.4082665292637,20.9311493697243,21.0021476520148,76377.6365435713,0.0,1.0
2022-11-30,30.25,30.55,29.4,29.52,127171,21.9376714942488,22.1552351784893,21.3212410555675,21.4082665292637,175356.931158738,0.0,1.0
2022-12-01,29.5,30.7199,29.5,30.61,80665,21.3937622836476,22.2784487449975,21.3937622836476,22.1987479153374,111229.500844686,0.0,1.0
2022-12-02,29.85,29.9365,29.0,29.21,48013,21.6475865819282,21.7103174442175,21.0311561432468,21.1834507222152,66205.4425594238,0.0,1.0
2022-12-05,28.44,30.45,28.2,30.0,110387,20.6250372659979,22.0827139504092,20.4509863186055,21.7563684240484,152213.362793558,0.0,1.0
2022-12-06,28.36,29.0,28.12,28.73,88687,20.5670202835338,21.0311561432468,20.3929693361414,20.8353488274304,122291.089585479,0.0,1.0
2022-12-07,28.75,28.9064,28.3,28.3,31869,20.8498530730464,20.9632762737638,20.5235075466857,20.5235075466857,43944.3744178926,0.0,1.0
2022-12-08,28.11,29.3599,28.0,28.98,41634,20.3857172133334,21.2921600431073,20.3059438624452,21.0166518976308,57409.3973615281,0.0,1.0
2022-12-09,27.49,28.09,27.4,28.01,65815,19.9360855992364,20.3712129677174,19.8708164939642,20.3131959852532,90752.7378428441,0.0,1.0
2022-12-12,28.06,28.43,27.41,27.41,81738,20.3494565992933,20.6177851431899,19.8780686167723,19.8780686167723,112709.067625897,0.0,1.0
2022-12-13,28.11,28.69,27.9474,28.38,66402,20.3857172133334,20.8063403361983,20.267797696475,20.5815245291498,91562.1560167216,0.0,1.0
2022-12-14,27.73,28.16,27.5,28.16,64259,20.1101365466288,20.4219778273735,19.9433377220444,20.4219778273735,88607.1591740988,0.0,1.0
2022-12-15,28.14,28.35,27.52,27.63,56477,20.4074735817574,20.5597681607258,19.9578419676604,20.0376153185486,77876.5080171742,0.0,1.0
2022-12-16,27.6,28.0728,27.2549,27.89,130320,20.0158589501246,20.3587393164876,19.7655881920199,20.226170511557,179699.108040408,0.0,1.0
2022-12-19,27.73,27.98,27.31,27.45,62779,20.1101365466288,20.2914396168292,19.8055473886921,19.9070771080043,86566.3774069119,0.0,1.0
2022-12-20,28.7,28.9199,27.33,27.51,69876,20.8135924590063,20.9730666395546,19.8200516343081,19.9505898448524,96352.4775432134,0.0,1.0
2022-12-21,29.27,29.85,28.75,29.1,92274,21.2269634590633,21.6475865819282,20.8498530730464,21.103677371327,127237.227557708,0.0,1.0
2022-12-22,28.7,29.6907,28.47,29.36,40401,20.8135924590063,21.5320602655965,20.646793634422,21.2922325643354,55709.2055244056,0.0,1.0
2022-12-23,29.97,29.97,28.68,28.73,52908,21.7346120556244,21.7346120556244,20.7990882133903,20.8353488274304,72955.1903637346,0.0,1.0
2022-12-27,30.17,30.19,29.59,30.0,92610,21.8796545117847,21.8941587574007,21.4590313889198,21.7563684240484,127700.540175124,0.0,1.0
2022-12-28,28.58,30.17,28.27,30.01,101733,20.7265669853101,21.8796545117847,20.5017511782616,21.7636205468565,140280.305081913,0.0,1.0
2022-12-29,29.365,29.79,28.37,28.37,51662,21.2958586257394,21.6040738450801,20.5742724063418,20.5742724063418,71237.0727408192,0.0,1.0
2022-12-30,29.93,29.94,29.2209,29.35,85290,21.7056035643923,21.7128556872003,21.1913555360759,21.2849804415274,117606.943867146,0.0,1.0
2023-01-03,28.76,29.94,28.2,29.57,102079,20.8571051958544,21.7128556872003,20.4509863186055,21.4445271433037,140757.406765323,0.0,1.0
2023-01-04,28.13,29.01,27.95,28.46,92355,20.4002214589494,21.0384082660548,20.2696832484051,20.6395415116139,127348.918992264,0.0,1.0
2023-01-05,28.92,29.1199,28.05,28.05,86460,20.9731391607827,21.1181090957149,20.3422044764853,20.3422044764853,119220.264588503,0.0,1.0
2023-01-06,29.58,29.9399,29.04,29.04,108149,21.4517792661118,21.7127831659723,21.0601646344789,21.0601646344789,149127.369823987,0.0,1.0
2023-01-09,29.47,30.17,28.7,30.0,114152,21.3720059152236,21.8796545117847,20.8135924590063,21.7563684240484,157404.94614049,0.0,1.0
2023-01-10,29.89,30.0,29.27,29.86,71471,21.6765950731603,21.7563684240484,21.2269634590633,21.6548387047362,98551.8335693368,0.0,1.0
2023-01-11,30.25,30.25,29.77,30.0,81250,21.9376714942488,21.9376714942488,21.5895695994641,21.7563684240484,112036.161205365,0.0,1.0
2023-01-12,30.0,30.39,29.75,30.35,89060,21.7563684240484,22.0392012135611,21.575065353848,22.010192722329,122805.421747075,0.0,1.0
2023-01-13,30.34,30.349,29.81,30.1,61991,22.002940599521,22.0094675100482,21.6185780906961,21.8288896521286,85479.7990065448,0.0,1.0
2023-01-17,30.42,30.65,30.23,30.5,76686,22.0609575819851,22.2277564065695,21.9231672486328,22.1189745644492,105742.831485472,0.0,1.0
2023-01-18,30.38,30.94,30.3,30.61,75173,22.031949090753,22.438067968002,21.9739321082889,22.1987479153374,103656.545800504,0.0,1.0
2023-01-19,30.55,30.8739,30.39,30.46,98078,22.1552351784893,22.390131436241,22.0392012135611,22.0899660732172,135240.40146092,0.0,1.0
2023-01-20,31.37,31.37,30.7,30.86,131163,22.7499092487466,22.7499092487466,22.2640170206096,22.3800509855378,180861.526303745,0.0,1.0
2023-01-23,31.35,31.7864,31.35,31.5,166152,22.7354050031306,23.0518876424724,22.7354050031306,22.8441868452509,229108.089311924,0.0,1.0
2023-01-24,31.3,31.79,31.06,31.54,116878,22.6991443890905,23.0544984066833,22.5250934416981,22.8731953364829,161163.845530593,0.0,1.0
2023-01-25,31.92,31.95,31.23,31.71,162705,23.1487760031875,23.1705323716116,22.6483795294344,22.9964814242192,224354.998263617,0.0,1.0
2023-01-26,31.68,32.07,31.57,31.98,224099,22.9747250557951,23.2575578453078,22.894951704907,23.1922887400356,309011.590030291,0.0,1.0
2023-01-27,29.99,30.86,29.6001,30.36,175990,22.3904498044322,23.0399893619466,22.0993515590588,22.666690765674,235722.825852084,0.884339,1.0
2023-01-30,28.9,29.87,28.44,29.81,153815,21.5766588645579,22.3008581413268,21.2332241559871,22.2560623097741,206021.401548033,0.0,1.0
2023-01-31,29.19,29.2899,28.587,29.12,124791,21.793172050396,21.8677571099313,21.3429739432912,21.7409102469179,167146.355820827,0.0,1.0
2023-02-01,28.74,29.3,28.12,28.95,98899,21.4572033137507,21.875297741576,20.9943130543726,21.6139887241852,132466.343280557,0.0,1.0
2023-02-02,29.03,29.03,28.15,28.7,131038,21.6737164995888,21.6737164995888,21.016710970149,21.4273394260489,175513.652218906,0.0,1.0
2023-02-03,28.41,29.34,28.2201,28.89,112155,21.2108262402107,21.9051616292778,21.0690474333464,21.5691928926325,150221.566756296,0.0,1.0
2023-02-06,28.21,28.7,28.0,28.37,80873,21.0615068017017,21.4273394260489,20.9047213912672,21.1809623525089,108322.132479888,0.0,1.0
2023-02-07,29.25,29.31,28.09,28.14,103015,21.8379678819487,21.8827637135015,20.9719151385963,21.0092449982235,137979.356242698,0.0,1.0
2023-02-08,29.35,29.35,28.83,29.25,202954,21.9126276012033,21.9126276012033,21.5243970610797,21.8379678819487,271838.686277537,0.0,1.0
2023-02-09,29.52,29.77,29.0258,29.35,78534,22.039549123936,22.2261984220723,21.6705807913801,21.9126276012033,105189.251693093,0.0,1.0
2023-02-10,30.56,30.88,29.6684,29.67,102332,22.816010204183,23.0549213057975,22.1503441473097,22.1515387028178,137064.53898003,0.0,1.0
2023-02-13,30.39,30.62,30.05,30.62,41498,22.6890886814503,22.8608060357358,22.435245635985,22.8608060357358,55582.8503165508,0.0,1.0
2023-02-14,30.67,30.8,30.1,30.24,54154,22.898135895363,22.9951935303939,22.4725754956122,22.5770991025686,72534.4275878956,0.0,1.0
2023-02-15,30.55,30.8872,30.2143,30.67,48230,22.8085442322576,23.0602968055838,22.5579115547201,22.898135895363,64599.7607298482,0.0,1.0
2023-02-16,30.3,30.61,30.05,30.57,54756,22.6218949341213,22.8533400638103,22.435245635985,22.8234761761085,73340.7526129705,0.0,1.0
2023-02-17,29.62,30.2,29.14,30.2,64461,22.1142088431905,22.5472352148667,21.7558421907688,22.5472352148667,86339.7299690389,0.0,1.0
2023-02-21,29.6,29.68,29.1001,29.38,64361,22.0992768993396,22.1590046747432,21.7260529627862,21.9350255169796,86205.7889349733,0.0,1.0
2023-02-22,29.65,30.0699,29.49,29.79,80668,22.1366067589668,22.4501029201166,22.0171512081596,22.2411303659232,108047.553360054,0.0,1.0
2023-02-23,30.5,31.06,29.67,29.91,190732,22.7712143726303,23.1893088004557,22.1515387028178,22.3307220290286,255468.413094037,0.0,1.0
2023-02-24,31.45,31.45,30.015,30.52,388274,23.4804817055483,23.4804817055483,22.4091147342459,22.7861463164812,520058.210607943,0.0,1.0
2023-02-27,31.75,31.86,30.78,31.49,414010,23.7044608633119,23.7865865544919,22.980261586543,23.5103455932501,554529.275135071,0.0,1.0
2023-02-28,30.81,32.1,30.69,31.87,383755,23.0026595023193,23.9657698807027,22.9130678392139,23.7940525264173,514005.415278519,0.0,1.0
2023-03-01,30.94,31.51,30.6,30.99,56824,23.0997171373502,23.525277537101,22.8458740918848,23.1370469969775,76110.6531974477,0.0,1.0
2023-03-02,31.31,31.32,30.21,31.0,106074,23.375958098592,23.3834240705174,22.5547011867922,23.1445129689029,142076.612474765,0.0,1.0
2023-03-03,31.3,31.69,30.84,30.95,66030,23.3684921266665,23.6596650317592,23.0250574180957,23.1071831092757,88441.2647935286,0.0,1.0
2023-03-06,30.58,31.3,30.22,31.3,81007,22.8309421480339,23.3684921266665,22.5621671587176,23.3684921266665,108501.613465537,0.0,1.0
2023-03-07,29.63,30.6507,29.05,30.64,115555,22.1216748151159,22.8837265695469,21.6886484434397,22.8757379795867,154775.561914527,0.0,1.0
2023-03-08,29.89,29.94,29.0,29.89,79978,22.3157900851777,22.353119944805,21.6513185838124,22.3157900851777,107123.360225001,0.0,1.0
2023-03-09,29.31,30.3102,29.17,29.78,100769,21.8827637135015,22.6295102254852,21.7782401065451,22.2336643939977,134971.040617584,0.0,1.0
2023-03-10,28.92,29.61,28.55,29.31,98202,21.5915908084088,22.106742871265,21.3153498471671,21.8827637135015,131532.77427312,0.0,1.0
2023-03-13,28.81,29.1021,28.11,28.5,82600,21.5094651172288,21.7275461571713,20.9868470824472,21.2780199875398,110635.294138202,0.0,1.0
2023-03-14,28.21,29.25,27.9,28.77,97075,21.0615068017017,21.8379678819487,20.8300616720127,21.479601229527,130023.2588192,0.0,1.0
2023-03-15,27.52,27.9892,26.5,27.9,275162,20.5463547388455,20.8966581415877,19.7848256024493,20.8300616720127,368554.828155639,0.0,1.0
2023-03-16,27.68,27.7,26.6413,27.0,102069,20.6658102896527,20.6807422335036,19.8903197857559,20.1581241987219,136712.274060437,0.0,1.0
2023-03-17,27.21,27.8726,26.87,27.59,93076,20.3149096091564,20.8096049089369,20.061066563691,20.5986165423236,124666.956866916,0.0,1.0
2023-03-20,27.22,27.78,27.0101,27.13,112529,20.3223755810819,20.7404700089072,20.1656648303666,20.2551818337528,150722.506223701,0.0,1.0
2023-03-21,27.7,27.85,27.2201,27.45,61084,20.6807422335036,20.7927318123854,20.3224502408011,20.4940929353673,81816.541248643,0.0,1.0
2023-03-22,28.08,28.45,27.69,27.7,39389,20.9644491666708,21.2406901279125,20.6732762615781,20.6807422335036,52758.0339081068,0.0,1.0
2023-03-23,27.61,28.7199,27.55,28.2,48838,20.6135484861745,21.4421967101805,20.5687526546218,21.0540408297762,65414.1222169673,0.0,1.0
2023-03-24,27.5,28.0899,27.1922,27.305,34477,20.5314227949946,20.971840478877,20.3016201791291,20.3858363424482,46178.8503148035,0.0,1.0
2023-03-27,27.86,28.2399,27.5312,27.69,66221,20.8001977843108,21.0838300577588,20.554716627402,20.6732762615781,88697.092168594,0.0,1.0
2023-03-28,28.75,28.75,27.89,28.05,78969,21.4646692856761,21.4646692856761,20.8225957000872,20.9420512508944,105771.895191279,0.0,1.0
2023-03-29,28.82,29.1478,28.51,28.75,61052,21.5169310891543,21.7616656488706,21.2854859594653,21.4646692856761,81773.6801177419,0.0,1.0
2023-03-30,29.25,29.32,28.81,29.0,58465,21.8379678819487,21.8902296854269,21.5094651172288,21.6513185838124,78308.6255664646,0.0,1.0
2023-03-31,30.29,30.36,29.5127,29.72,71215,22.6144289621958,22.666690765674,22.0340989644304,22.188868562445,95386.1074098309,0.0,1.0
2023-04-03,30.64,31.4799,29.8581,30.5,130862,22.8757379795867,23.5028049616054,22.2919736347355,22.7712143726303,175277.915998951,0.0,1.0
2023-04-04,30.18,30.85,29.61,30.85,51937,22.5323032710158,23.0325233900212,22.106742871265,23.0325233900212,69564.9548626609,0.0,1.0
2023-04-05,29.68,30.5,29.41,30.5,66652,22.1590046747432,22.7712143726303,21.957423432756,22.7712143726303,89274.3780254167,0.0,1.0
2023-04-06,30.04,30.24,29.75,29.96,25384,22.4277796640595,22.5770991025686,22.2112664782214,22.3680518886559,33999.5920872168,0.0,1.0
2023-04-10,29.86,30.8766,29.59,30.39,164414,22.2933921694014,23.0523828753429,22.0918109274141,22.6890886814503,220217.811748647,0.0,1.0
2023-04-11,29.34,30.3,29.16,29.93,96059,21.9051616292778,22.6218949341213,21.7707741346197,22.3456539728795,128662.417913093,0.0,1.0
2023-04-12,29.17,29.9,28.74,29.9,128265,21.7782401065451,22.3232560571032,21.4572033137507,22.3232560571032,171799.467344267,0.0,1.0
2023-04-13,28.91,29.68,28.75,29.03,108992,21.5841248364834,22.1590046747432,21.4646692856761,21.6737164995888,145985.0118488,0.0,1.0
2023-04-14,29.44,29.6299,28.8527,29.33,32083,21.9798213485323,22.1216001553967,21.5413448173505,21.8976956573524,42972.3019592728,0.0,1.0
2023-04-17,29.35,29.69,28.86,29.69,70373,21.9126276012033,22.1664706466687,21.5467949768561,22.1664706466687,94258.3239029982,0.0,1.0
2023-04-18,29.34,29.51,29.02,29.18,39128,21.9051616292778,22.0320831520105,21.6662505276633,21.7857060784706,52408.4478091956,0.0,1.0
2023-04-19,28.95,29.2377,28.84,29.1,65576,21.6139887241852,21.8287847364804,21.5318630330052,21.725978303067,87833.1724988705,0.0,1.0
2023-04-20,29.4,29.58,28.8,28.8,72421,21.9499574608305,22.0843449554887,21.5019991453034,21.5019991453034,97001.4362806624,0.0,1.0
2023-04-21,30.49,30.76,29.5271,29.54,116424,22.7637484007049,22.9653296426921,22.044849964003,22.0544810677869,155939.509500557,0.0,1.0
2023-04-24,31.17,31.5899,30.0651,30.42,160438,23.2714344916356,23.5849306527854,22.4465192535924,22.7114865972267,214892.316234199,0.0,1.0
2023-04-25,31.01,31.27,30.68,31.17,47906,23.1519789408284,23.3460942108902,22.9056018672885,23.2714344916356,64165.7917794756,0.0,1.0
2023-04-26,30.43,31.29,30.23,31.05,117874,22.7189525691522,23.3610261547411,22.5696331306431,23.1818428285302,157881.654494508,0.0,1.0
2023-04-27,30.75,31.1899,30.0,30.69,137394,22.9578636707666,23.2862917757673,22.3979157763577,22.9130678392139,184026.944344117,0.0,1.0
2023-04-28,29.93,30.18,29.14,29.71,115518,23.0845283640651,23.2773493493981,22.4752140504129,22.9148458969721,149773.63563477,0.989656,1.0
2023-05-01,29.27,29.6446,29.01,29.47,96657,22.575480962786,22.864403927209,22.3749471380397,22.7297377510524,125319.60646436,0.0,1.0
2023-05-02,28.44,29.53,27.59,29.08,102083,21.9353152914805,22.7760147875323,21.2797239413483,22.4289370139329,132354.629118442,0.0,1.0
2023-05-03,27.97,28.53,27.8,28.43,81352,21.5728118390545,22.0047308462004,21.4416935690281,21.9276024520672,105476.071314945,0.0,1.0
2023-05-04,27.82,28.26,27.02,27.8,99116,21.4571192478547,21.7964841820407,20.8400920947891,21.4416935690281,128507.796789902,0.0,1.0
2023-05-05,28.98,28.98,27.82,28.05,69524,22.3518086197997,22.3518086197997,21.4571192478547,21.634514554361,90140.6035758217,0.0,1.0
2023-05-08,28.4,29.405,28.15,29.22,89980,21.9044639338272,22.6796042948658,21.7116429484942,22.5369167657194,116662.613050924,0.0,1.0
2023-05-09,27.99,28.41,27.51,28.41,64023,21.5882375178811,21.9121767732405,21.2180212260418,21.9121767732405,83008.3404685408,0.0,1.0
2023-05-10,28.38,28.38,27.51,28.01,62682,21.8890382550006,21.8890382550006,21.2180212260418,21.6036631967078,81269.6811653478,0.0,1.0
2023-05-11,28.6,28.6,27.82,28.37,98612,22.0587207220936,22.0587207220936,21.4571192478547,21.8813254155873,127854.340944407,0.0,1.0
2023-05-12,29.22,29.5,28.35,28.61,122691,22.5369167657194,22.7528762692924,21.8658997367606,22.0664335615069,159073.712578694,0.0,1.0
2023-05-15,29.56,29.6599,29.03,29.55,71333,22.7991533057723,22.8762045715113,22.3903728168663,22.791440466359,92486.0433069742,0.0,1.0
2023-05-16,28.72,29.14,28.26,29.14,58797,22.1512747950534,22.4752140504129,21.7964841820407,22.4752140504129,76232.6256896552,0.0,1.0
2023-05-17,28.92,28.97,28.17,28.97,60889,22.3055315833198,22.3440957803864,21.7270686273209,22.3440957803864,78944.986064211,0.0,1.0
2023-05-18,29.29,29.43,28.65,28.69,44620,22.5909066416126,22.6988863933991,22.0972849191602,22.1281362768135,57851.5869563484,0.0,1.0
2023-05-19,29.2,29.53,28.76,29.53,50879,22.5214910868928,22.7760147875323,22.1821261527067,22.7760147875323,65966.6269106239,0.0,1.0
2023-05-22,29.87,30.23,28.65,29.0,156886,23.0382513275852,23.3159135464647,22.0972849191602,22.3672342986264,203408.876540422,0.0,1.0
2023-05-23,29.57,29.87,29.2,29.87,64681,22.8068661451856,23.0382513275852,22.5214910868928,23.0382513275852,83861.4633779373,0.0,1.0
2023-05-24,28.65,29.726,28.35,29.43,77481,22.0972849191602,22.9271864400334,21.8658997367606,22.6988863933991,100457.167390516,0.0,1.0
2023-05-25,28.37,29.35,28.18,28.37,37789,21.8813254155873,22.6371836780926,21.7347814667342,21.8813254155873,48994.9264790103,0.0,1.0
2023-05-26,28.63,28.86,28.25,28.63,37072,22.0818592403336,22.2592545468399,21.7887713426274,22.0818592403336,48065.3077464307,0.0,1.0
2023-05-30,28.42,28.82,28.15,28.5,59114,21.9198896126539,22.2284031891866,21.7116429484942,21.9815923279604,76643.6286718415,0.0,1.0
2023-05-31,28.87,28.87,28.1879,28.22,33840,22.2669673862532,22.2669673862532,21.7408746098707,21.7656328243875,43874.8924832548,0.0,1.0
2023-06-01,29.19,29.59,28.5001,28.7,36857,22.5137782474795,22.8222918240122,21.9816694563545,22.1358491162268,47786.5517805944,0.0,1.0
2023-06-02,29.69,29.9,29.1574,29.39,45445,22.8994202181454,23.0613898458251,22.488634390992,22.6680350357458,58921.2319415341,0.0,1.0
2023-06-05,29.31,30.22,29.02,30.05,62825,22.6063323204393,23.3082007070514,22.382659977453,23.1770824370249,81455.0862961134,0.0,1.0
2023-06-06,29.73,30.17,29.04,29.31,77240,22.9302715757987,23.2696365099848,22.3980856562797,22.6063323204393,100144.701400904,0.0,1.0
2023-06-07,29.79,30.27,29.75,29.86,83622,22.9765486122786,23.346764904118,22.9456972546253,23.0305384881719,108419.215698426,0.0,1.0
2023-06-08,29.7,29.9,29.28,29.89,47711,22.9071330575587,23.0613898458251,22.5831938021993,23.0536770064118,61859.1901675109,0.0,1.0
2023-06-09,29.96,30.25,29.43,29.43,40938,23.1076668823051,23.3313392252913,22.6988863933991,22.6988863933991,53077.7289739799,0.0,1.0
2023-06-12,29.42,29.8399,29.3,29.81,41755,22.6911735539858,23.0150356809511,22.598619481026,22.9919742911053,54137.0016441578,0.0,1.0
2023-06-13,28.9,29.91,28.655,29.69,83671,22.2901059044932,23.0691026852385,22.1011413388669,22.8994202181454,108482.746127849,0.0,1.0
2023-06-14,29.4,29.4,28.755,28.99,93024,22.6757478751592,22.6757478751592,22.1782697330001,22.3595214592131,120609.278911415,0.0,1.0
2023-06-15,29.25,29.7,28.955,29.5,71472,22.5600552839594,22.9071330575587,22.3325265212664,22.7528762692924,92666.2622802357,0.0,1.0
2023-06-16,29.1,29.86,28.9,29.25,287013,22.4443626927596,23.0305384881719,22.2901059044932,22.5600552839594,372123.655918924,0.0,1.0
2023-06-20,28.975,29.325,28.68,29.29,116365,22.3479522000931,22.6179015795593,22.1204234374002,22.5909066416126,150871.804486227,0.0,1.0
2023-06-21,29.51,29.88,29.15,29.15,47033,22.7605891087057,23.0459641669985,22.4829268898262,22.4829268898262,60980.1364705945,0.0,1.0
2023-06-22,29.15,29.64,29.11,29.51,30160,22.4829268898262,22.8608560210788,22.4520755321729,22.7605891087057,39103.6275796383,0.0,1.0
2023-06-23,29.01,29.4599,29.01,29.05,40896,22.3749471380397,22.7219477832449,22.3749471380397,22.405798495693,53023.2743201887,0.0,1.0
2023-06-26,29.54,29.98,29.1,29.1,85724,22.7837276269456,23.1230925611317,22.4443626927596,22.4443626927596,111144.541466742,0.0,1.0
2023-06-27,29.58,29.7,29.35,29.63,49939,22.8145789845989,22.9071330575587,22.6371836780926,22.8531431816655,64747.8798972003,0.0,1.0
2023-06-28,29.64,29.8,29.4101,29.49,46727,22.8608560210788,22.9842614516919,22.6835378429666,22.745163429879,60583.3954215439,0.0,1.0
2023-06-29,29.8,30.07,29.75,29.75,39926,22.9842614516919,23.1925081158516,22.9456972546253,22.9456972546253,51765.6311254856,0.0,1.0
2023-06-30,29.96,30.33,29.955,30.14,72670,23.1076668823051,23.3930419405979,23.1038104625984,23.2464979917448,94219.516452663,0.0,1.0
2023-07-03,30.37,30.5,29.97,29.97,37578,23.4238932982511,23.5241602106243,23.1153797217184,23.1153797217184,48721.3566706782,0.0,1.0
2023-07-05,30.78,30.78,30.2721,30.4,54689,23.7401197141972,23.7401197141972,23.3483846003947,23.4470318164911,70906.4419331183,0.0,1.0
2023-07-06,30.41,30.67,29.8401,30.58,55487,23.4547446559044,23.6552784806507,23.0151899377394,23.5858629259309,71941.0803551524,0.0,1.0
2023-07-07,30.52,30.89,30.17,30.19,64924,23.5395858894509,23.8249609477438,23.2696365099848,23.2850621888114,84176.5224463012,0.0,1.0
2023-07-10,30.83,30.85,30.41,30.41,45112,23.7786839112638,23.7941095900905,23.4547446559044,23.4547446559044,58489.4843293319,0.0,1.0
2023-07-11,31.14,31.2,30.8301,30.99,74279,24.0177819330767,24.0640589695567,23.778761039658,23.902089341877,96305.6483086195,0.0,1.0
2023-07-12,32.02,32.19,31.12,31.12,96288,24.6965118014489,24.8276300714753,24.0023562542501,24.0023562542501,124841.183434622,0.0,1.0
2023-07-13,32.35,32.4999,32.02,32.02,83017,24.9510355020884,25.0666509648941,24.6965118014489,24.6965118014489,107634.809375956,0.0,1.0
2023-07-14,32.1,32.295,31.63,32.17,65705,24.7582145167554,24.9086148853151,24.3957110643294,24.8122043926486,85189.1196989436,0.0,1.0
2023-07-17,32.38,32.45,32.1,32.44,35604,24.9741740203284,25.0281638962216,24.7582145167554,25.0204510568083,46161.9879424881,0.0,1.0
2023-07-18,32.42,32.7992,32.25,32.45,52138,25.0050253779816,25.2974962485347,24.8739071079552,25.0281638962216,67598.9699849864,0.0,1.0
2023-07-19,32.53,32.85,32.2701,32.66,61774,25.0898666115281,25.3366774727544,24.889409915176,25.1901335239013,80092.4234119558,0.0,1.0
2023-07-20,32.61,33.18,32.5,32.8,73794,25.1515693268347,25.5912011733939,25.0667280932882,25.2981132756878,95676.8267112677,0.0,1.0
2023-07-21,29.9,32.6,29.31,32.6,292340,23.0613898458251,25.1438564874214,22.6063323204393,25.1438564874214,379030.321174784,0.0,1.0
2023-07-24,30.92,31.6249,30.05,30.05,167809,23.8480994659837,24.3917775162286,23.1770824370249,23.1770824370249,217570.976144282,0.0,1.0
2023-07-25,31.75,32.16,31.0,31.04,82725,24.4882651372892,24.8044915532353,23.9098021812903,23.9406535389436,107256.219878169,0.0,1.0
2023-07-26,31.52,32.0783,31.01,31.67,84805,24.3108698307829,24.7414776552285,23.9175150207036,24.4265624219827,109953.021780213,0.0,1.0
2023-07-27,31.17,31.75,31.04,31.71,87547,24.0409204513167,24.4882651372892,23.9406535389436,24.457413779636,113508.132749158,0.0,1.0
2023-07-28,30.8,31.03,30.3,30.43,84928,24.2775642476283,24.4588577468801,23.883447944907,23.9859181836146,107744.845130233,0.676818,1.0
2023-07-31,30.67,31.155,30.56,30.81,99779,24.1750940089208,24.5573868225604,24.0883884223221,24.2854465736827,126585.730292124,0.0,1.0
2023-08-01,30.19,30.95,29.78,30.44,48204,23.7967423583084,24.3957991384447,23.473566990077,23.993800509669,61154.5369566899,0.0,1.0
2023-08-02,29.99,30.1899,29.5,30.01,57917,23.6390958372199,23.7966635350478,23.2528618605531,23.6548604893287,73477.0416753923,0.0,1.0
2023-08-03,30.49,30.639,30.01,30.01,38197,24.0332121399411,24.150658798152,23.6548604893287,23.6548604893287,48459.0458911022,0.0,1.0
2023-08-04,30.47,30.74,29.85,30.64,69231,24.0174474878323,24.2302702913017,23.5287432724579,24.1514470307575,87830.6727252635,0.0,1.0
2023-08-07,29.25,30.6112,29.05,30.15,134462,23.0558037091924,24.1287459317207,22.898157188104,23.7652130540907,170586.701275215,0.0,1.0
2023-08-08,30.18,30.58,29.1537,29.25,76688,23.788860032254,24.1041530744309,22.9798969092883,23.0558037091924,97291.0781290896,0.0,1.0
2023-08-09,29.67,30.4599,29.38,30.09,63879,23.3868614034783,24.0094863385173,23.1582739479,23.7179190977641,81040.7988186955,0.0,1.0
2023-08-10,29.24,30.12,29.06,30.12,94879,23.047921383138,23.7415660759274,22.9060395141584,23.7415660759274,120369.291177367,0.0,1.0
2023-08-11,29.95,30.0,29.3,29.3,60227,23.6075665330022,23.6469781632743,23.0952153394646,23.0952153394646,76407.6486866353,0.0,1.0
2023-08-14,29.68,30.0,29.3701,29.76,57073,23.3947437295327,23.6469781632743,23.1504704451061,23.4578023379681,72406.2917544015,0.0,1.0
2023-08-15,29.43,29.7099,29.25,29.54,40298,23.1976855781721,23.4183118844354,23.0558037091924,23.2843911647708,51124.502744185,0.0,1.0
2023-08-16,29.18,29.6394,29.09,29.26,35159,23.0006274268115,23.3627414857517,22.9296864923217,23.0636860352469,44604.8536399523,0.0,1.0
2023-08-17,29.22,29.7,29.16,29.18,25130,23.0321567310292,23.4105083816416,22.9848627747026,23.0006274268115,31881.4520314003,0.0,1.0
2023-08-18,29.6,30.1,29.27,29.27,119554,23.3316851210973,23.7258014238186,23.0715683613013,23.0715683613013,151673.502433825,0.0,1.0
2023-08-21,29.6,29.9499,29.37,29.86,32763,23.3316851210973,23.6074877097416,23.1503916218455,23.5366255985124,41565.1417789402,0.0,1.0
2023-08-22,29.25,29.8899,29.12,29.6,32933,23.0558037091924,23.5601937534151,22.9533334704849,23.3316851210973,41780.8141563911,0.0,1.0
2023-08-23,28.93,29.4032,28.7341,29.2,64197,22.8035692754509,23.1765609443462,22.6491545080447,23.0163920789203,81444.2330306327,0.0,1.0
2023-08-24,28.31,29.3896,28.03,28.71,90742,22.3148650600765,23.1658409809122,22.0941599305526,22.6301581022535,115120.84043905,0.0,1.0
2023-08-25,28.04,28.845,27.77,28.24,137595,22.102042256607,22.7365695039882,21.8892194531376,22.2596887776955,174561.416325529,0.0,1.0
2023-08-28,28.92,29.17,28.2501,28.38,71050,22.7956869493964,22.9927451007571,22.2676499270105,22.3700413424575,90138.367163987,0.0,1.0
2023-08-29,28.15,29.2899,28.01,28.83,110193,22.1887478432057,23.0872541901496,22.0783952784438,22.7247460149066,139797.566402551,0.0,1.0
2023-08-30,27.93,28.3,27.7,28.07,181934,22.0153366700084,22.3069827340221,21.8340431707566,22.1256892347703,230812.578347822,0.0,1.0
2023-08-31,27.86,28.1898,27.16,27.85,702757,21.9601603876274,22.2201195009023,21.4083975638177,21.952278061573,891560.429177508,0.0,1.0
2023-09-01,28.33,28.4117,27.9101,27.96,55737,22.3306297121854,22.39502831605,21.9996508411601,22.0389836481717,70711.360599847,0.0,1.0
2023-09-05,28.74,28.97,28.5,28.5,65602,22.6538050804168,22.8350985796686,22.4646292551106,22.4646292551106,83226.7017972113,0.0,1.0
2023-09-06,28.33,28.88,28.28,28.74,50717,22.3306297121854,22.7641576451787,22.2912180819132,22.6538050804168,64342.6821598299,0.0,1.0
2023-09-07,28.64,28.9299,28.07,28.41,55375,22.5749818198725,22.8034904521903,22.1256892347703,22.3936883206208,70252.1053019815,0.0,1.0
2023-09-08,28.96,29.07,28.56,28.61,69560,22.8272162536141,22.9139218402128,22.5119232114371,22.5513348417093,88248.0622086831,0.0,1.0
2023-09-11,28.36,29.34,28.1,29.09,199928,22.3542766903486,23.1267446436823,22.1493362129336,22.9296864923217,253640.865170466,0.0,1.0
2023-09-12,29.01,29.28,28.5001,28.62,66025,22.8666278838863,23.0794506873557,22.4647080783711,22.5592171677637,83763.3454187505,0.0,1.0
2023-09-13,28.73,29.39,28.52,29.25,61314,22.6459227543624,23.1661562739544,22.4803939072194,23.0558037091924,77786.6832412763,0.0,1.0
2023-09-14,29.15,29.3,28.725,28.89,52350,22.9769804486482,23.0952153394646,22.6419815913351,22.7720399712332,66414.4056444013,0.0,1.0
2023-09-15,28.73,29.3299,28.45,29.26,168958,22.6459227543624,23.1187834943673,22.4252176248385,23.0636860352469,214350.432643109,0.0,1.0
2023-09-18,29.13,29.3,28.8,28.96,39176,22.9612157965393,23.0952153394646,22.7010990367433,22.8272162536141,49701.06505301,0.0,1.0
2023-09-19,28.73,29.3,28.6,29.13,103379,22.6459227543624,23.0952153394646,22.5434525156548,22.9612157965393,131152.910049906,0.0,1.0
2023-09-20,28.75,29.34,28.72,28.73,59236,22.6616874064712,23.1267446436823,22.6380404283079,22.6459227543624,75150.4055922017,0.0,1.0
2023-09-21,28.84,29.0999,28.6242,28.87,47424,22.732628340961,22.9374899951155,22.5625277447065,22.7562753191243,60164.9813425042,0.0,1.0
2023-09-22,28.86,29.335,28.77,28.8,67174,22.7483929930699,23.1228034806551,22.6774520585801,22.7010990367433,85221.0369581091,0.0,1.0
2023-09-25,29.5,29.53,28.94,28.94,125156,23.2528618605531,23.2765088387163,22.8114516015053,22.8114516015053,158780.54160135,0.0,1.0
2023-09-26,28.92,29.57,28.8,29.57,87094,22.7956869493964,23.308038142934,22.7010990367433,23.308038142934,110492.764951165,0.0,1.0
2023-09-27,29.44,29.86,29.16,29.16,139513,23.2055679042265,23.5366255985124,22.9848627747026,22.9848627747026,176994.708207591,0.0,1.0
2023-09-28,29.41,29.75,29.19,29.47,96601,23.1819209260632,23.4499200119137,23.0085097528659,23.2292148823898,122553.925494839,0.0,1.0
2023-09-29,29.05,29.585,29.0,29.47,31814,22.898157188104,23.3198616320157,22.8587455578318,23.2292148823898,40361.1824483473,0.0,1.0
2023-10-02,29.2,29.34,28.8,29.15,79710,23.0163920789203,23.1267446436823,22.7010990367433,22.9769804486482,101124.971803538,0.0,1.0
2023-10-03,29.14,29.34,28.597,28.98,47809,22.9690981225938,23.1267446436823,22.5410878178385,22.842980905723,60653.4158443778,0.0,1.0
2023-10-04,28.44,29.005,28.3,28.91,40481,22.417335298784,22.862686720859,22.3069827340221,22.787804623342,51356.6677152056,0.0,1.0
2023-10-05,28.98,29.04,28.3,28.3,24527,22.842980905723,22.8902748620495,22.3069827340221,22.3069827340221,31116.4494219719,0.0,1.0
2023-10-06,28.81,29.66,28.8,29.03,30844,22.7089813627978,23.3789790774239,22.7010990367433,22.8823925359951,39130.581235834,0.0,1.0
2023-10-09,29.58,29.92,29.25,29.47,45996,23.3159204689885,23.5839195548389,23.0558037091924,23.2292148823898,58353.3333719175,0.0,1.0
2023-10-10,28.92,29.69,28.89,29.45,84026,22.7956869493964,23.4026260555871,22.7720399712332,23.2134502302809,106600.512868701,0.0,1.0
2023-10-11,28.8,29.24,28.61,29.0,44796,22.7010990367433,23.047921383138,22.5513348417093,22.8587455578318,56830.9401193239,0.0,1.0
2023-10-12,28.955,29.1,28.53,28.95,56086,22.8232750905869,22.9375688183761,22.4882762332739,22.8193339275597,71154.1233041432,0.0,1.0
2023-10-13,29.03,29.6,28.92,29.01,105987,22.8823925359951,23.3316851210973,22.7956869493964,22.8666278838863,134461.578052209,0.0,1.0
2023-10-16,28.85,29.3975,28.59,29.28,89131,22.7405106670155,23.1720680184952,22.5355701896004,23.0794506873557,113077.027497443,0.0,1.0
2023-10-17,28.79,29.26,28.71,29.0,69615,22.6932167106889,23.0636860352469,22.6301581022535,22.8587455578318,88317.8385660936,0.0,1.0
2023-10-18,28.85,29.11,28.7408,29.11,66128,22.7405106670155,22.9454511444305,22.6544356665011,22.9454511444305,83894.0175062648,0.0,1.0
2023-10-19,28.7,29.08,28.63,29.08,170206,22.6222757761991,22.9218041662672,22.5670994938181,22.9218041662672,215933.721625806,0.0,1.0
2023-10-20,28.87,29.16,28.54,29.16,108004,22.7562753191243,22.9848627747026,22.4961585593283,22.9848627747026,137020.467377611,0.0,1.0
2023-10-23,29.09,29.09,28.61,29.0,97996,22.9296864923217,22.9296864923217,22.5513348417093,22.8587455578318,124323.707650979,0.0,1.0
2023-10-24,28.91,28.9899,28.5,28.5,110022,22.787804623342,22.8507844085169,22.4646292551106,22.4646292551106,139580.625364056,0.0,1.0
2023-10-25,29.07,29.1,28.63,29.0,63687,22.9139218402128,22.9375688183761,22.5670994938181,22.8587455578318,80797.2158982806,0.0,1.0
2023-10-26,29.21,29.4,28.78,29.1,116810,23.0242744049748,23.1740386000088,22.6853343846345,22.9375688183761,148192.296529561,0.0,1.0
2023-10-27,28.455,28.65,28.0001,28.28,72024,23.0953099273772,23.253580369684,22.7260933929909,22.9532723509481,88738.4896086884,0.84512,1.0
2023-10-30,28.2,28.8199,27.81,28.45,121610,22.8883408874376,23.3914785653143,22.5718000028241,23.0912517109078,149831.829963798,0.0,1.0
2023-10-31,27.9,28.1158,27.75,28.04,111591,22.6448478992734,22.8200005220929,22.5231014051913,22.7584779604167,137487.737336487,0.0,1.0
2023-11-01,27.56,28.07,27.55,27.9,123093,22.3688891793539,22.7828272592331,22.3607727464151,22.6448478992734,151658.987301487,0.0,1.0
2023-11-02,28.61,28.7,27.74,27.95,83180,23.2211146379287,23.294162534378,22.5149849722525,22.6854300639674,102483.443930505,0.0,1.0
2023-11-03,28.4,28.7,27.75,28.21,161603,23.0506695462138,23.294162534378,22.5231014051913,22.8964573203764,199105.938801411,0.0,1.0
2023-11-06,27.85,28.51,27.705,28.5,63830,22.6042657345794,23.1399503085407,22.4865774569666,23.1318338756019,78642.9216889171,0.0,1.0
2023-11-07,27.82,28.13,27.16,27.7,86060,22.5799164357629,22.831525856866,22.0442318618016,22.4825192404972,106031.800729253,0.0,1.0
2023-11-08,27.5,28.04,27.41,27.82,82485,22.3201905817211,22.7584779604167,22.2471426852718,22.5799164357629,101627.15643914,0.0,1.0
2023-11-09,27.97,28.97,27.64,27.94,99651,22.7016629298451,23.5133062237258,22.4338206428644,22.6773136310286,122776.841441678,0.0,1.0
2023-11-10,28.19,28.89,27.8,27.95,119912,22.8802244544988,23.4483747602154,22.5636835698853,22.6854300639674,147739.777934536,0.0,1.0
2023-11-13,28.04,28.395,28.0011,28.01,38148,22.7584779604167,23.0466113297444,22.7269050362847,22.7341286616003,47000.9427634156,0.0,1.0
2023-11-14,28.55,28.59,28.1,28.24,51772,23.1724160402959,23.2048817720511,22.8071765580496,22.9208066191929,63786.641730826,0.0,1.0
2023-11-15,28.65,29.0245,28.2977,28.47,71118,23.253580369684,23.5575407832423,22.9676384372498,23.1074845767854,87622.2356990821,0.0,1.0
2023-11-16,28.29,28.67,28.0,28.43,58667,22.9613887838869,23.2698132355616,22.7260122286615,23.0750188450302,72281.7528861618,0.0,1.0
2023-11-17,28.36,28.71,28.1401,28.31,81994,23.0182038144586,23.3022789673168,22.8397234541342,22.9776216497645,101022.210887687,0.0,1.0
2023-11-20,28.53,28.7884,28.29,28.43,59395,23.1561831744183,23.3659118015571,22.9613887838869,23.0750188450302,73178.6986325119,0.0,1.0
2023-11-21,28.22,28.49,28.043,28.44,32538,22.9045737533152,23.1237174426631,22.7609128902983,23.083135277969,40089.0394158545,0.0,1.0
2023-11-22,28.65,28.65,27.9,28.0,38873,23.253580369684,23.253580369684,22.6448478992734,22.7260122286615,47894.192304767,0.0,1.0
2023-11-24,28.92,29.07,28.641,28.7,19484,23.4727240590318,23.5944705531139,23.246275580039,23.294162534378,24005.6193981962,0.0,1.0
2023-11-27,28.54,29.09,28.412,28.9,43869,23.1642996073571,23.6107034189915,23.0604092657404,23.4564911931542,54049.6056959284,0.0,1.0
2023-11-28,28.97,29.07,28.4001,28.6338,31996,23.5133062237258,23.5944705531139,23.0507507105432,23.2404317483231,39421.2583794234,0.0,1.0
2023-11-29,28.93,29.18,28.72,29.0,27843,23.4808404919706,23.6837513154408,23.3103954002556,23.5376555225422,34304.4785928955,0.0,1.0
2023-11-30,29.13,29.3387,28.85,29.0,29555,23.6431691507467,23.8125591061797,23.4159090284601,23.5376555225422,36413.779578818,0.0,1.0
2023-12-01,28.92,29.46,28.77,29.28,55082,23.4727240590318,23.9110114377274,23.3509775649497,23.7649156448289,67864.7879127203,0.0,1.0
2023-12-04,28.9,29.0,28.45,28.45,59355,23.4564911931542,23.5376555225422,23.0912517109078,23.0912517109078,73129.4158991959,0.0,1.0
2023-12-05,29.85,30.42,29.5,29.57,265733,24.2275523223409,24.6901889998529,23.9434771694826,24.0002922000543,327401.214306142,0.0,1.0
2023-12-06,29.72,30.29,29.58,30.25,125726,24.1220386941364,24.5846753716484,24.0084086329931,24.5522096398932,154903.023222009,0.0,1.0
2023-12-07,29.84,30.15,29.6,29.6,84929,24.2194358894021,24.4710453105051,24.0246414988707,24.0246414988707,104638.331444745,0.0,1.0
2023-12-08,30.0,30.6,29.85,30.1,139968,24.349298816423,24.8362847927515,24.2275523223409,24.4304631458111,172450.14041915,0.0,1.0
2023-12-11,30.21,30.73,30.05,30.73,113470,24.519743908138,24.941798420956,24.389880981117,24.941798420956,139802.793734003,0.0,1.0
2023-12-12,30.13,30.345,29.9,30.3,63796,24.4548124446275,24.6293157528119,24.2681344870349,24.5927918045872,78601.0313655987,0.0,1.0
2023-12-13,30.33,30.64,30.15,30.41,70591,24.6171411034037,24.8687505245067,24.4710453105051,24.6820725669141,86972.9356876445,0.0,1.0
2023-12-14,30.96,31.52,30.7201,30.74,127208,25.1284763785485,25.5829966231218,24.9337631523466,24.9499148538948,156728.948491365,0.0,1.0
2023-12-15,31.03,31.29,30.5995,31.29,254092,25.1852914091202,25.3963186655292,24.8358789711045,25.3963186655292,313058.706842869,0.0,1.0
2023-12-18,30.88,31.42,30.8601,31.29,57014,25.0635449150381,25.5018322937337,25.0473932134899,25.3963186655292,70245.1439318804,0.0,1.0
2023-12-19,31.11,31.31,30.86,30.86,50507,25.2502228726307,25.4125515314068,25.0473120491605,25.0473120491605,62228.0752897092,0.0,1.0
2023-12-20,31.46,31.6929,31.1901,31.29,70607,25.5342980254889,25.7233297486338,25.3152355004705,25.3963186655292,86992.6487809711,0.0,1.0
2023-12-21,31.71,31.98,31.3362,31.45,51622,25.7372088489591,25.9563525383069,25.4338165857065,25.5261815925501,63601.8314808913,0.0,1.0
2023-12-22,31.45,31.99,31.4,31.99,65141,25.5261815925501,25.9644689712457,25.4855994278561,25.9644689712457,80258.1632733474,0.0,1.0
2023-12-26,31.71,31.94,31.425,31.64,42655,25.7372088489591,25.9238868065517,25.5058905102031,25.6803938183875,52553.8747397896,0.0,1.0
2023-12-27,31.63,31.94,31.523,31.94,38711,25.6722773854487,25.9238868065517,25.5854315530034,25.9238868065517,47694.5972348374,0.0,1.0
2023-12-28,31.8,32.04,31.6,31.73,95159,25.8102567454084,26.0050511359398,25.6479280866322,25.7534417148367,117242.390490297,0.0,1.0
2023-12-29,31.83,32.0,31.8,31.97,59945,25.8346060442248,25.9725854041845,25.8102567454084,25.9482361053681,73856.3362156062,0.0,1.0
2024-01-02,32.17,32.87,31.95,31.95,80141,26.1105647641443,26.6787150698608,25.9320032394905,25.9320032394905,98739.1882668261,0.0,1.0
2024-01-03,31.95,32.35,31.67,32.31,83047,25.9320032394905,26.2566605570428,25.7047431172039,26.2241948252876,102319.57884223,0.0,1.0
2024-01-04,31.37,32.39,31.3,32.17,86828,25.4612501290397,26.289126288798,25.404435098468,26.1105647641443,106978.029208919,0.0,1.0
2024-01-05,31.2,31.98,31.0,31.5,85366,25.3232707690799,25.9563525383069,25.1609421103038,25.5667637572442,105176.745306221,0.0,1.0
2024-01-08,30.8,31.48,30.6,31.05,142159,24.9986134515276,25.5505308913665,24.8362847927515,25.2015242749978,175149.602136531,0.0,1.0
2024-01-09,30.49,31.1,30.35,30.8,73755,24.7470040304246,25.2421064396919,24.6333739692813,24.9986134515276,90871.1998929357,0.0,1.0
2024-01-10,30.68,30.8199,30.31,30.36,57425,24.9012162562619,25.0147651530759,24.600908237526,24.6414904022201,70751.5240167018,0.0,1.0
2024-01-11,31.38,31.41,30.87,30.87,38583,25.4693665619785,25.4937158607949,25.0554284820993,25.0554284820993,47536.8924882264,0.0,1.0
2024-01-12,31.81,31.835,31.4301,31.45,41787,25.8183731783472,25.8386642606942,25.5100298910019,25.5261815925501,51484.4394268335,0.0,1.0
2024-01-16,31.71,31.94,31.35,31.94,46890,25.7372088489591,25.9238868065517,25.445017263162,25.9238868065517,57771.6841296151,0.0,1.0
2024-01-17,31.68,31.805,31.37,31.71,39262,25.7128595501427,25.8143149618778,25.4612501290397,25.7372088489591,48373.4668862646,0.0,1.0
2024-01-18,32.58,32.58,31.5065,31.89,72592,26.4433385146354,26.4433385146354,25.5720394386544,25.8833046418577,89438.3044217747,0.0,1.0
2024-01-19,32.5,32.6,32.0201,32.53,92059,26.3784070511249,26.459571380513,25.9888994343915,26.4027563499414,113422.978658312,0.0,1.0
2024-01-22,32.96,32.98,32.0,32.85,109108,26.7517629663101,26.7679958321877,25.9725854041845,26.6624822039832,134428.5116659,0.0,1.0
2024-01-23,33.05,33.33,32.8701,33.0,113294,26.8248108627593,27.052070985046,26.6787962341902,26.7842286980653,139585.949707414,0.0,1.0
2024-01-24,33.26,33.48,33.11,33.3,136584,26.9952559544743,27.1738174791281,26.8735094603922,27.0277216862295,168280.821180622,0.0,1.0
2024-01-25,33.47,33.6,33.05,33.6,188834,27.1657010461893,27.2712146743938,26.8248108627593,27.2712146743938,232656.391574573,0.0,1.0
2024-01-26,32.3,32.61,31.72,32.18,147169,27.0341125655256,27.2935730886003,26.5486702965471,26.9336762340128,175835.573980032,1.007874,1.0
2024-01-29,31.7,32.6199,31.57,32.51,101519,26.5319309079616,27.3018590859501,26.4231248821561,27.2098761456729,121293.557983536,0.0,1.0
2024-01-30,31.79,31.8079,31.3,31.7,71004,26.6072581565962,26.6222399093802,26.1971431362523,26.5319309079616,84834.639733084,0.0,1.0
2024-01-31,31.42,31.8,31.3362,31.8,61287,26.2975794677651,26.6156278508889,26.227441429592,26.6156278508889,73224.896700489,0.0,1.0
2024-02-01,31.09,31.5125,30.85,31.3,112685,26.0213795561049,26.3749991399729,25.8205068930794,26.1971431362523,134634.547044147,0.0,1.0
2024-02-02,31.0,31.2,30.7246,31.09,37641,25.9460523074703,26.113446193325,25.7155509266485,26.0213795561049,44972.9687650417,0.0,1.0
2024-02-05,29.47,31.2,29.01,31.08,525511,24.6654890806823,26.113446193325,24.2804831432166,26.0130098618122,627873.589667803,0.0,1.0
2024-02-06,29.77,29.95,29.37,29.55,140577,24.9165799094643,25.0672344067335,24.581792137755,24.7324466350242,167959.539599991,0.0,1.0
2024-02-07,29.57,29.82,29.4,29.77,110889,24.7491860236096,24.9584283809279,24.6069012206332,24.9165799094643,132488.710007351,0.0,1.0
2024-02-08,29.94,30.0,29.24,29.32,139852,25.0588647124407,25.1090828781971,24.4729861119495,24.5399436662913,167093.319192599,0.0,1.0
2024-02-09,29.99,30.25,29.7985,29.98,120602,25.1007131839044,25.3183252355154,24.9404335381986,25.0923434896117,144093.673892871,0.0,1.0
2024-02-12,30.37,30.48,29.9322,29.99,91062,25.4187615670282,25.5108282042483,25.0523363508924,25.1007131839044,108799.672742016,0.0,1.0
2024-02-13,30.24,30.4403,30.05,30.39,43412,25.3099555412227,25.4776005179061,25.1509313496608,25.4355009556137,51868.0832078846,0.0,1.0
2024-02-14,30.5,30.5,30.24,30.25,51104,25.5275675928337,25.5275675928337,25.3099555412227,25.3183252355154,61058.3830336253,0.0,1.0
2024-02-15,31.14,31.2548,30.26,30.26,77728,26.0632280275686,26.1593121180492,25.3266949298082,25.3266949298082,92868.3859666097,0.0,1.0
2024-02-16,30.78,31.2699,30.71,31.05,53284,25.7619190330302,26.1719503564312,25.7033311729811,25.987900778934,63663.0181896464,0.0,1.0
2024-02-20,30.2,30.75,30.01,30.65,83257,25.2764767640518,25.736809950152,25.1174525724898,25.6531130072247,99474.3620113988,0.0,1.0
2024-02-21,30.91,30.95,30.1,30.1,35477,25.8707250588358,25.9042038360067,25.1927798211244,25.1927798211244,42387.4501973215,0.0,1.0
2024-02-22,30.67,31.0577,30.63,30.91,64401,25.6698523958102,25.9943454435394,25.6363736186393,25.8707250588358,76945.4626985852,0.0,1.0
2024-02-23,30.18,30.7735,30.15,30.51,39823,25.2597373754663,25.75647873174,25.2346282925881,25.5359372871265,47579.9934946004,0.0,1.0
2024-02-26,29.9,30.4102,29.69,30.19,59362,25.0253859352698,25.452407738085,24.8496223551224,25.268107069759,70924.9321705162,0.0,1.0
2024-02-27,30.15,30.3199,30.0,30.1,49370,25.2346282925881,25.3768293986216,25.1090828781971,25.1927798211244,58986.6227764965,0.0,1.0
2024-02-28,30.54,30.72,30.05,30.05,40000,25.5610463700047,25.7117008672738,25.1509313496608,25.1509313496608,47791.4707526809,0.0,1.0
2024-02-29,30.91,30.978,30.5,30.5,63074,25.8707250588358,25.9276389800263,25.5275675928337,25.5275675928337,75359.9806563649,0.0,1.0
2024-03-01,30.88,31.3,30.86,31.17,45710,25.8456159759576,26.1971431362523,25.8288765873721,26.0883371104468,54613.7032026261,0.0,1.0
2024-03-04,30.85,31.23,30.6,30.99,75079,25.8205068930794,26.1385552762032,25.6112645357611,25.9376826131776,89703.3958160133,0.0,1.0
2024-03-05,30.9,31.1599,30.75,30.75,26387,25.862355364543,26.0798837192111,25.736809950152,25.736809950152,31526.8384687749,0.0,1.0
2024-03-06,31.14,31.4884,30.9835,31.11,73167,26.0632280275686,26.3548281767274,25.9322423118873,26.0381189446904,87418.9635140352,0.0,1.0
2024-03-07,31.38,31.68,31.0,31.0,56137,26.2641006905942,26.5151915193762,25.9460523074703,25.9460523074703,67071.7448410813,0.0,1.0
2024-03-08,31.56,31.77,31.18,31.6,59651,26.4147551878634,26.5905187680107,26.0967068047395,26.4482339650343,71270.2255467042,0.0,1.0
2024-03-11,31.61,31.85,31.31,31.5,58362,26.456603659327,26.6574763223526,26.2055128305451,26.364537022107,69730.1454016992,0.0,1.0
2024-03-12,31.89,31.9,31.31,31.45,43497,26.6909550995235,26.6993247938163,26.2055128305451,26.3226885506433,51969.6400832342,0.0,1.0
2024-03-13,31.89,32.0,31.5972,31.7,48429,26.6909550995235,26.7830217367436,26.4458904506323,26.5319309079616,57862.3284270397,0.0,1.0
2024-03-14,32.33,32.34,31.79,31.79,39331,27.0592216484038,27.0675913426965,26.6072581565962,26.6072581565962,46992.1584043423,0.0,1.0
2024-03-15,32.49,32.49,32.27,32.33,57535,27.1931367570875,27.1931367570875,27.0090034826474,27.0592216484038,68742.0567438874,0.0,1.0
2024-03-18,32.85,33.24,32.23,32.55,97732,27.4944457516258,27.8208638290424,26.9755247054764,27.2433549228439,116768.900490026,0.0,1.0
2024-03-19,33.5,33.55,32.7,32.7,101571,28.0384758806534,28.0803243521171,27.3689003372349,27.3689003372349,121355.686895514,0.0,1.0
2024-03-20,33.55,33.63,33.1101,33.56,68367,28.0803243521171,28.147281906459,27.7121415001798,28.0886940464098,81683.9870237135,0.0,1.0
2024-03-21,32.95,33.6943,32.6301,33.4,74464,27.5781426945532,28.2010990407612,27.3103961741287,27.9547789377261,88968.6019531908,0.0,1.0
2024-03-22,33.53,33.6,32.74,32.74,19708,28.0635849635316,28.1221728235808,27.4023791144058,27.4023791144058,23546.857639846,0.0,1.0
2024-03-25,33.47,33.97,33.41,33.5,76272,28.0133667977752,28.4318515124119,27.9631486320189,28.0384758806534,91128.7764312122,0.0,1.0
2024-03-26,33.33,34.0,33.3131,34.0,42551,27.896191077677,28.4569605952901,27.8820462943223,28.4569605952901,50839.3717999332,0.0,1.0
2024-03-27,33.98,33.98,33.15,33.45,38696,28.4402212067046,28.4402212067046,27.7455365804078,27.9966274091898,46233.4688061436,0.0,1.0
2024-03-28,33.72,34.03,33.52,34.03,78888,28.2226091550936,28.4820696781683,28.0552152692389,28.4820696781683,94254.3386184373,0.0,1.0
2024-04-01,34.4,34.81,33.775,33.8,76848,28.7917483669994,29.1349058330014,28.2686424737036,28.2895667094354,91816.9736100506,0.0,1.0
2024-04-02,35.13,35.13,34.5522,34.88,57381,29.4027360503688,29.4027360503688,28.9191351141347,29.1934936930505,68558.0595814897,0.0,1.0
2024-04-03,35.44,35.74,35.05,35.05,78510,29.6621965734435,29.9132874022255,29.335778496027,29.335778496027,93802.7092198247,0.0,1.0
2024-04-04,35.24,35.72,34.62,35.72,100953,29.4948026875889,29.89654801364,28.9758816414395,29.89654801364,120617.308672385,0.0,1.0
2024-04-05,34.93,35.5899,34.4806,35.26,77287,29.2353421645142,29.7876582908916,28.8592081029988,29.5115420761743,92341.4850015613,0.0,1.0
2024-04-08,34.4,34.9433,34.2156,34.5,73023,28.7917483669994,29.2464738579235,28.6374112042414,28.8754453099267,87246.9142193254,0.0,1.0
2024-04-09,34.43,34.9058,34.0,34.66,49950,28.8168574498776,29.2150875043258,28.4569605952901,29.0093604186104,59679.5991024103,0.0,1.0
2024-04-10,34.33,34.51,33.88,34.51,63713,28.7331605069502,28.8838150042194,28.3565242637773,28.8838150042194,76123.4494016392,0.0,1.0
2024-04-11,34.16,34.49,33.811,34.47,62995,28.5908757039738,28.867075615634,28.2987733731574,28.8503362270485,75265.5925016284,0.0,1.0
2024-04-12,34.19,34.94,33.99,34.25,53599,28.615984786852,29.2437118588069,28.4485909009973,28.6662029526084,64039.3760218236,0.0,1.0
2024-04-15,33.52,34.47,33.376,34.47,78118,28.0552152692389,28.8503362270485,27.9346916714236,28.8503362270485,93334.3528064483,0.0,1.0
2024-04-16,33.66,34.14,32.62,33.36,48128,28.1723909893372,28.5741363153883,27.301942782893,27.9213001605552,57502.6976096257,0.0,1.0
2024-04-17,33.65,34.0257,33.2251,33.8,52353,28.1640212950444,28.4784707096224,27.8083929845462,28.2895667094354,62550.6717078777,0.0,1.0
2024-04-18,33.57,33.91,33.2001,33.23,40034,28.0970637407026,28.3816333466555,27.7874687488144,27.8124941347497,47832.0935028207,0.0,1.0
2024-04-19,33.83,34.01,33.35,33.35,34720,28.3146757923136,28.4653302895828,27.9129304662625,27.9129304662625,41482.9966133271,0.0,1.0
2024-04-22,34.47,34.95,34.0,34.38,77094,28.8503362270485,29.2520815530996,28.4569605952901,28.7750089784139,92110.8911551796,0.0,1.0
2024-04-23,34.82,34.95,34.555,34.74,60800,29.1432755272941,29.2520815530996,28.9214786285367,29.0763179729523,72643.0355440751,0.0,1.0
2024-04-24,35.01,35.21,34.685,34.92,82480,29.302299718856,29.4696936047107,29.0302846543422,29.2269724702214,98546.0126920283,0.0,1.0
2024-04-25,34.62,35.25,34.61,35.1,89553,28.9758816414395,29.5031723818816,28.9675119471467,29.3776269674906,106996.739507871,0.0,1.0
2024-04-26,33.05,33.7243,32.7715,33.5,157203,28.3162133051552,28.8939325980952,28.077603156729,28.7017593259516,183483.543297582,0.781837,1.0
2024-04-29,33.24,33.37,32.87,33.0,45326,28.4789994028248,28.5903793643882,28.1619948968366,28.2733748584,52903.4120437026,0.0,1.0
2024-04-30,32.27,33.2202,32.01,33.11,56820,27.6479335357748,28.4620353779097,27.425173612648,28.3676194412614,66318.9311283411,0.0,1.0
2024-05-01,32.35,32.46,31.9261,32.06,43854,27.7164750505831,27.8107196334444,27.3532906989929,27.4680120594032,51185.3292098251,0.0,1.0
2024-05-02,33.18,33.18,32.0601,32.51,64179,28.4275932667186,28.4275932667186,27.4680977362967,27.8535580801996,74908.1781218901,0.0,1.0
2024-05-03,30.88,32.64,30.75,32.64,212382,26.4570247159816,27.9649380417629,26.3456447544182,27.9649380417629,247887.138875384,0.0,1.0
2024-05-06,30.65,31.16,29.59,30.64,268914,26.2599678609079,26.6969200178105,25.3517927896987,26.2514001715569,313869.923362314,0.0,1.0
2024-05-07,31.94,32.25,30.64,30.64,97360,27.3651997871908,27.6307981570728,26.2514001715569,26.2514001715569,113636.239610266,0.0,1.0
2024-05-08,32.3,32.8,31.7712,31.94,48092,27.6736366038279,28.1020210713794,27.2205771909454,27.3651997871908,56131.8204122523,0.0,1.0
2024-05-09,32.55,33.0,32.17,32.7,72107,27.8878288376037,28.2733748584,27.5622566422645,28.0163441778691,84161.5481673932,0.0,1.0
2024-05-10,32.42,32.7247,32.1302,32.42,54258,27.7764488760403,28.0375063705662,27.5281572386474,27.7764488760403,63328.6266307906,0.0,1.0
2024-05-13,32.42,32.71,32.1701,32.7,31082,27.7764488760403,28.0249118672202,27.562342319158,28.0163441778691,36278.1594039263,0.0,1.0
2024-05-14,32.13,32.42,31.6,32.25,54033,27.5279858848604,27.7764488760403,27.0738983492558,27.6307981570728,63066.0120671885,0.0,1.0
2024-05-15,32.19,33.0199,31.59,31.98,64976,27.5793920209666,28.2904245602086,27.0653306599048,27.3994705445949,75838.417264961,0.0,1.0
2024-05-16,31.72,32.46,31.55,32.13,31694,27.1767106214682,27.8107196334444,27.0310599025006,27.5279858848604,36992.4710169243,0.0,1.0
2024-05-17,31.76,32.03,31.53,31.7,27667,27.2109813788723,27.4423089913501,27.0139245237986,27.1595752427661,32292.2539163641,0.0,1.0
2024-05-20,32.12,32.4799,31.51,31.83,43728,27.5194181955094,27.827769335253,26.9967891450965,27.2709552043295,51038.2650542079,0.0,1.0
2024-05-21,31.72,32.3199,31.5,32.24,78163,27.1767106214682,27.6906863056365,26.9882214557455,27.6222304677217,91229.965043726,0.0,1.0
2024-05-22,31.51,31.8,31.0171,31.51,48873,26.9967891450965,27.2452521362764,26.5744877369842,26.9967891450965,57043.3847419115,0.0,1.0
2024-05-23,31.66,31.9299,31.36,31.69,25074,27.125304485362,27.3565464209463,26.8682738048311,27.1510075534151,29265.7669678286,0.0,1.0
2024-05-24,31.8,31.9899,31.62,31.72,14096,27.2452521362764,27.4079525570525,27.0910337279579,27.1767106214682,16452.510615718,0.0,1.0
2024-05-28,32.49,33.26,31.27,31.86,179459,27.8364227014975,28.4961347815268,26.7911646006718,27.2966582723826,209460.208753273,0.0,1.0
2024-05-29,32.25,32.87,32.22,32.87,25733,27.6307981570728,28.1619948968366,27.6050950890197,28.1619948968366,30034.9358452235,0.0,1.0
2024-05-30,32.24,32.54,32.23,32.38,13404,27.6222304677217,27.8792611482526,27.6136627783707,27.7421781186362,15644.8249356615,0.0,1.0
2024-05-31,32.99,33.1,32.24,32.24,23892,28.264807169049,28.3590517519103,27.6222304677217,27.6222304677217,27886.1651270384,0.0,1.0
2024-06-03,32.21,33.1699,32.05,32.81,27558,27.5965273996686,28.418939900474,27.4594443700522,28.1105887607305,32165.0317499969,0.0,1.0
2024-06-04,32.05,32.4,31.73,32.32,35098,27.4594443700522,27.7593134973382,27.1852783108192,27.69077198253,40965.5375702659,0.0,1.0
2024-06-05,32.28,32.5699,31.9641,32.04,16220,27.6565012251259,27.9048785394122,27.3858479185268,27.4508766807011,18931.5920961227,0.0,1.0
2024-06-06,32.54,32.5799,32.07,32.07,30760,27.8792611482526,27.9134462287633,27.4765797487542,27.4765797487542,35902.3287840157,0.0,1.0
2024-06-07,32.34,32.62,32.34,32.36,18642,27.707907361232,27.9478026630609,27.707907361232,27.7250427399341,21758.4919763206,0.0,1.0
2024-06-10,32.1,32.82,31.99,32.35,62283,27.5022828168073,28.1191564500815,27.408038233946,27.7164750505831,72695.2127326023,0.0,1.0
2024-06-11,31.79,32.15,31.68,32.15,30310,27.2366844469254,27.5451212635625,27.142439864064,27.5451212635625,35377.0996568112,0.0,1.0
2024-06-12,31.02,32.17,31.0,32.09,131984,26.576972366896,27.5622566422645,26.559836988194,27.4937151274563,154048.53583321,0.0,1.0
2024-06-13,30.475,31.37,30.11,31.36,57673,26.1100332972649,26.8768414941821,25.7973126359523,26.8682738048311,67314.5321183528,0.0,1.0
2024-06-14,29.88,30.67,29.5,30.48,128901,25.6002557808786,26.27710323961,25.2746835855394,26.1143171419404,150450.13272394,0.0,1.0
2024-06-17,30.09,30.25,29.27,29.74,79240,25.7801772572502,25.9172602868667,25.0776267304657,25.4803081299642,92487.013421502,0.0,1.0
2024-06-18,30.63,31.18,30.1,30.1,44606,26.2428324822059,26.7140553965125,25.7887449466012,25.7887449466012,52063.0454401755,0.0,1.0
2024-06-20,30.65,31.07,30.56,30.8,42257,26.2599678609079,26.6198108136512,26.1828586567486,26.3884832011734,49321.3493961687,0.0,1.0
2024-06-21,30.9,31.16,30.66,31.16,90912,26.4741600946837,26.6969200178105,26.2685355502589,26.6969200178105,106110.289805345,0.0,1.0
2024-06-24,31.4,31.51,30.85,30.98,48963,26.9025445622352,26.9967891450965,26.4313216479285,26.5427016094919,57148.4305673523,0.0,1.0
2024-06-25,31.02,31.4615,31.01,31.3,36264,26.576972366896,26.955235851744,26.568404677545,26.8168676687249,42326.4645976445,0.0,1.0
2024-06-26,30.64,31.1966,30.51,31.07,21431,26.2514001715569,26.7282777608352,26.1400202099935,26.6198108136512,25013.7453891495,0.0,1.0
2024-06-27,30.89,31.04,30.54,30.54,38514,26.4655924053326,26.5941077455981,26.1657232780466,26.1657232780466,44952.6102336665,0.0,1.0
2024-06-28,30.85,31.22,30.555,31.22,22043,26.4313216479285,26.7483261539166,26.1785748120731,26.7483261539166,25728.0570021475,0.0,1.0
2024-07-01,31.24,31.38,30.9531,31.12,42559,26.7654615326187,26.8854091835331,26.5196545251376,26.6626492604063,49673.8364993148,0.0,1.0
2024-07-02,31.58,31.75,31.29,31.3,58455,27.0567629705537,27.2024136895212,26.8082999793739,26.8168676687249,68227.2636238504,0.0,1.0
2024-07-03,31.42,32.01,31.42,31.71,47477,26.9196799409373,27.425173612648,26.9196799409373,27.1681429321171,55414.0072717395,0.0,1.0
2024-07-05,31.06,31.9699,30.75,31.42,48584,26.6112431243002,27.3908171783504,26.3456447544182,26.9196799409373,56706.0709246623,0.0,1.0
2024-07-08,31.62,31.62,30.92,31.01,49129,27.0910337279579,27.0910337279579,26.4912954733857,26.568404677545,57342.1817564988,0.0,1.0
2024-07-09,31.68,31.95,31.2783,31.4,31588,27.142439864064,27.3737674765419,26.7982757828332,26.9025445622352,36868.7503780718,0.0,1.0
2024-07-10,31.83,32.0,31.5716,31.7,40662,27.2709552043295,27.416605923297,27.0495661114989,27.1595752427661,47459.7039341887,0.0,1.0
2024-07-11,32.06,32.18,31.8,31.99,49520,27.4680120594032,27.5708243316156,27.2452521362764,27.408038233946,57798.5475092475,0.0,1.0
2024-07-12,32.14,32.26,31.88,32.05,32160,27.5365535742114,27.6393658464238,27.3137936510846,27.4594443700522,37536.3749575405,0.0,1.0
2024-07-15,32.55,32.91,32.5001,32.63,33907,27.8878288376037,28.1962656542408,27.845076067742,27.9563703524119,39575.4311469316,0.0,1.0
2024-07-16,32.64,32.7623,32.14,32.7,34115,27.9649380417629,28.069720882526,27.5365535742114,28.0163441778691,39818.203721284,0.0,1.0
2024-07-17,32.34,32.77,32.27,32.58,54205,27.707907361232,28.0763180033263,27.6479335357748,27.9135319056568,63266.7663113645,0.0,1.0
2024-07-18,32.32,32.61,32.14,32.19,30466,27.69077198253,27.9392349737099,27.5365535742114,27.5793920209666,35559.1790875754,0.0,1.0
2024-07-19,31.94,32.7,31.7,32.32,53383,27.3651997871908,28.0163441778691,27.1595752427661,27.69077198253,62307.3477723378,0.0,1.0
2024-07-22,31.78,32.15,31.55,32.14,60332,27.2281167575743,27.5451212635625,27.0310599025006,27.5365535742114,70418.0526722118,0.0,1.0
2024-07-23,30.77,32.0,30.7501,32.0,90743,26.3627801331203,27.416605923297,26.3457304313117,27.416605923297,105913.037088684,0.0,1.0
2024-07-24,30.88,31.595,30.62,30.81,59293,26.4570247159816,27.0696145045803,26.2342647928548,26.3970508905244,69205.3569762887,0.0,1.0
2024-07-25,31.67,32.2699,30.85,30.85,100559,27.133872174713,27.6478478588813,26.4313216479285,26.4313216479285,117370.03511677,0.0,1.0
2024-07-26,30.91,31.75,30.8,31.63,131426,26.4827277840347,27.2024136895212,26.3884832011734,27.0996014173089,153397.251715476,0.0,1.0
2024-07-29,30.13,30.65,29.54,30.19,71881,26.4159494996949,26.8718503871772,25.8986773388977,26.4685534482505,81987.3815258851,0.702058,1.0
2024-07-30,30.13,30.42,29.75,30.22,63020,26.4159494996949,26.6702019177139,26.0827911588425,26.4948554225284,71880.5356597888,0.0,1.0
2024-07-31,30.4,30.4,29.87,30.14,62297,26.6526672681953,26.6526672681953,26.1879990559538,26.4247168244542,71055.8827356056,0.0,1.0
2024-08-01,29.97,30.64,29.43,30.21,94424,26.2756723035465,26.8630830624179,25.8022367665457,26.4860880977691,107699.900018088,0.0,1.0
2024-08-02,29.46,29.83,28.86,29.83,137416,25.8285387408235,26.1529297569167,25.302499255267,26.1529297569167,156736.523139091,0.0,1.0
2024-08-05,29.12,29.41,28.41,29.0,104462,25.5304496990081,25.7847021170271,24.9079696410996,25.4252418018968,119149.230658408,0.0,1.0
2024-08-06,29.55,29.5799,29.0,29.3,116609,25.907444663657,25.9336589646872,25.4252418018968,25.6882615446751,133004.084143959,0.0,1.0
2024-08-07,30.03,30.49,29.5801,29.99,87383,26.3282762521022,26.7315731910288,25.9338343111824,26.2932069530651,99668.9439473075,0.0,1.0
2024-08-08,30.52,31.0,29.75,30.49,87407,26.7578751653066,27.1787067537518,26.0827911588425,26.7315731910288,99696.3183182349,0.0,1.0
2024-08-09,30.33,30.4,29.99,30.09,36299,26.5912959948804,26.6526672681953,26.2932069530651,26.3808802006578,41402.5954286683,0.0,1.0
2024-08-12,31.02,31.08,30.25,30.34,92352,27.1962414032704,27.248845351826,26.5211573968062,26.6000633196397,105336.579328036,0.0,1.0
2024-08-13,30.68,31.0,30.3201,31.0,44870,26.898152361455,27.1787067537518,26.5826163433687,27.1787067537518,51178.6676460604,0.0,1.0
2024-08-14,30.93,31.13,30.68,30.68,35359,27.1173354804369,27.2926819756224,26.898152361455,26.898152361455,40330.4325673512,0.0,1.0
2024-08-15,31.35,31.4699,30.82,30.82,58269,27.4855631203264,27.5906833441901,27.0208949080849,27.0208949080849,66461.5508149831,0.0,1.0
2024-08-16,31.34,31.71,31.32,31.48,49427,27.4767957955671,27.8011868116603,27.4592611460486,27.599538342197,56376.376325871,0.0,1.0
2024-08-19,31.39,31.49,31.32,31.32,52617,27.5206324193635,27.6083056669563,27.4592611460486,27.4592611460486,60014.8864616171,0.0,1.0
2024-08-20,30.5,31.51,30.06,31.51,109701,26.7403405157881,27.6258403164748,26.35457822638,27.6258403164748,125124.827712067,0.0,1.0
2024-08-21,30.56,30.86,30.2601,30.86,55314,26.7929444643437,27.055964207122,26.5300123948131,27.055964207122,63091.0813945662,0.0,1.0
2024-08-22,30.5,30.82,30.2,30.75,31000,26.7403405157881,27.0208949080849,26.4773207730098,26.9595236347699,35358.5624476904,0.0,1.0
2024-08-23,30.78,31.1887,30.59,30.59,33026,26.9858256090478,27.3441461719593,26.8192464386215,26.8192464386215,37669.4155934653,0.0,1.0
2024-08-26,31.03,31.238,30.89,30.96,29566,27.2050087280296,27.3873690830225,27.0822661813998,27.1436374547147,33722.9437847877,0.0,1.0
2024-08-27,30.78,31.025,30.5064,30.78,46113,26.9858256090478,27.20062506565,26.745951603634,26.9858256090478,52596.4319403338,0.0,1.0
2024-08-28,30.64,30.84,30.2,30.68,25784,26.8630830624179,27.0384295576034,26.4773207730098,26.898152361455,29409.1991661694,0.0,1.0
2024-08-29,30.62,30.83,30.4701,30.7,18795,26.8455484128994,27.0296622328441,26.7141262147578,26.9156870109736,21437.5542323981,0.0,1.0
2024-08-30,30.4,30.62,30.25,30.62,34558,26.6526672681953,26.8455484128994,26.5211573968062,26.8455484128994,39416.8129376545,0.0,1.0
2024-09-03,29.85,30.36,29.56,30.2,84309,26.1704644064352,26.6175979691582,25.9162119884162,26.4773207730098,96162.7432710431,0.0,1.0
2024-09-04,29.92,30.23,29.65,29.65,34849,26.2318356797501,26.5036227472876,25.9951179112497,25.9951179112497,39748.7271851473,0.0,1.0
2024-09-05,29.68,30.21,29.65,29.9,25648,26.0214198855275,26.4860880977691,25.9951179112497,26.2143010302316,29254.077730915,0.0,1.0
2024-09-06,29.48,29.945,29.085,29.75,74032,25.846073390342,26.2537539916483,25.4997640623507,26.0827911588425,84440.8095202395,0.0,1.0
2024-09-09,29.02,29.555,29.01,29.26,79371,25.4427764514154,25.9118283260366,25.4340091266561,25.653192245638,90530.4664527626,0.0,1.0
2024-09-10,28.87,29.2243,28.68,29.02,72474,25.3112665800263,25.6218928962474,25.1446874096001,25.4427764514154,82663.7566075457,0.0,1.0
2024-09-11,28.95,29.4486,28.57,28.76,64986,25.3814051781005,25.8185439905979,25.048246837248,25.2148260076743,74122.9528782455,0.0,1.0
2024-09-12,29.41,29.56,28.9,29.06,47391,25.7847021170271,25.9162119884162,25.3375685543041,25.4778457504525,54054.1171922097,0.0,1.0
2024-09-13,29.85,30.3999,29.41,29.52,43161,26.1704644064352,26.6525795949477,25.7847021170271,25.8811426893791,49229.3843162829,0.0,1.0
2024-09-16,30.11,30.42,29.63,29.76,92264,26.3984148501764,26.6702019177139,25.9775832617312,26.0915584836017,105236.206634636,0.0,1.0
2024-09-17,30.78,30.98,30.226,30.69,45499,26.9858256090478,27.1611721042333,26.5001158173839,26.9069196862143,51896.1042841118,0.0,1.0
2024-09-18,30.72,31.0,30.7,30.76,63404,26.9332216604921,27.1787067537518,26.9156870109736,26.9682909595292,72318.5255946248,0.0,1.0
2024-09-19,31.13,31.66,30.7162,31.0,53982,27.2926819756224,27.7573501878639,26.9298900770836,27.1787067537518,61571.8038081041,0.0,1.0
2024-09-20,30.87,30.975,30.42,30.9,163712,27.0647315318812,27.1567884418536,26.6702019177139,27.0910335061591,186729.708885042,0.0,1.0
2024-09-23,30.12,30.8034,29.85,30.67,113730,26.4071821749356,27.0063411489845,26.1704644064352,26.8893850366957,129720.300231479,0.0,1.0
2024-09-24,30.33,30.4998,30.11,30.49,32348,26.5912959948804,26.7401651692929,26.3984148501764,26.7315731910288,36896.0896147707,0.0,1.0
2024-09-25,29.76,30.4738,29.5,30.11,45784,26.0915584836017,26.7173701249188,25.8636080398606,26.3984148501764,52221.174938873,0.0,1.0
2024-09-26,29.28,29.9299,29.1801,29.5,80108,25.6707268951565,26.2405153312618,25.5831413208114,25.8636080398606,91371.0877599869,0.0,1.0
2024-09-27,29.87,30.2027,29.14,29.14,37057,26.1879990559538,26.4796879506948,25.5479843485267,25.5479843485267,42267.1693104537,0.0,1.0
2024-09-30,30.15,30.1968,29.9,30.05,24113,26.4334841492134,26.4745152290869,26.2143010302316,26.3458109016207,27503.2585903601,0.0,1.0
2024-10-01,30.74,30.81,30.23,30.23,41776,26.9507563100107,27.0121275833256,26.5036227472876,26.5036227472876,47649.6549940231,0.0,1.0
2024-10-02,30.69,31.39,30.6,31.0,66874,26.9069196862143,27.5206324193635,26.8280137633808,27.1787067537518,76276.4033911888,0.0,1.0
2024-10-03,31.06,31.17,30.7,30.89,23081,27.2313107023075,27.3277512746595,26.9156870109736,27.0822661813998,26326.1606404885,0.0,1.0
2024-10-04,31.26,31.44,31.12,31.12,20228,27.406657197493,27.5644690431599,27.2839146508631,27.2839146508631,23072.0322965123,0.0,1.0
2024-10-07,31.66,31.9426,31.25,31.25,38864,27.7573501878639,28.005114785561,27.3978898727337,27.3978898727337,44328.2313215176,0.0,1.0
2024-10-08,31.45,31.94,31.2078,31.46,34309,27.5732363679192,28.0028352811236,27.3608917622495,27.5820036926784,39132.8038392842,0.0,1.0
2024-10-09,31.3,31.48,30.81,30.89,28255,27.44172649653,27.599538342197,27.0121275833256,27.0822661813998,32227.618772887,0.0,1.0
2024-10-10,31.78,31.9,31.24,31.24,26485,27.8625580849752,27.9677659820865,27.3891225479744,27.3891225479744,30208.7589170027,0.0,1.0
2024-10-11,31.97,32.0943,31.08,31.88,22307,28.0291372554015,28.1381151021592,27.248845351826,27.950231332568,25443.3371780848,0.0,1.0
2024-10-14,32.2,32.34,31.657,32.0,55233,28.2307857248648,28.3535282714946,27.7547199904362,28.0554392296793,62998.6928926867,0.0,1.0
2024-10-15,32.06,32.3,31.71,31.95,70920,28.1080431782349,28.3184589724575,27.8011868116603,28.0116026058829,80891.2660900068,0.0,1.0
2024-10-16,32.09,32.29,31.945,32.29,50683,28.1343451525128,28.3096916476983,28.0072189435033,28.3096916476983,57808.9684043966,0.0,1.0
2024-10-17,31.85,32.16,31.36,32.16,41314,27.9239293582902,28.1957164258277,27.4943304450857,28.1957164258277,47122.6983536736,0.0,1.0
2024-10-18,32.92,32.95,32.0479,32.54,87462,28.8620331075326,28.8883350818104,28.0974347152762,28.5288747666801,99759.0512516097,0.0,1.0
2024-10-21,32.9,32.95,32.32,32.6,79074,28.844498458014,28.8883350818104,28.3359936219761,28.5814787152358,90191.708612538,0.0,1.0
2024-10-22,32.93,33.1199,32.68,32.99,69863,28.8708004322918,29.0372919294705,28.65161731331,28.9234043808475,79685.6531704194,0.0,1.0
2024-10-23,33.22,33.25,32.83,33.0,57395,29.1250528503108,29.1513548245886,28.7831271846991,28.9321717056068,65464.667473716,0.0,1.0
2024-10-24,32.99,33.4199,32.59,32.95,187855,28.9234043808475,29.3003116722487,28.5727113904765,28.8883350818104,214267.185439061,0.0,1.0
2024-10-25,32.59,33.4,32.39,33.2,167350,28.5727113904765,29.2828646959778,28.397364895291,29.1075182007923,190879.207278097,0.0,1.0
2024-10-28,31.48,31.63,30.775,31.19,118835,28.4725753907384,28.6082452226511,27.8349271807489,28.2102803823739,131386.983743552,0.995785,1.0
2024-10-29,31.5,31.82,31.16,31.72,101551,28.4906647016601,28.7800936764072,28.1831464159914,28.6896471217987,112277.355881192,0.0,1.0
2024-10-30,31.25,31.8003,31.25,31.5,36037,28.264548315139,28.7622757051493,28.264548315139,28.4906647016601,39843.4193054771,0.0,1.0
2024-10-31,31.95,31.97,31.0,31.21,42383,28.8976741973981,28.9157635083198,28.0384319286179,28.2283696932956,46859.7175243233,0.0,1.0
2024-11-01,32.01,32.35,31.08,32.35,71383,28.9519421301632,29.2594604158319,28.1107891723047,29.2594604158319,78922.8515215715,0.0,1.0
2024-11-04,32.04,32.6704,31.66,32.12,108786,28.9790760965457,29.5492511767974,28.6353791890336,29.0514333402325,120276.55500085,0.0,1.0
2024-11-05,31.55,32.33,31.2201,32.12,58466,28.5358879789644,29.2413711049102,28.2375047953111,29.0514333402325,64641.4893890729,0.0,1.0
2024-11-06,32.35,32.725,31.5797,32.2,157724,29.2594604158319,29.5986349956136,28.5627506056831,29.1237905839192,174383.646433862,0.0,1.0
2024-11-07,33.73,33.84,32.0001,32.79,134372,30.5076228694284,30.6071140794977,28.942987921257,29.6574252561091,148565.084188905,0.0,1.0
2024-11-08,33.63,33.95,33.1789,33.95,81974,30.41717631482,30.706605289567,30.0091719069813,30.706605289567,90632.5291824286,0.0,1.0
2024-11-11,33.51,33.7,33.2138,33.54,111850,30.3086404492899,30.4804889030459,30.0407377545397,30.3357744156724,123664.190951456,0.0,1.0
2024-11-12,32.96,33.72,32.95,33.6,39039,29.8111843989434,30.4985782139676,29.8021397434826,30.3900423484375,43162.5064868475,0.0,1.0
2024-11-13,32.69,33.3784,32.25,32.75,45546,29.5669787015006,30.1896127834252,29.1690138612235,29.6212466342657,50356.8103806438,0.0,1.0
2024-11-14,32.77,32.98,32.34,32.91,47437,29.6393359451874,29.8292737098651,29.2504157603711,29.7659611216392,52447.5478423264,0.0,1.0
2024-11-15,33.09,33.1297,32.78,33.02,37112,29.9287649199344,29.964672202114,29.6483806006482,29.8654523317085,41031.9665139958,0.0,1.0
2024-11-18,33.29,33.5,32.95,33.49,47930,30.1096580291513,30.299595793829,29.8021397434826,30.2905511383682,52992.6211202796,0.0,1.0
2024-11-19,33.3,33.5,33.1,33.44,51964,30.1187026846121,30.299595793829,29.9378095753952,30.245327861064,57452.713621828,0.0,1.0
2024-11-20,33.4,33.74,33.1,33.1,113268,30.2091492392206,30.5166675248893,29.9378095753952,29.9378095753952,125231.96764139,0.0,1.0
2024-11-21,33.5,33.9497,33.26,33.67,89574,30.299595793829,30.7063339499032,30.0825240627688,30.4533549366634,99035.2815403282,0.0,1.0
2024-11-22,33.74,34.03,33.06,33.72,148214,30.5166675248893,30.7789625332538,29.9016309535519,30.4985782139676,163869.149733385,0.0,1.0
2024-11-25,33.6,33.915,33.37,33.54,83656,30.3900423484375,30.6749489954541,30.182015272838,30.3357744156724,92492.1909542689,0.0,1.0
2024-11-26,33.69,33.98,33.45,33.94,143235,30.4714442475851,30.7337392559496,30.2543725165248,30.6975606341062,158364.24131365,0.0,1.0
2024-11-27,34.19,34.57,33.603,33.86,225945,30.9236770206273,31.2673739281394,30.3927557450757,30.6252033904194,249810.510724423,0.0,1.0
2024-11-29,34.31,34.59,34.03,34.14,56507,31.0322128861574,31.2854632390611,30.7789625332538,30.8784537433231,62475.5694062934,0.0,1.0
2024-12-02,34.25,34.4032,33.9,34.38,91727,30.9779449533924,31.1165090750525,30.6613820122628,31.0955254743833,101415.692833296,0.0,1.0
2024-12-03,34.41,34.6499,34.0,34.23,123721,31.1226594407659,31.3396407252715,30.7518285668713,30.9598556424707,136789.069009433,0.0,1.0
2024-12-04,32.98,34.6,32.75,34.41,127521,29.8292737098651,31.2945078945219,29.6212466342657,31.1226594407659,140990.445188383,0.0,1.0
2024-12-05,33.14,33.6299,32.76,33.15,68986,29.9739881972386,30.4170858682654,29.6302912897265,29.9830328526995,76272.6676529024,0.0,1.0
2024-12-06,33.22,34.5,33.0,33.88,285506,30.0463454409254,31.2040613399135,29.8473630207868,30.6432927013411,315662.659828219,0.0,1.0
2024-12-09,33.45,34.0,32.89,34.0,125295,30.2543725165248,30.7518285668713,29.7478718107175,30.7518285668713,138529.323247766,0.0,1.0
2024-12-10,32.54,33.94,32.43,33.84,287771,29.431308869588,30.6975606341062,29.3318176595187,30.6071140794977,318166.901155935,0.0,1.0
2024-12-11,32.78,33.4,32.5,32.5,260850,29.6483806006482,30.2091492392206,29.3951302477446,29.3951302477446,288402.362178697,0.0,1.0
2024-12-12,32.82,32.99,32.6,32.85,63054,29.6845592224916,29.838318365326,29.485576802353,29.7116931888741,69714.0983124997,0.0,1.0
2024-12-13,32.82,33.3899,32.66,32.86,179283,29.6845592224916,30.2000141372051,29.5398447351181,29.720737844335,198219.82249754,0.0,1.0
2024-12-16,32.74,33.39,32.69,33.39,65619,29.6122019788048,30.2001045837597,29.5669787015006,30.2001045837597,72550.0272332909,0.0,1.0
2024-12-17,32.55,32.71,32.0,32.65,353210,29.4403535250488,29.5850680124223,28.9428974747024,29.5308000796572,390517.915833381,0.0,1.0
2024-12-18,32.28,33.21,32.26,32.65,65620,29.196147827606,30.0373007854645,29.1780585166843,29.5308000796572,72551.1328586011,0.0,1.0
2024-12-19,32.14,33.13,32.1,32.82,97370,29.0695226511542,29.9649435417778,29.0333440293108,29.6845592224916,107654.736459037,0.0,1.0
2024-12-20,32.02,32.7599,32.01,32.25,93742,28.960986785624,29.6302008431719,28.9519421301632,29.1690138612235,103643.52783345,0.0,1.0
2024-12-23,32.23,32.861,32.072,32.37,137547,29.1509245503018,29.7216423098811,29.0080189940204,29.2775497267536,152075.444548948,0.0,1.0
2024-12-24,32.435,32.84,32.0762,32.19,47710,29.3363399872491,29.7026485334133,29.011817749314,29.1147459284584,52749.3835520246,0.0,1.0
2024-12-26,33.07,33.09,32.33,32.52,46260,29.9106756090127,29.9287649199344,29.2413711049102,29.4132195586663,51146.2268521623,0.0,1.0
2024-12-27,33.28,33.5,32.6933,32.8,119493,30.1006133736904,30.299595793829,29.5699634378027,29.6664699115699,132114.485197696,0.0,1.0
2024-12-30,33.05,33.48,32.64,33.48,85561,29.892586298091,30.2815064829073,29.5217554241964,30.2815064829073,94598.4071702952,0.0,1.0
2024-12-31,33.33,33.79,32.75,33.05,110783,30.1458366509947,30.5618908021935,29.6212466342657,29.892586298091,122484.488745419,0.0,1.0
2025-01-02,34.68,34.68,33.34,33.34,290551,31.3668651382087,31.3668651382087,30.1548813064555,30.1548813064555,321240.53951843,0.0,1.0
2025-01-03,34.09,34.88,33.26,34.85,232707,30.8332304660189,31.5477582474256,30.0825240627688,31.520624281043,257286.749072332,0.0,1.0
2025-01-06,34.2,34.72,34.0,34.24,56592,30.9327216760881,31.4030437600521,30.7518285668713,30.9689002979315,62569.5475576647,0.0,1.0
2025-01-07,33.98,34.48,33.79,34.48,188980,30.7337392559496,31.1859720289918,30.5618908021935,31.1859720289918,208941.071131033,0.0,1.0
2025-01-08,33.77,34.3376,33.63,34.08,99949,30.5438014912718,31.0571761352294,30.41717631482,30.824185810558,110506.144134171,0.0,1.0
2025-01-10,33.78,34.0,33.37,34.0,162652,30.5528461467327,30.7518285668713,30.182015272838,30.7518285668713,179832.167962773,0.0,1.0
2025-01-13,33.71,34.02,33.44,34.0,318267,30.4895335585068,30.7699178777929,30.245327861064,30.7518285668713,351884.050617317,0.0,1.0
2025-01-14,33.7,33.78,33.53,33.72,228720,30.4804889030459,30.5528461467327,30.3267297602116,30.4985782139676,252878.620960366,0.0,1.0
2025-01-15,33.64,33.92,33.47,33.75,188383,30.4262209702808,30.6794713231845,30.2724618274465,30.5257121803501,208281.012820815,0.0,1.0
2025-01-16,33.62,33.78,33.57,33.64,196808,30.4081316593592,30.5528461467327,30.3629083820549,30.4262209702808,217595.90605967,0.0,1.0
2025-01-17,33.11,33.8434,33.08,33.75,251464,29.9468542308561,30.6101892623544,29.9197202644736,30.5257121803501,278024.963016691,0.0,1.0
2025-01-21,33.11,33.4,33.08,33.3,383190,29.9468542308561,30.2091492392206,29.9197202644736,30.1187026846121,423664.562634674,0.0,1.0
2025-01-22,32.33,33.292,32.208,33.06,245190,29.2413711049102,30.1114669602435,29.1310263082879,29.9016309535519,271088.269820183,0.0,1.0
2025-01-23,32.11,32.6999,32.1,32.4,250263,29.0423886847716,29.5759329104069,29.0333440293108,29.3046836931361,276697.107019081,0.0,1.0
2025-01-24,32.31,32.655,32.2,32.4,172214,29.2232817939885,29.5353224073877,29.1237905839192,29.3046836931361,190404.157179383,0.0,1.0
2025-01-27,31.62,32.4382,31.61,32.23,105794,28.5992005671903,29.3392342769966,28.5901559117294,29.1509245503018,116968.524072582,0.0,1.0
2025-01-28,31.83,31.96,31.49,31.96,116034,28.789138331868,28.906718852859,28.4816200461993,28.906718852859,128290.127249542,0.0,1.0
2025-01-29,32.02,32.0899,31.52,31.85,111376,28.960986785624,29.0242089272953,28.5087540125818,28.8072276427897,123140.124554398,0.0,1.0
2025-01-30,31.84,32.2399,31.75,32.0,76706,28.7981829873288,29.159878759208,28.7167810881812,28.9428974747024,84808.095048032,0.0,1.0
2025-01-31,31.42,32.0,31.2801,31.84,127167,28.4183074579734,28.9428974747024,28.2917727280762,28.7981829873288,140599.053828554,0.0,1.0
2025-02-03,31.14,31.25,30.3,30.61,190626,28.8338297834311,28.9356833889603,28.0560386139359,28.3430805931544,205872.535302649,0.739412,1.0
2025-02-04,31.0,31.13,30.5118,31.01,126895,28.7041979218486,28.8245703647467,28.2521531016729,28.7134573405331,137044.240382894,0.0,1.0
2025-02-05,31.0,31.0961,30.69,31.04,126073,28.7041979218486,28.7931809354063,28.4171559426301,28.7412355965864,136156.495668014,0.0,1.0
2025-02-06,31.39,31.44,30.94,30.94,116696,29.0653152505428,29.1116123439651,28.6486414097418,28.6486414097418,126029.510033668,0.0,1.0
2025-02-07,31.34,31.66,31.02,31.17,97714,29.0190181571205,29.3153195550234,28.7227167592175,28.8616080394845,105529.303004643,0.0,1.0
2025-02-10,31.96,32.0,31.47,31.56,101254,29.5931021155574,29.6301397902953,29.1393906000185,29.2227253681788,109352.437178215,0.0,1.0
2025-02-11,32.025,32.45,31.8108,32.0,166631,29.6532883370065,30.0468136310963,29.4549515887852,29.6301397902953,179958.38149054,0.0,1.0
2025-02-12,31.91,32.2,31.6,32.14,110616,29.5468050221351,29.8153281639847,29.2597630429166,29.7597716518779,119463.223091487,0.0,1.0
2025-02-13,32.02,32.328,31.6101,32.08,130460,29.6486586276642,29.9338487231458,29.2691150557879,29.704215139771,140894.374091591,0.0,1.0
2025-02-14,31.94,32.33,31.8,32.08,95889,29.5745832781885,29.9357006068827,29.444951416606,29.704215139771,103558.336940584,0.0,1.0
2025-02-18,31.98,32.1,31.6628,32.0,130206,29.6116209529264,29.72273397714,29.3179121922551,29.6301397902953,140620.05881473,0.0,1.0
2025-02-19,32.42,32.43,31.735,32.08,153659,30.0190353750429,30.0282947937274,29.3847651951569,29.704215139771,165948.862705349,0.0,1.0
2025-02-20,32.09,32.47,31.77,32.4,127861,29.7134745584555,30.0653324684653,29.4171731605526,30.000516537674,138087.50242009,0.0,1.0
2025-02-21,31.21,32.1,31.0,32.1,174715,28.8986457142224,29.72273397714,28.7041979218486,29.72273397714,188688.951168268,0.0,1.0
2025-02-24,31.06,31.39,30.94,31.22,133815,28.7597544339554,29.0653152505428,28.6486414097418,28.9079051329069,144517.711705245,0.0,1.0
2025-02-25,30.63,31.05,30.43,30.95,145012,28.3615994305233,28.7504950152709,28.1764110568339,28.6579008284262,156610.263496626,0.0,1.0
2025-02-26,31.0,31.03,30.3,30.53,303068,28.7041979218486,28.731976177902,28.0560386139359,28.2690052436786,327307.8044396,0.0,1.0
2025-02-27,31.06,31.32,30.51,31.0,237957,28.7597544339554,29.0004993197515,28.2504864063097,28.7041979218486,256989.135180996,0.0,1.0
2025-02-28,30.41,31.14,30.22,31.07,317055,28.157892219465,28.8338297834311,27.9819632644601,28.7690138526399,342413.504350831,0.0,1.0
2025-03-03,29.17,30.4845,28.25,30.26,399607,27.0097243025911,28.2268748886643,26.1578577836201,28.019000939198,431568.12929341,0.0,1.0
2025-03-04,29.4,29.88,28.5933,28.94,241960,27.2226909323338,27.6671430291882,26.4757336270578,26.7967576728483,261312.300745066,0.0,1.0
2025-03-05,29.89,30.02,29.02,29.26,131847,27.6764024478727,27.7967748907708,26.8708330223241,27.0930590707513,142392.308300276,0.0,1.0
2025-03-06,29.62,30.14,29.5439,29.9,77241,27.4263981433921,27.9078879149844,27.3559339672033,27.6856618665572,83418.8437008169,0.0,1.0
2025-03-07,30.17,30.195,29.62,29.62,104699,27.9356661710378,27.958814717749,27.4263981433921,27.4263981433921,113072.973118316,0.0,1.0
2025-03-10,29.58,30.48,29.29,30.14,99158,27.3893604686542,28.2227081502563,27.1208373268047,27.9078879149844,107088.796153411,0.0,1.0
2025-03-11,29.99,30.1,29.55,29.57,56740,27.7689966347174,27.8708502402465,27.3615822126008,27.3801010499698,61278.1449176519,0.0,1.0
2025-03-12,29.85,30.1,29.72,29.79,71825,27.6393647731348,27.8708502402465,27.5189923302368,27.583808261028,77569.6644115325,0.0,1.0
2025-03-13,29.64,29.9857,29.6,29.85,39550,27.444916980761,27.7650150846831,27.4078793060232,27.6393647731348,42713.2645663224,0.0,1.0
2025-03-14,29.71,30.0,29.62,29.75,132944,27.5097329115523,27.7782560534019,27.4263981433921,27.5467705862902,143577.047901521,0.0,1.0
2025-03-17,29.78,30.4,29.745,30.0,267305,27.5745488423436,28.1486328007805,27.5421408769479,27.7782560534019,288684.429453876,0.0,1.0
2025-03-18,29.87,30.1,29.61,30.03,102746,27.6578836105038,27.8708502402465,27.4171387247076,27.8060343094553,110963.769434421,0.0,1.0
2025-03-19,29.95,30.1099,29.76,29.79,71338,27.7319589599795,27.8800170647441,27.5560300049746,27.583808261028,77043.713467315,0.0,1.0
2025-03-20,30.22,30.51,29.8101,29.97,79326,27.9819632644601,28.2504864063097,27.6024196925838,27.7504777973485,85670.6049301667,0.0,1.0
2025-03-21,30.12,30.335,29.85,30.15,145591,27.8893690776155,28.0884465793315,27.6393647731348,27.9171473336689,157235.5727301,0.0,1.0
2025-03-24,30.195,30.5,29.8601,29.9,81151,27.958814717749,28.2412269876252,27.6487167860062,27.6856618665572,87641.5709942257,0.0,1.0
2025-03-25,30.18,30.45,30.03,30.22,47384,27.9449255897223,28.1949298942029,27.8060343094553,27.9819632644601,51173.8388928096,0.0,1.0
2025-03-26,29.89,30.46,29.8,29.93,87606,27.6764024478727,28.2041893128874,27.5930676797125,27.7134401226106,94612.8509632678,0.0,1.0
2025-03-27,30.17,30.25,29.8,30.0,40824,27.9356661710378,28.0097415205135,27.5930676797125,27.7782560534019,44089.1608762464,0.0,1.0
2025-03-28,30.04,30.4899,29.81,30.0,39688,27.8152937281397,28.2318749747539,27.602327098397,27.7782560534019,42862.3020002074,0.0,1.0
2025-03-31,30.08,30.3599,29.95,29.95,49597,27.8523314028776,28.1115025318558,27.7319589599795,27.7319589599795,53563.8377419947,0.0,1.0
2025-04-01,30.29,30.31,29.9,30.01,34934,28.0467791952514,28.0652980326203,27.6856618665572,27.7875154720863,37728.070401009,0.0,1.0
2025-04-02,30.37,30.44,30.09,30.1,38697,28.1208545447271,28.1856704755184,27.8615908215621,27.8708502402465,41792.0404278883,0.0,1.0
2025-04-03,29.65,30.1325,29.56,29.56,125223,27.4541763994455,27.900943350971,27.3708416312853,27.3708416312853,135238.511473795,0.0,1.0
2025-04-04,28.13,29.62,28.09,29.5,299053,26.0467447594065,27.4263981433921,26.0097070846686,27.3152851191785,322971.67909867,0.0,1.0
2025-04-07,27.13,27.99,25.84,27.93,275959,25.1208028909597,25.9171128978239,23.9263378806635,25.8615563857171,298030.588532434,0.0,1.0
2025-04-08,26.79,27.7,26.21,27.66,161272,24.8059826556879,25.6485897559744,24.2689363719888,25.6115520812365,174170.761141338,0.0,1.0
2025-04-09,28.33,29.04,25.86,26.77,259588,26.2319331330958,26.889351859693,23.9448567180324,24.7874638183189,280350.21295177,0.0,1.0
2025-04-10,27.23,28.495,26.6701,28.25,107293,25.2133970778044,26.3847135413895,24.6949622256611,26.1578577836201,115874.444882792,0.0,1.0
2025-04-11,28.15,28.2,27.01,27.01,52242,26.0652635967754,26.1115606901977,25.0096898667461,25.0096898667461,56420.3885581243,0.0,1.0
2025-04-14,27.82,28.39,27.55,28.39,85065,25.759702780188,26.2874896452026,25.5096984757074,26.2874896452026,91868.6182132544,0.0,1.0
2025-04-15,28.05,28.33,27.56,27.57,54076,25.9726694099307,26.2319331330958,25.5189578943918,25.5282173130763,58401.0744548281,0.0,1.0
2025-04-16,28.67,28.8329,28.2,28.32,41427,26.5467533683677,26.6975892987377,26.1115606901977,26.2226737144113,44740.3896634397,0.0,1.0
2025-04-17,29.22,29.33,28.67,28.8,43886,27.0560213960134,27.1578750015425,26.5467533683677,26.6671258112658,47396.0639382459,0.0,1.0
2025-04-21,28.9,29.25,28.35,29.25,56920,26.7597199981105,27.0837996520668,26.2504519704648,27.0837996520668,61472.5415705453,0.0,1.0
2025-04-22,29.2,29.35,28.81,29.0,61752,27.0375025586445,27.1763938389115,26.6763852299502,26.8523141849551,66691.0117193309,0.0,1.0
2025-04-23,29.33,29.7,28.96,29.24,81064,27.1578750015425,27.5004734928678,26.8152765102173,27.0745402333823,87547.612611994,0.0,1.0
2025-04-24,29.26,29.4257,28.9536,29.17,50131,27.0930590707513,27.2464876383529,26.8093504822592,27.0097243025911,54140.5478122454,0.0,1.0
2025-04-25,29.36,29.41,29.05,29.26,64234,27.1856532575959,27.2319503510183,26.8986112783775,27.0930590707513,69371.5255664515,0.0,1.0
2025-04-28,29.29,29.615,28.99,28.99,81584,27.1208373268047,27.4217684340499,26.8430547662707,26.8430547662707,88109.2029425751,0.0,1.0
2025-04-29,29.08,29.5,29.0,29.42,54813,26.9263895344309,27.3152851191785,26.8523141849551,27.2412097697028,59197.0207502864,0.0,1.0
2025-04-30,28.66,29.0,28.55,29.0,74642,26.5374939496832,26.8523141849551,26.4356403441541,26.8523141849551,80611.9720293158,0.0,1.0
2025-05-01,28.77,29.275,28.6,28.8,131116,26.6393475552124,27.106948198778,26.4819374375764,26.6671258112658,141602.841893247,0.0,1.0
2025-05-02,29.82,29.95,29.04,29.46,217786,27.6115865170814,27.7319589599795,26.889351859693,27.2782474444406,235204.830261469,0.0,1.0
2025-05-05,28.385,29.23,28.0693,28.96,92253,26.9549409519444,27.757369174752,26.6551461709499,27.500971991133,97147.3619500215,0.725835,1.0
2025-05-06,27.6,28.5,27.445,28.4,114118,26.2094898810522,27.0641471597821,26.0622989052709,26.9691852399233,120172.380854959,0.0,1.0
2025-05-07,27.18,27.75,26.97,27.6,157268,25.8106498176449,26.3519327608405,25.6112297859412,26.2094898810522,165611.647525348,0.0,1.0
2025-05-08,27.75,28.3,27.3999,27.49,85328,26.3519327608405,26.8742233200644,26.0194710794145,26.1050317692074,89854.965155295,0.0,1.0
2025-05-09,27.9,28.2398,27.5001,27.75,54972,26.4943756406288,26.8170562443093,26.1146229231131,26.3519327608405,57888.4673790184,0.0,1.0
2025-05-12,28.08,28.47,28.0,28.18,84077,26.6653070963748,27.0356585838245,26.5893375604877,26.7602690162337,88537.5949906449,0.0,1.0
2025-05-13,28.7,28.79,27.92,27.98,41350,27.2540709994999,27.3395367273729,26.5133680246006,26.5703451765159,43543.7700306048,0.0,1.0
2025-05-14,28.6,28.919,28.2796,28.9,76502,27.159109079641,27.4620376039909,26.8548510884132,27.4439948392177,80560.7132982184,0.0,1.0
2025-05-15,28.32,28.86,28.16,28.6,143193,26.8932157040361,27.4060100712741,26.7412766322619,27.159109079641,150789.916855923,0.0,1.0
2025-05-16,28.31,28.615,28.25,28.32,44593,26.8837195120503,27.1733533676199,26.8267423601349,26.8932157040361,46958.8231432831,0.0,1.0
2025-05-19,28.23,28.5,27.78,28.18,86465,26.8077499761632,27.0641471597821,26.3804213367982,26.7602690162337,91052.2871994254,0.0,1.0
2025-05-20,28.05,28.28,27.74,28.23,82158,26.6368185204172,26.8552309360926,26.3424365688546,26.8077499761632,86516.7849618966,0.0,1.0
2025-05-21,28.175,28.3,27.8032,27.85,55267,26.7555209202408,26.8742233200644,26.4024525022054,26.4468946806994,58199.1182172051,0.0,1.0
2025-05-22,28.01,28.7499,28.0,28.58,45722,26.5988337524736,27.3014569975095,26.5893375604877,27.1401166956692,48147.7207579036,0.0,1.0
2025-05-23,27.62,28.4098,27.53,28.0,174365,26.228482265024,26.9784915080694,26.143016537151,26.5893375604877,183615.706442234,0.0,1.0
2025-05-27,27.245,27.85,27.0,27.7,141068,25.8723750655531,26.4468946806994,25.6397183618989,26.3044518009111,148552.177767288,0.0,1.0
2025-05-28,27.23,27.7752,27.0,27.71,149008,25.8581307775743,26.3758631646449,25.6397183618989,26.3139479928969,156913.424056115,0.0,1.0
2025-05-29,27.46,27.7,27.06,27.26,117472,26.0765431932497,26.3044518009111,25.6966955138142,25.886619353532,123704.322927091,0.0,1.0
2025-05-30,26.77,27.41,26.69,27.22,651846,25.4213059462234,26.0290622333203,25.3453364103363,25.8486345855884,686428.834809424,0.0,1.0
2025-06-02,27.3,27.48,26.9515,26.96,101879,25.9246041214755,26.0955355772215,25.5936618307673,25.6017335939553,107284.056758113,0.0,1.0
2025-06-03,27.89,27.89,27.1199,27.23,83559,26.4848794486429,26.4848794486429,25.7535777038097,25.8581307775743,87992.1131798625,0.0,1.0
2025-06-04,27.335,28.0,27.2101,28.0,81209,25.9578407934261,26.5893375604877,25.8392333555224,26.5893375604877,85517.4370112549,0.0,1.0
2025-06-05,27.16,27.45,27.0,27.33,56786,25.7916574336731,26.0670470012638,25.6397183618989,25.9530926974332,59798.7067704456,0.0,1.0
2025-06-06,27.67,27.75,27.1001,27.25,94900,26.2759632249534,26.3519327608405,25.7347752436776,25.8771231615461,99934.7950641934,0.0,1.0
2025-06-09,27.65,27.8899,27.5228,27.7,43011,26.2569708409816,26.4847844867231,26.1361792789211,26.3044518009111,45292.8922076504,0.0,1.0
2025-06-10,27.97,28.155,27.72,27.74,70240,26.56084898453,26.736528536269,26.3234441848828,26.3424365688546,73966.491099146,0.0,1.0
2025-06-11,28.15,28.297,27.92,27.97,77952,26.731780440276,26.8713744624686,26.5133680246006,26.56084898453,82087.6411469338,0.0,1.0
2025-06-12,28.31,28.31,28.0645,28.1,84123,26.8837195120503,26.8837195120503,26.6505879987967,26.6842994803466,88586.035460328,0.0,1.0
2025-06-13,28.1,28.5,27.85,28.5,260511,26.6842994803466,27.0641471597821,26.4468946806994,27.0641471597821,274332.069514943,0.0,1.0
2025-06-16,27.67,28.2936,27.275,27.94,141245,26.2759632249534,26.8681457571934,25.9008636415108,26.5323604085724,148738.5682702,0.0,1.0
2025-06-17,27.885,28.02,27.6,27.67,50968,26.48013135265,26.6083299444595,26.2094898810522,26.2759632249534,53672.0404091866,0.0,1.0
2025-06-18,27.905,28.075,27.72,27.72,47927,26.4991237366218,26.6605590003819,26.3234441848828,26.3234441848828,50469.7041416395,0.0,1.0
2025-06-20,27.73,28.1799,27.71,28.15,95659,26.3329403768687,26.7601740543138,26.3139479928969,26.731780440276,100734.062813969,0.0,1.0
2025-06-23,27.09,28.4699,27.09,28.04,85266,25.7251840897719,27.0355636219046,25.7251840897719,26.6273223284313,89789.6758265912,0.0,1.0
2025-06-24,27.05,27.54,26.86,26.97,156587,25.6871993218283,26.1525127291368,25.5067716740964,25.6112297859412,164894.517963297,0.0,1.0
2025-06-25,26.85,27.3279,26.84,27.0,103497,25.4972754821105,25.9510984971161,25.4877792901247,25.6397183618989,108987.897626542,0.0,1.0
2025-06-26,27.26,27.5139,26.9,26.9,45510,25.886619353532,26.1277276680537,25.54475644204,25.54475644204,47924.4733758845,0.0,1.0
2025-06-27,27.21,27.4959,27.1,27.31,29635,25.8391383936025,26.1106345224791,25.7346802817578,25.9341003134614,31207.2460666741,0.0,1.0
2025-06-30,27.86,27.96,27.4175,27.45,127003,26.4563908726853,26.5513527925442,26.0361843773097,26.0670470012638,133740.97763475,0.0,1.0
2025-07-01,27.925,28.0721,27.68,27.87,60753,26.5181161205936,26.657805104706,26.2854594169393,26.4658870646712,63976.1707537927,0.0,1.0
2025-07-02,27.91,28.1,27.55,27.95,73979,26.5038718326147,26.6842994803466,26.1620089211227,26.5418566005583,77903.8588414538,0.0,1.0
2025-07-03,27.94,28.13,27.6,28.13,39974,26.5323604085724,26.7127880563043,26.2094898810522,26.7127880563043,42094.7681548584,0.0,1.0
2025-07-07,27.46,27.9835,27.31,27.85,74490,26.0765431932497,26.573668843711,25.9341003134614,26.4468946806994,78441.9692764149,0.0,1.0
2025-07-08,27.92,28.0,27.3251,27.38,47367,26.5133680246006,26.5893375604877,25.9484395633601,26.0005736573626,49879.9940759289,0.0,1.0
2025-07-09,27.64,28.0,27.55,27.98,40687,26.2474746489957,26.5893375604877,26.1620089211227,26.5703451765159,42845.5954349509,0.0,1.0
2025-07-10,27.615,27.8485,27.5,27.6,28451,26.223734169031,26.4454702519015,26.1145279611933,26.2094898810522,29960.4304991714,0.0,1.0
2025-07-11,27.54,27.8867,27.5,27.57,85936,26.1525127291368,26.4817457052876,26.1145279611933,26.1810013050945,90495.2217980668,0.0,1.0
2025-07-14,27.62,27.85,27.505,27.55,87197,26.228482265024,26.4468946806994,26.1192760571862,26.1620089211227,91823.1224996044,0.0,1.0
2025-07-15,27.63,27.8,27.49,27.76,75092,26.2379784570098,26.3994137207699,26.1050317692074,26.3614289528264,79075.907597054,0.0,1.0
2025-07-16,27.48,27.65,27.27,27.59,64956,26.0955355772215,26.2569708409816,25.8961155455179,26.1999936890663,68402.1554076897,0.0,1.0
2025-07-17,27.705,27.76,27.42,27.48,66526,26.309199896904,26.3614289528264,26.0385584253062,26.0955355772215,70055.4496990572,0.0,1.0
2025-07-18,27.5,27.89,27.43,27.81,77141,26.1145279611933,26.4848794486429,26.0480546172921,26.4089099127558,81233.6146053418,0.0,1.0
2025-07-21,27.19,27.67,27.19,27.67,71029,25.8201460096308,26.2759632249534,25.8201460096308,26.2759632249534,74797.3504595846,0.0,1.0
2025-07-22,27.12,27.452,27.12,27.3,83366,25.7536726657295,26.068946239661,25.7536726657295,25.9246041214755,87788.87381793,0.0,1.0
2025-07-23,27.42,27.44,27.1,27.13,64164,26.0385584253062,26.057550809278,25.7346802817578,25.7631688577154,67568.1368861844,0.0,1.0
2025-07-24,27.48,27.63,27.2,27.5,69159,26.0955355772215,26.2379784570098,25.8296422016166,26.1145279611933,72828.1400615865,0.0,1.0
2025-07-25,27.52,27.6868,27.3,27.39,54183,26.1335203451651,26.2919168274897,25.9246041214755,26.0100698493485,57057.6080185794,0.0,1.0
2025-07-28,27.91,28.0,27.52,27.52,82958,26.5038718326147,26.5893375604877,26.1335203451651,26.1335203451651,87359.2279129121,0.0,1.0
2025-07-29,27.96,27.9917,27.5618,27.96,88471,26.5513527925442,26.5814557211394,26.1732144276661,26.5513527925442,93164.7128990963,0.0,1.0
2025-07-30,27.75,28.0,27.52,28.0,73039,26.3519327608405,26.5893375604877,26.1335203451651,26.5893375604877,76913.9883740108,0.0,1.0
2025-07-31,27.4,27.88,27.05,27.5,180264,26.0195660413344,26.4753832566571,25.6871993218283,26.1145279611933,189827.670152284,0.0,1.0
2025-08-01,27.29,27.48,26.9,27.48,118209,25.9151079294896,26.0955355772215,25.54475644204,26.0955355772215,124480.423495714,0.0,1.0
2025-08-04,26.67,27.19,26.488,26.52,125799,25.9153130472365,26.4205984909772,25.7384631419273,25.7695576307729,129462.427248502,0.620216,1.0
2025-08-05,26.61,26.69,26.22,26.63,158648,25.8570108806511,25.934747102765,25.4780467978456,25.8764449361796,163268.03200439,0.0,1.0
2025-08-06,26.55,26.8435,26.525,26.56,76944,25.7987087140656,26.0839034789461,25.774416144655,25.8084257418299,79184.7073681723,0.0,1.0
2025-08-07,26.265,26.8,26.21,26.59,105938,25.5217734227847,26.0416344081717,25.4683297700813,25.8375768251226,109023.049609709,0.0,1.0
2025-08-08,25.89,26.175,25.5342,26.12,260906,25.1573848816256,25.4343201729065,24.8116530337738,25.3808765202032,268503.915322836,0.0,1.0
2025-08-11,25.23,26.0451,25.22,25.86,168037,24.5160610491855,25.308095982249,24.5063440214213,25.1282337983328,172930.451653483,0.0,1.0
2025-08-12,24.66,25.375,24.5001,25.24,314214,23.9621904666237,24.656957951767,23.8068151926734,24.5257780769498,323364.312239847,0.0,1.0
2025-08-13,24.74,24.8008,24.1203,24.52,302845,24.0399266887376,24.0990062175442,23.4377624781874,23.8261520779242,311664.232466652,0.0,1.0
2025-08-14,25.05,25.24,24.41,24.72,194615,24.3411545494291,24.5257780769498,23.7192647725176,24.0204926332091,200282.436895104,0.0,1.0
2025-08-15,24.72,25.2542,24.665,25.06,163464,24.0204926332091,24.539576256375,23.9670489805058,24.3508715771934,168224.280063824,0.0,1.0
2025-08-18,24.335,24.83,24.27,24.74,135685,23.6463870642858,24.1273799386158,23.5832263838182,24.0399266887376,139636.320171169,0.0,1.0
2025-08-19,24.12,24.55,24.01,24.34,100014,23.4374709673545,23.855303161217,23.3305836619478,23.6512455781679,102926.535177797,0.0,1.0
2025-08-20,24.27,24.45,24.02,24.09,104149,23.5832263838182,23.7581328835745,23.3403006897121,23.4083198840618,107181.951649092,0.0,1.0
2025-08-21,24.2,24.4292,24.09,24.15,113916,23.5152071894685,23.7379214658249,23.4083198840618,23.4666220506472,117233.379140059,0.0,1.0
2025-08-22,24.845,24.87,24.17,24.17,75160,24.1419554802622,24.1662480496728,23.4860561061757,23.4860561061757,77348.7550139298,0.0,1.0
2025-08-25,24.8,25.0999,24.69,24.91,84646,24.0982288553231,24.3896425179727,23.9913415499164,24.2051161607297,87110.9994266778,0.0,1.0
2025-08-26,24.72,24.7287,24.33,24.55,108464,24.0204926332091,24.028946447364,23.6415285504036,23.855303161217,111622.609949852,0.0,1.0
2025-08-27,24.525,24.89,24.4603,24.63,94561,23.8310105918064,24.1856821052012,23.7681414221717,23.9330393833309,97314.7368663148,0.0,1.0
2025-08-28,24.83,24.8313,24.5001,24.57,69085,24.1273799386158,24.1286431522251,23.8068151926734,23.8747372167455,71096.843269523,0.0,1.0
2025-08-29,25.165,25.267,24.76,24.76,97147,24.4529003687179,24.5520140519132,24.0593607442661,24.0593607442661,99976.0444829465,0.0,1.0
2025-09-02,25.295,25.47,25.0218,25.17,107515,24.5792217296531,24.7492697155273,24.313752531134,24.4577588826001,110645.973860068,0.0,1.0
2025-09-03,25.27,25.39,25.0854,25.18,114472,24.5549291602425,24.6715334934134,24.3755528277146,24.4674759103643,117805.570568848,0.0,1.0
2025-09-04,25.42,25.5807,25.15,25.15,59444,24.7006845767061,24.8568372128775,24.4383248270716,24.4383248270716,61175.0850591812,0.0,1.0
2025-09-05,24.91,25.6,24.83,25.45,228139,24.2051161607297,24.8755910764625,24.1273799386158,24.7298356599989,234782.698511482,0.0,1.0
2025-09-08,24.65,25.175,24.5,24.71,130098,23.9524734388594,24.4626173964822,23.8067180223958,24.0107756054449,133886.619608865,0.0,1.0
2025-09-09,25.04,25.24,24.75,24.79,70751,24.3314375216649,24.5257780769498,24.0496437165018,24.0885118275588,72811.3593133389,0.0,1.0
2025-09-10,25.31,25.4,24.81,24.81,82614,24.5937972712995,24.6812505211776,24.1079458830873,24.1079458830873,85019.8249962852,0.0,1.0
2025-09-11,25.49,25.6321,25.32,25.32,47411,24.7687037710558,24.9067827355857,24.6035142990637,24.6035142990637,48791.6687595188,0.0,1.0
2025-09-12,25.34,25.66,25.3119,25.5,67458,24.6229483545922,24.933893243048,24.5956435065747,24.7784207988201,69422.4629554242,0.0,1.0
2025-09-15,25.43,25.67,25.33,25.33,152560,24.7104016044704,24.9436102708122,24.6132313268279,24.6132313268279,157002.741683411,0.0,1.0
2025-09-16,25.39,25.67,25.3342,25.5,120697,24.6715334934134,24.9436102708122,24.6173124784889,24.7784207988201,124211.850504474,0.0,1.0
2025-09-17,25.75,25.785,25.3,25.49,122642,25.0213464929262,25.055356090101,24.5840802435352,24.7687037710558,126213.491383959,0.0,1.0
2025-09-18,25.63,25.83,25.4516,25.83,38979,24.9047421597552,25.0990827150401,24.7313903844411,25.0990827150401,40114.1181704095,0.0,1.0
2025-09-19,25.3,25.63,25.15,25.63,155559,24.5840802435352,24.9047421597552,24.4383248270716,24.9047421597552,160089.076386534,0.0,1.0
2025-09-22,25.14,25.2625,25.0,25.18,102983,24.4286077993073,24.5476413894193,24.2925694106079,24.4674759103643,105981.996242676,0.0,1.0
2025-09-23,25.48,25.67,25.01,25.01,57271,24.7589867432916,24.9436102708122,24.3022864383722,24.3022864383722,58938.8045290418,0.0,1.0
2025-09-24,25.57,25.78,25.368,25.55,57124,24.8464399931698,25.0504975762189,24.6501560323321,24.8270059376413,58787.5237016462,0.0,1.0
2025-09-25,25.78,25.78,25.55,25.62,42587,25.0504975762189,25.0504975762189,24.8270059376413,24.895025131991,43827.187729886,0.0,1.0
2025-09-26,26.13,26.32,25.85,25.86,92164,25.3905935479674,25.575217075488,25.1185167705686,25.1282337983328,94847.9331706205,0.0,1.0
2025-09-29,25.79,26.24,25.65,26.24,89763,25.0602146039831,25.4974808533741,24.9241762152837,25.4974808533741,92377.012989827,0.0,1.0
2025-09-30,25.89,26.02,25.6387,25.77,89448,25.1573848816256,25.2837062425607,24.9131959739101,25.0407805484546,92052.8397882649,0.0,1.0
2025-10-01,25.83,26.036,25.75,25.77,70511,25.0990827150401,25.2992534869835,25.0213464929262,25.0407805484546,72564.3702073871,0.0,1.0
2025-10-02,25.23,26.0866,25.181,25.93,105026,24.5160610491855,25.3484216474706,24.4684476131407,25.1962529926825,108084.491007092,0.0,1.0
2025-10-03,25.36,25.52,25.2,25.25,56940,24.6423824101207,24.7978548543486,24.4869099658928,24.535495104714,58598.1653870831,0.0,1.0
2025-10-06,25.57,25.7099,25.33,25.34,101547,24.8464399931698,24.9823812115915,24.6132313268279,24.6229483545922,104504.178092064,0.0,1.0
2025-10-07,25.52,25.602,25.25,25.4,68411,24.7978548543486,24.8775344820154,24.535495104714,24.6812505211776,70403.2155303081,0.0,1.0
2025-10-08,25.28,25.52,25.1,25.5,85069,24.5646461880067,24.7978548543486,24.3897396882504,24.7784207988201,87546.3177259182,0.0,1.0
2025-10-09,24.74,25.43,24.6749,25.43,112021,24.0399266887376,24.7104016044704,23.9766688379924,24.7104016044704,115283.194324314,0.0,1.0
2025-10-10,23.93,25.86,23.92,25.86,197633,23.2528474398339,25.1282337983328,23.2431304120697,25.1282337983328,203388.324902448,0.0,1.0
2025-10-13,24.38,24.569,24.0694,24.32,72355,23.6901136892248,23.873765513969,23.3883028068675,23.6318115226394,74462.0698381175,0.0,1.0
2025-10-14,24.06,24.3616,24.035,24.12,116947,23.3791688007691,23.6722343581386,23.3548762313585,23.4374709673545,120352.645723976,0.0,1.0
2025-10-15,24.13,24.401,24.05,24.11,67353,23.4471879951188,23.7105194475298,23.3694517730048,23.4277539395903,69314.4052215702,0.0,1.0
2025-10-16,23.91,24.4,23.75,24.25,100138,23.2334133843054,23.7095477447533,23.0779409400775,23.5637923282897,103054.146215872,0.0,1.0
2025-10-17,23.82,23.935,23.63,23.79,117380,23.1459601344272,23.257705953716,22.9613366069066,23.1168090511345,120798.255235965,0.0,1.0
2025-10-20,24.19,24.2,23.7429,23.82,62255,23.5054901617042,23.5152071894685,23.0710418503649,23.1459601344272,64067.9449626425,0.0,1.0
2025-10-21,24.35,24.5317,24.01,24.25,62476,23.6609626059321,23.8375210004084,23.3305836619478,23.5637923282897,64295.3807643732,0.0,1.0
2025-10-22,24.53,24.71,24.2701,24.71,83945,23.8358691056885,24.0107756054449,23.5833235540958,24.0107756054449,86389.5854130434,0.0,1.0
2025-10-23,24.95,25.12,24.5,24.71,98857,24.2439842717867,24.4091737437788,23.8067180223958,24.0107756054449,101735.841862854,0.0,1.0
2025-10-24,25.31,25.505,25.07,25.14,93483,24.5937972712995,24.7832793127022,24.3605886049576,24.4286077993073,96205.3441320809,0.0,1.0
2025-10-27,25.26,25.6,25.1,25.45,86767,24.5452121324782,24.8755910764625,24.3897396882504,24.7298356599989,89293.7656505278,0.0,1.0
2025-10-28,25.29,25.43,25.1,25.43,102022,24.574363215771,24.7104016044704,24.3897396882504,24.7104016044704,104993.010697594,0.0,1.0
2025-10-29,24.98,25.38,24.915,25.24,114368,24.2731353550794,24.6618164656492,24.2099746746119,24.5257780769498,117698.541956269,0.0,1.0
2025-10-30,25.11,25.39,25.0,25.05,104551,24.3994567160146,24.6715334934134,24.2925694106079,24.3411545494291,107595.658401562,0.0,1.0
2025-10-31,25.26,25.295,24.87,25.24,142980,24.5452121324782,24.5792217296531,24.1662480496728,24.5257780769498,147143.759870832,0.0,1.0
2025-11-03,23.69,24.95,23.69,24.95,528025,23.69,24.95,23.69,24.95,528025,0.689883,1.0
2025-11-04,23.42,23.75,23.2902,23.75,185853,23.42,23.75,23.2902,23.75,185853,0.0,1.0
2025-11-05,22.99,23.87,22.81,23.32,185810,22.99,23.87,22.81,23.32,185810,0.0,1.0
2025-11-06,23.47,23.5415,22.99,22.99,196726,23.47,23.5415,22.99,22.99,196726,0.0,1.0
2025-11-07,23.05,23.34,22.5549,23.29,227270,23.05,23.34,22.5549,23.29,227270,0.0,1.0
2025-11-10,22.69,23.02,22.6,22.91,241171,22.69,23.02,22.6,22.91,241171,0.0,1.0
2025-11-11,22.91,23.46,22.61,23.29,287025,22.91,23.46,22.61,23.29,287025,0.0,1.0
2025-11-12,23.75,24.0,22.8101,23.07,249641,23.75,24.0,22.8101,23.07,249641,0.0,1.0
2025-11-13,23.81,24.28,23.6,24.0,207004,23.81,24.28,23.6,24.0,207004,0.0,1.0
2025-11-14,23.61,24.05,23.48,23.86,96764,23.61,24.05,23.48,23.86,96764,0.0,1.0
2025-11-17,23.4,24.0111,23.25,23.52,135372,23.4,24.0111,23.25,23.52,135372,0.0,1.0
2025-11-18,23.41,23.5309,23.07,23.4,85936,23.41,23.5309,23.07,23.4,85936,0.0,1.0
2025-11-19,23.03,23.64,22.95,23.3,76390,23.03,23.64,22.95,23.3,76390,0.0,1.0
2025-11-20,22.74,23.55,22.6,23.0,149715,22.74,23.55,22.6,23.0,149715,0.0,1.0
2025-11-21,22.5,22.93,22.49,22.62,166503,22.5,22.93,22.49,22.62,166503,0.0,1.0
2025-11-24,22.38,22.7216,22.14,22.5,192143,22.38,22.7216,22.14,22.5,192143,0.0,1.0
2025-11-25,21.9,22.425,21.18,22.25,473874,21.9,22.425,21.18,22.25,473874,0.0,1.0
2025-11-26,21.26,21.9,21.19,21.9,515496,21.26,21.9,21.19,21.9,515496,0.0,1.0