date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-15,19.2,19.61,19.1,19.61,145600,3.34888399804903,3.4203966250907,3.33144189389252,3.4203966250907,834761.670344089,0.0,1.0
2004-06-16,18.67,19.21,18.65,19.21,51600,3.25644084601955,3.35062820846468,3.25295242518825,3.35062820846468,295835.866687878,0.0,1.0
2004-06-17,18.5,18.75,18.5,18.62,18800,3.22678926895349,3.27039452934475,3.22678926895349,3.24771979394129,107785.160731242,0.0,1.0
2004-06-18,18.28,18.59,18.26,18.5,30300,3.18841663980918,3.24248716269434,3.18492821897788,3.22678926895349,173717.572880672,0.0,1.0
2004-06-21,18.27,18.33,18.25,18.33,26400,3.18667242939353,3.19713769188743,3.18318400856222,3.19713769188743,151357.88528217,0.0,1.0
2004-06-22,18.29,18.29,18.06,18.2,26900,3.19016085022483,3.19016085022483,3.15004401066486,3.17446295648397,154224.511897363,0.0,1.0
2004-06-23,17.87,18.24,17.81,18.15,57400,3.1169040127675,3.18143979814657,3.1064387502736,3.16574190440572,329088.735424113,0.0,1.0
2004-06-24,17.51,17.74,17.44,17.67,58300,3.07155454196059,3.1119004896848,3.05927534047931,3.09962128820352,332350.601643035,0.1,1.0
2004-06-25,17.5,17.52,17.32,17.42,75000,3.06980037032041,3.07330871360077,3.03822528079711,3.05576699719894,427552.231959307,0.0,1.0
2004-06-28,17.5,17.55,17.46,17.46,41000,3.06980037032041,3.07857122852132,3.06278368375968,3.06278368375968,233728.553471088,0.0,1.0
2004-06-29,17.65,17.65,17.4,17.5,11400,3.09611294492315,3.09611294492315,3.05225865391858,3.06980037032041,64987.9392578149,0.0,1.0
2004-06-30,17.69,17.85,17.52,17.64,32700,3.10312963148389,3.13119637772682,3.07330871360077,3.09435877328297,186412.773134258,0.0,1.0
2004-07-01,18.0,18.0,17.57,17.64,25300,3.15750895232956,3.15750895232956,3.08207957180169,3.09435877328297,144227.61958094,0.0,1.0
2004-07-02,18.06,18.15,17.86,18.03,14700,3.16803398217066,3.18382152693231,3.132950549367,3.16277146725011,83800.2374640244,0.0,1.0
2004-07-06,18.34,18.34,18.16,18.16,15700,3.21715078809579,3.21715078809579,3.18557569857249,3.18557569857249,89500.9338901484,0.0,1.0
2004-07-07,18.65,18.96,18.13,18.34,33800,3.27153010894146,3.32590942978714,3.18031318365194,3.21715078809579,192683.539202995,0.0,1.0
2004-07-08,18.49,18.55,18.35,18.5,14000,3.24346336269853,3.25398839253963,3.21890495973597,3.24521753433872,79809.7499657375,0.0,1.0
2004-07-09,18.4,18.49,18.3,18.44,15500,3.22767581793689,3.24346336269853,3.21013410153505,3.23469250449762,88360.7946049235,0.0,1.0
2004-07-12,18.29,18.55,18.17,18.35,40600,3.20837992989487,3.25398839253963,3.18732987021267,3.21890495973597,231448.274900639,0.0,1.0
2004-07-13,18.26,18.31,18.12,18.29,34500,3.20311741497432,3.21188827317524,3.17855901201176,3.20837992989487,196674.026701282,0.0,1.0
2004-07-14,18.0,18.25,17.87,18.16,26000,3.15750895232956,3.20136324333414,3.13470472100718,3.18557569857249,148218.107079227,0.0,1.0
2004-07-15,17.9,18.05,17.87,18.05,18700,3.13996723592773,3.16627981053048,3.13470472100718,3.16627981053048,106603.023168521,0.0,1.0
2004-07-16,17.9,18.1,17.79,17.85,24400,3.13996723592773,3.17505066873139,3.12067134788572,3.13119637772682,139096.992797428,0.0,1.0
2004-07-19,17.9,18.03,17.73,17.88,35700,3.13996723592773,3.16277146725011,3.11014631804462,3.13645889264736,203514.862412631,0.0,1.0
2004-07-20,18.1,18.3,17.91,17.91,17800,3.17505066873139,3.21013410153505,3.14172140756791,3.14172140756791,101472.396385009,0.0,1.0
2004-07-21,17.73,18.15,17.7,18.05,17300,3.11014631804462,3.18382152693231,3.10488380312407,3.16627981053048,98622.048171947,0.0,1.0
2004-07-22,17.59,17.8,17.25,17.6,69600,3.10312963148389,3.14017665948909,3.04314872899926,3.10489377567461,394525.574303697,0.1,1.0
2004-07-23,17.31,17.75,17.2,17.55,21800,3.05373359414361,3.13135593853547,3.03432800804564,3.09607305472099,123572.665514664,0.0,1.0
2004-07-26,16.9,17.43,16.87,17.36,43600,2.98140368232392,3.0749033244323,2.97611124975174,3.06255431509723,247145.331029327,0.0,1.0
2004-07-27,16.9,17.1,16.75,16.75,50200,2.98140368232392,3.0166865661384,2.95494151946305,2.95494151946305,284557.238937436,0.0,1.0
2004-07-28,17.2,17.35,16.95,16.95,13800,3.03432800804564,3.06079017090651,2.99022440327754,2.99022440327754,78224.8983533193,0.0,1.0
2004-07-29,17.01,17.45,16.92,17.3,31400,3.00080926842188,3.07843161281375,2.98493197070536,3.05196944995288,177989.986108277,0.0,1.0
2004-07-30,17.21,17.4,17.06,17.06,21600,3.03609215223637,3.06961089186013,3.0096299893755,3.0096299893755,122438.97133563,0.0,1.0
2004-08-02,17.16,17.34,17.11,17.3,18600,3.02727143128274,3.05902602671578,3.01845071032912,3.05196944995288,105433.558650126,0.0,1.0
2004-08-03,17.38,17.7,17.25,17.3,43600,3.06608260347868,3.12253521758185,3.04314872899926,3.05196944995288,247145.331029327,0.0,1.0
2004-08-04,17.2,17.45,17.2,17.35,57700,3.03432800804564,3.07843161281375,3.03432800804564,3.06079017090651,327070.770651197,0.0,1.0
2004-08-05,17.15,17.31,17.1,17.2,48300,3.02550728709202,3.05373359414361,3.0166865661384,3.03432800804564,273787.144236617,0.0,1.0
2004-08-06,17.15,17.39,17.1,17.25,35700,3.02550728709202,3.0678467476694,3.0166865661384,3.04314872899926,202364.4109575,0.0,1.0
2004-08-09,16.87,17.14,16.87,17.05,36400,2.97611124975174,3.0237431429013,2.97611124975174,3.00786584518478,206332.340584118,0.0,1.0
2004-08-10,17.11,17.11,16.9,16.9,17800,3.01845071032912,3.01845071032912,2.98140368232392,2.98140368232392,100898.781933992,0.0,1.0
2004-08-11,17.22,17.3,17.02,17.16,38500,3.03785629642709,3.05196944995288,3.00257341261261,3.02727143128274,218236.12946397,0.0,1.0
2004-08-12,17.18,17.29,17.01,17.29,19900,3.03079971966419,3.05020530576216,3.00080926842188,3.05020530576216,112802.570813845,0.0,1.0
2004-08-13,17.18,17.25,17.04,17.18,25300,3.03079971966419,3.04314872899926,3.00610170099405,3.03079971966419,143412.313647752,0.0,1.0
2004-08-16,17.2,17.34,17.12,17.16,47800,3.03432800804564,3.05902602671578,3.02021485451985,3.02727143128274,270952.908789033,0.0,1.0
2004-08-17,17.25,17.34,17.15,17.25,26900,3.04314872899926,3.05902602671578,3.02550728709202,3.04314872899926,152481.867080021,0.0,1.0
2004-08-18,17.38,17.38,17.19,17.32,45600,3.06608260347868,3.06608260347868,3.03256386385492,3.05549773833433,258482.272819663,0.0,1.0
2004-08-19,17.37,17.48,17.13,17.4,33700,3.06431845928795,3.08372404538592,3.02197899871057,3.06961089186013,191027.469167164,0.0,1.0
2004-08-20,17.53,17.53,17.31,17.31,31800,3.09254476633954,3.09254476633954,3.05373359414361,3.05373359414361,180257.374466344,0.0,1.0
2004-08-23,17.49,17.51,17.31,17.43,38000,3.08548818957664,3.08901647795809,3.05373359414361,3.0749033244323,215401.894016387,0.0,1.0
2004-08-24,17.59,17.6,17.37,17.55,25300,3.10312963148389,3.10489377567461,3.06431845928795,3.09607305472099,143412.313647752,0.0,1.0
2004-08-25,17.65,17.65,17.35,17.41,37800,3.13135593853547,3.13135593853547,3.07813175827708,3.08877659432876,213061.055049537,0.1,1.0
2004-08-26,17.64,17.8,17.4,17.65,44100,3.12958179919353,3.15796802866467,3.08700245498681,3.13135593853547,248571.230891126,0.0,1.0
2004-08-27,17.59,17.77,17.58,17.69,35200,3.12071110248379,3.15264561063883,3.11893696314185,3.13845249590326,198406.061845071,0.0,1.0
2004-08-30,17.61,17.7,17.56,17.56,38300,3.12425938116769,3.14022663524521,3.11538868445796,3.11538868445796,215879.322973472,0.0,1.0
2004-08-31,17.75,17.83,17.62,17.7,34400,3.14909733195494,3.16329044669051,3.12603352050963,3.14022663524521,193896.833166774,0.0,1.0
2004-09-01,18.1,18.14,17.75,17.75,33400,3.21119220892306,3.21828876629085,3.14909733195494,3.14909733195494,188260.297318903,0.0,1.0
2004-09-02,18.34,18.34,18.02,18.05,27400,3.25377155312978,3.25377155312978,3.19699909418749,3.20232151221333,154441.082231675,0.0,1.0
2004-09-03,18.39,18.43,18.1,18.39,27400,3.26264224983951,3.2697388072073,3.21119220892306,3.26264224983951,154441.082231675,0.0,1.0
2004-09-07,18.72,18.72,18.35,18.45,38000,3.32118884812374,3.32118884812374,3.25554569247172,3.27328708589119,214188.362219111,0.0,1.0
2004-09-08,18.75,18.8,18.56,18.68,15500,3.32651126614958,3.33538196285931,3.2928026186526,3.31409229075596,87366.3056420058,0.0,1.0
2004-09-09,18.9,19.0,18.49,18.8,31100,3.35312335627878,3.37086474969824,3.28038364325897,3.33538196285931,175296.264868799,0.0,1.0
2004-09-10,18.7,19.0,18.7,19.0,21100,3.31764056943985,3.37086474969824,3.31764056943985,3.37086474969824,118930.906390085,0.0,1.0
2004-09-13,18.56,18.8,18.5,18.58,21900,3.2928026186526,3.33538196285931,3.28215778260092,3.29635089733649,123440.135068382,0.0,1.0
2004-09-14,18.35,18.66,18.35,18.66,22600,3.25554569247172,3.31054401207206,3.25554569247172,3.31054401207206,127385.710161892,0.0,1.0
2004-09-15,18.57,18.59,18.38,18.43,18800,3.29457675799455,3.29812503667844,3.26086811049756,3.2697388072073,105966.873939981,0.0,1.0
2004-09-16,18.45,18.64,18.41,18.64,55700,3.27328708589119,3.30699573338817,3.2661905285234,3.30699573338817,313955.046726434,0.0,1.0
2004-09-17,18.57,18.61,18.37,18.5,54900,3.29457675799455,3.30167331536233,3.25909397115562,3.28215778260092,309445.818048136,0.0,1.0
2004-09-20,18.7,18.7,18.46,18.6,51000,3.31764056943985,3.31764056943985,3.27506122523314,3.29989917602039,287463.328241438,0.0,1.0
2004-09-21,18.59,18.79,18.42,18.6,55500,3.29812503667844,3.33360782351737,3.26796466786535,3.29989917602039,312827.739556859,0.0,1.0
2004-09-22,18.5,18.64,18.41,18.58,22600,3.30078624569136,3.32576516863173,3.28472836665827,3.315059915943,126666.790539909,0.105,1.0
2004-09-23,18.3,18.61,18.3,18.5,44800,3.26510207006226,3.32041254228736,3.26510207006226,3.30078624569136,251091.690981767,0.0,1.0
2004-09-24,18.56,18.61,18.31,18.31,36100,3.31149149838009,3.32041254228736,3.26688627884372,3.26688627884372,202330.581349147,0.0,1.0
2004-09-27,18.59,18.7,18.43,18.64,34900,3.31684412472445,3.33647042132045,3.28829678422118,3.32576516863173,195604.911054992,0.0,1.0
2004-09-28,19.05,19.14,18.55,18.65,30100,3.39891772867137,3.41497560770447,3.30970728959863,3.32754937741318,168702.229878374,0.0,1.0
2004-09-29,19.3,19.45,19.01,19.1,47000,3.44352294820774,3.47028607992956,3.39178089354555,3.40783877257865,263422.08652105,0.0,1.0
2004-09-30,19.29,19.4,19.14,19.39,32900,3.44173873942629,3.46136503602229,3.41497560770447,3.45958082724084,184395.460564735,0.0,1.0
2004-10-01,19.49,19.5,19.2,19.24,37700,3.47742291505538,3.47920712383684,3.42568086039319,3.43281769551901,211298.141741353,0.0,1.0
2004-10-04,19.35,19.49,19.14,19.44,26100,3.45244399211502,3.47742291505538,3.41497560770447,3.46850187114811,146283.328897859,0.0,1.0
2004-10-05,19.35,19.49,19.26,19.47,47000,3.45244399211502,3.47742291505538,3.43638611308192,3.47385449749247,263422.086521049,0.0,1.0
2004-10-06,19.49,19.49,19.3,19.31,28800,3.47742291505538,3.47742291505538,3.44352294820774,3.4453071569892,161416.087059707,0.0,1.0
2004-10-07,19.26,19.49,19.26,19.49,41000,3.43638611308192,3.47742291505538,3.43638611308192,3.47742291505538,229793.735050278,0.0,1.0
2004-10-08,19.32,19.35,19.21,19.26,17900,3.44709136577065,3.45244399211502,3.42746506917465,3.43638611308192,100324.581887804,0.0,1.0
2004-10-11,19.4,19.45,19.31,19.31,17000,3.46136503602229,3.47028607992956,3.4453071569892,3.4453071569892,95280.3291671882,0.0,1.0
2004-10-12,19.32,19.48,19.32,19.4,16800,3.44709136577065,3.47563870627393,3.44709136577065,3.46136503602229,94159.3841181625,0.0,1.0
2004-10-13,19.33,19.49,19.2,19.4,18000,3.44887557455211,3.47742291505538,3.42568086039319,3.46136503602229,100885.054412317,0.0,1.0
2004-10-14,19.16,19.29,19.11,19.25,20600,3.41854402526738,3.44173873942629,3.4096229813601,3.43460190430047,115457.340049651,0.0,1.0
2004-10-15,19.2,19.3,19.15,19.25,23600,3.42568086039319,3.44352294820774,3.41675981648592,3.43460190430047,132271.515785038,0.0,1.0
2004-10-18,19.29,19.33,19.15,19.26,26000,3.44173873942629,3.44887557455211,3.41675981648592,3.43638611308192,145722.856373347,0.0,1.0
2004-10-19,19.32,19.33,19.15,19.24,20600,3.44709136577065,3.44887557455211,3.41675981648592,3.43281769551901,115457.340049652,0.0,1.0
2004-10-20,19.24,19.32,19.02,19.32,20300,3.43281769551901,3.44709136577065,3.39356510232701,3.44709136577065,113775.922476113,0.0,1.0
2004-10-21,18.9,19.23,18.85,19.2,70800,3.39088878915483,3.4500947838861,3.38191818389251,3.44471242072871,394622.201789615,0.105,1.0
2004-10-22,18.89,18.95,18.75,18.83,39700,3.38909466810236,3.39985939441714,3.36397697336788,3.37832994178759,221278.268517623,0.0,1.0
2004-10-25,18.62,18.89,18.59,18.89,49000,3.34065339968587,3.38909466810236,3.33527103652848,3.38909466810236,273114.235701852,0.0,1.0
2004-10-26,18.72,18.77,18.58,18.68,68400,3.35859461021049,3.36756521547281,3.33347691547601,3.35141812600064,381245.178000137,0.0,1.0
2004-10-27,18.88,18.89,18.63,18.72,37900,3.3873005470499,3.38909466810236,3.34244752073833,3.35859461021049,211245.500675514,0.0,1.0
2004-10-28,18.84,18.94,18.72,18.88,24100,3.38012406284005,3.39806527336468,3.35859461021049,3.3873005470499,134327.613886013,0.0,1.0
2004-10-29,18.81,18.92,18.75,18.89,22500,3.37474169968266,3.39447703125975,3.36397697336788,3.38909466810236,125409.598026361,0.0,1.0
2004-11-01,18.97,19.02,18.87,18.87,35200,3.40344763652207,3.41241824178438,3.38550642599744,3.38550642599744,196196.348912351,0.0,1.0
2004-11-02,18.97,19.08,18.9,19.05,33100,3.40344763652207,3.42318296809916,3.39088878915483,3.41780060494177,184491.453096557,0.0,1.0
2004-11-03,19.25,19.3,19.02,19.02,40400,3.45368302599103,3.46265363125334,3.41241824178438,3.41241824178438,225179.900456221,0.0,1.0
2004-11-04,19.39,19.4,19.17,19.25,88100,3.47880072072551,3.48059484177797,3.43933005757132,3.45368302599103,491048.248272106,0.0,1.0
2004-11-05,19.39,19.53,19.27,19.43,43800,3.47880072072551,3.50391841545999,3.45727126809595,3.48597720493536,244130.684157982,0.0,1.0
2004-11-08,19.37,19.38,19.26,19.35,37300,3.47521247862058,3.47700659967304,3.45547714704349,3.47162423651566,207901.244728145,0.0,1.0
2004-11-09,19.24,19.44,19.1,19.44,53500,3.45188890493856,3.48777132598782,3.42677121020408,3.48777132598782,298196.155307125,0.0,1.0
2004-11-10,19.16,19.34,19.15,19.18,46700,3.43753593651886,3.46983011546319,3.4357418154664,3.44112417862379,260294.587903602,0.0,1.0
2004-11-11,19.32,19.32,19.17,19.25,23300,3.46624187335827,3.46624187335827,3.43933005757132,3.45368302599103,129868.605956187,0.0,1.0
2004-11-12,19.4,19.41,19.27,19.39,32900,3.48059484177797,3.48238896283043,3.45727126809595,3.47880072072551,183376.701114101,0.0,1.0
2004-11-15,19.4,19.5,19.37,19.45,22000,3.48059484177797,3.4985360523026,3.47521247862058,3.48956544704028,122622.718070219,0.0,1.0
2004-11-16,19.6,19.64,19.45,19.49,71500,3.51647726282723,3.52365374703708,3.48956544704028,3.49674193125014,398523.833728213,0.0,1.0
2004-11-17,19.58,19.69,19.52,19.6,51800,3.5128890207223,3.53262435229939,3.50212429440752,3.51647726282723,288720.763456244,0.0,1.0
2004-11-18,19.63,19.74,19.51,19.53,48500,3.52185962598462,3.54159495756171,3.50033017335506,3.50391841545999,270327.355745711,0.0,1.0
2004-11-19,19.6,19.65,19.49,19.51,54800,3.51647726282723,3.52544786808954,3.49674193125014,3.50033017335506,305442.043193092,0.0,1.0
2004-11-22,19.57,19.59,19.42,19.55,51700,3.5299331707207,3.53354066501883,3.50287696348472,3.52632567642257,286625.539653894,0.105,1.0
2004-11-23,19.69,19.75,19.53,19.63,45500,3.55157813650948,3.56240061940387,3.52271818212444,3.54075565361509,252252.650952653,0.0,1.0
2004-11-24,19.77,19.84,19.66,19.75,28600,3.566008113702,3.57863434374546,3.54616689506229,3.56240061940387,158558.809170239,0.0,1.0
2004-11-26,19.81,19.88,19.75,19.85,11700,3.57322310229826,3.58584933234172,3.56240061940387,3.58043809089453,64864.9673878251,0.0,1.0
2004-11-29,19.85,19.95,19.76,19.79,46400,3.58043809089453,3.59847556238518,3.56420436655294,3.56961560800013,257242.263828639,0.0,1.0
2004-11-30,19.93,19.98,19.82,19.95,44900,3.59486806808705,3.60388680383237,3.57502684944733,3.59847556238518,248926.242368662,0.0,1.0
2004-12-01,19.93,20.01,19.91,19.92,53200,3.59486806808705,3.60929804527957,3.59126057378892,3.59306432093798,294941.561113871,0.0,1.0
2004-12-02,19.95,20.05,19.9,20.01,26400,3.59847556238518,3.61651303387583,3.58945682663985,3.60929804527957,146361.977695605,0.0,1.0
2004-12-03,19.8,19.99,19.75,19.9,33700,3.5714193551492,3.60569055098144,3.56240061940387,3.58945682663985,186833.282134163,0.0,1.0
2004-12-06,19.78,19.85,19.63,19.8,31800,3.56781186085107,3.58043809089453,3.54075565361509,3.5714193551492,176299.654951524,0.0,1.0
2004-12-07,19.73,19.85,19.68,19.76,36100,3.55879312510574,3.58043809089453,3.54977438936042,3.56420436655294,200138.916470127,0.0,1.0
2004-12-08,19.64,19.79,19.62,19.65,29700,3.54255940076416,3.56961560800013,3.53895190646603,3.54436314791322,164657.224907556,0.0,1.0
2004-12-09,19.78,19.78,19.47,19.61,49700,3.56781186085107,3.56781186085107,3.51189569923005,3.53714815931696,275537.51104059,0.0,1.0
2004-12-10,19.65,19.77,19.65,19.71,27300,3.54436314791322,3.566008113702,3.54436314791322,3.55518563080761,151351.590571592,0.0,1.0
2004-12-13,19.71,19.78,19.62,19.7,16400,3.55518563080761,3.56781186085107,3.53895190646603,3.55338188365855,90921.8346290882,0.0,1.0
2004-12-14,19.7,19.75,19.57,19.71,27800,3.55338188365855,3.56240061940387,3.5299331707207,3.55518563080761,154123.597724918,0.0,1.0
2004-12-15,19.73,19.78,19.46,19.78,52200,3.55879312510574,3.56781186085107,3.51009195208098,3.56781186085107,289397.54680722,0.0,1.0
2004-12-16,19.69,19.75,19.4,19.62,63100,3.57998715410726,3.59089620587193,3.527260070578,3.56725992704847,347051.245302534,0.1575,1.0
2004-12-17,19.47,19.73,19.47,19.6,34400,3.53998729763679,3.58725985528371,3.53998729763679,3.56362357646025,189200.678897103,0.0,1.0
2004-12-20,19.51,19.68,19.43,19.53,40200,3.54725999881324,3.57816897881315,3.53271459646034,3.55089634940146,221100.793362312,0.0,1.0
2004-12-21,19.54,19.68,19.53,19.53,39100,3.55271452469557,3.57816897881315,3.55089634940146,3.55089634940146,215050.771653393,0.0,1.0
2004-12-22,19.68,19.77,19.53,19.54,71400,3.57816897881315,3.59453255646016,3.55089634940146,3.55271452469557,392701.409106195,0.0,1.0
2004-12-23,19.81,19.85,19.63,19.73,38700,3.60180525763661,3.60907795881306,3.56907810234258,3.58725985528371,212850.76375924,0.0,1.0
2004-12-27,20.0,20.0,19.81,19.82,76400,3.63635058822474,3.63635058822474,3.60180525763661,3.60362343293072,420201.5077831,0.0,1.0
2004-12-28,20.14,20.14,19.94,20.0,54100,3.66180504234232,3.66180504234232,3.62544153646007,3.63635058822474,297551.067684106,0.0,1.0
2004-12-29,20.26,20.28,19.96,20.0,70000,3.70316853028337,3.70682417542679,3.64833385313209,3.65564514341893,382969.337852814,0.1075,1.0
2004-12-30,20.28,20.31,20.05,20.21,32300,3.70682417542679,3.71230764314192,3.66478425627747,3.69402941742483,176712.99446637,0.0,1.0
2004-12-31,20.4,20.4,20.16,20.23,15700,3.7287580462873,3.7287580462873,3.68489030456628,3.69768506256824,85894.5514898454,0.0,1.0
2005-01-03,20.32,20.44,20.17,20.32,27700,3.71413546571363,3.73606933657414,3.68671812713799,3.71413546571363,151546.437978899,0.0,1.0
2005-01-04,20.2,20.4,20.15,20.3,35000,3.69220159485312,3.7287580462873,3.68306248199457,3.71047982057021,191484.668926407,0.0,1.0
2005-01-05,20.01,20.24,19.7,20.14,84700,3.65747296599064,3.69951288513995,3.60081046626764,3.68123465942286,463392.898801904,0.0,1.0
2005-01-06,20.05,20.07,19.86,20.01,38300,3.66478425627747,3.66843990142089,3.63005562741499,3.65747296599064,209538.937710897,0.0,1.0
2005-01-07,20.06,20.09,19.95,20.09,39100,3.66661207884918,3.67209554656431,3.64650603056038,3.67209554656431,213915.7301435,0.0,1.0
2005-01-10,20.12,20.19,19.94,20.05,25000,3.67757901427944,3.69037377228141,3.64467820798867,3.66478425627747,136774.763518862,0.0,1.0
2005-01-11,19.98,20.35,19.92,20.21,54500,3.65198949827551,3.71961893342876,3.64102256284525,3.69402941742483,298168.984471119,0.0,1.0
2005-01-12,19.94,20.09,19.91,20.05,34800,3.64467820798867,3.67209554656431,3.63919474027354,3.66478425627747,190390.470818256,0.0,1.0
2005-01-13,19.89,20.02,19.88,19.97,40000,3.63553909513012,3.65930078856235,3.63371127255841,3.6501616757038,218839.621630179,0.0,1.0
2005-01-14,19.94,19.99,19.88,19.91,46900,3.64467820798867,3.65381732084722,3.63371127255841,3.63919474027354,256589.456361385,0.0,1.0
2005-01-18,20.04,20.14,19.88,19.88,48800,3.66295643370576,3.68123465942286,3.63371127255841,3.63371127255841,266984.338388819,0.0,1.0
2005-01-19,20.0,20.1,19.95,20.07,71300,3.65564514341893,3.67392336913602,3.64650603056038,3.66843990142089,390081.625555794,0.0,1.0
2005-01-20,20.0,20.2,19.97,19.99,51600,3.65564514341893,3.69220159485312,3.6501616757038,3.65381732084722,282303.111902931,0.0,1.0
2005-01-21,20.08,20.09,19.99,20.03,38100,3.6702677239926,3.67209554656431,3.65381732084722,3.66112861113406,208444.739602746,0.0,1.0
2005-01-24,19.98,20.05,19.83,20.05,51300,3.65198949827551,3.66478425627747,3.62457215969987,3.66478425627747,280661.814740705,0.0,1.0
2005-01-25,19.84,20.0,19.71,19.91,72100,3.62639998227157,3.65564514341893,3.60263828883935,3.63919474027354,394458.417988399,0.0,1.0
2005-01-26,19.79,19.83,19.71,19.77,40200,3.61726086941303,3.62457215969987,3.60263828883935,3.61360522426961,219933.81973833,0.0,1.0
2005-01-27,19.95,19.95,19.78,19.8,46800,3.64650603056038,3.64650603056038,3.61543304684132,3.61908869198474,256042.35730731,0.0,1.0
2005-01-28,19.96,19.99,19.9,19.98,15000,3.64833385313209,3.65381732084722,3.63736691770183,3.65198949827551,82064.8581113172,0.0,1.0
2005-01-31,20.15,20.15,19.94,19.99,90500,3.68306248199457,3.68306248199457,3.64467820798867,3.65381732084722,495124.64393828,0.0,1.0
2005-02-01,20.37,20.45,20.14,20.18,42200,3.72327457857218,3.73789715914585,3.68123465942286,3.6885459497097,230875.800819839,0.0,1.0
2005-02-02,20.56,20.6,20.4,20.41,31900,3.75800320743466,3.76531449772149,3.7287580462873,3.73058586885901,174524.598250068,0.0,1.0
2005-02-03,20.5,20.54,20.44,20.52,23700,3.7470362720044,3.75434756229124,3.73606933657414,3.75069191714782,129662.475815881,0.0,1.0
2005-02-04,20.67,20.67,20.5,20.54,56100,3.77810925572346,3.77810925572346,3.7470362720044,3.75434756229124,306922.569336326,0.0,1.0
2005-02-07,20.77,20.82,20.63,20.7,48000,3.79638748144055,3.8055265942991,3.77079796543662,3.78359272343859,262607.545956215,0.0,1.0
2005-02-08,20.66,20.85,20.55,20.74,75100,3.77628143315175,3.81101006201423,3.75617538486295,3.79090401372543,410871.389610661,0.0,1.0
2005-02-09,20.57,20.7,20.5,20.68,61300,3.75983103000637,3.78359272343859,3.7470362720044,3.77993707829517,335371.720148249,0.0,1.0
2005-02-10,20.6,20.61,20.51,20.6,51400,3.76531449772149,3.7671423202932,3.74886409457611,3.76531449772149,281208.913794781,0.0,1.0
2005-02-11,20.59,20.73,20.38,20.62,150900,3.76348667514978,3.78907619115372,3.72510240114389,3.76897014286491,825572.472599852,0.0,1.0
2005-02-14,20.67,20.7,20.6,20.62,68300,3.77810925572346,3.78359272343859,3.76531449772149,3.76897014286491,373668.653933531,0.0,1.0
2005-02-15,20.67,20.77,20.62,20.71,74000,3.77810925572346,3.79638748144055,3.76897014286491,3.7854205460103,404853.300015832,0.0,1.0
2005-02-16,20.78,20.78,20.53,20.68,64400,3.79821530401226,3.79821530401226,3.75251973971953,3.77993707829517,352331.790824589,0.0,1.0
2005-02-17,20.81,20.86,20.74,20.86,51400,3.80369877172739,3.81283788458594,3.79090401372543,3.81283788458594,281208.91379478,0.0,1.0
2005-02-18,20.77,20.81,20.7,20.81,40800,3.79638748144055,3.80369877172739,3.78359272343859,3.80369877172739,223216.414062783,0.0,1.0
2005-02-22,20.51,20.83,20.5,20.82,78400,3.74886409457611,3.80735441687081,3.7470362720044,3.8055265942991,428925.658395151,0.0,1.0
2005-02-23,20.7,20.7,20.44,20.53,66700,3.78359272343859,3.78359272343859,3.73606933657414,3.75251973971953,364915.069068324,0.0,1.0
2005-02-24,20.89,20.91,20.73,20.73,39400,3.81832135230107,3.82197699744449,3.78907619115372,3.78907619115372,215557.027305726,0.0,1.0
2005-02-25,20.99,21.0,20.78,20.89,48800,3.83659957801816,3.83842740058987,3.79821530401226,3.81832135230107,266984.338388819,0.0,1.0
2005-02-28,21.33,21.35,21.01,21.05,67400,3.89874554545628,3.9024011905997,3.84025522316158,3.84756651344842,368744.762446852,0.0,1.0
2005-03-01,21.2,21.47,21.18,21.27,67600,3.87498385202406,3.92433506146022,3.87132820688064,3.88777861002603,369838.960555003,0.0,1.0
2005-03-02,21.47,21.57,21.21,21.21,54800,3.92433506146022,3.94261328717731,3.87681167459577,3.87681167459577,299810.281633345,0.0,1.0
2005-03-03,21.48,21.57,21.41,21.51,58400,3.92616288403193,3.94261328717731,3.91336812602996,3.93164635174706,319505.847580061,0.0,1.0
2005-03-04,21.7,21.72,21.4,21.42,82300,3.96637498060953,3.97003062575295,3.91154030345825,3.91519594860167,450262.521504094,0.0,1.0
2005-03-07,21.69,21.79,21.62,21.74,110000,3.96454715803783,3.98282538375492,3.95175240003586,3.97368627089637,601808.959482992,0.0,1.0
2005-03-08,21.65,21.69,21.55,21.62,48900,3.95723586775099,3.96454715803783,3.93895764203389,3.95175240003586,267531.437442894,0.0,1.0
2005-03-09,21.43,21.71,21.4,21.58,60400,3.91702377117338,3.96820280318124,3.91154030345825,3.94444110974902,330447.828661571,0.0,1.0
2005-03-10,21.34,21.46,21.07,21.41,62500,3.90057336802799,3.92250723888851,3.85122215859184,3.91336812602996,341936.908797155,0.0,1.0
2005-03-11,21.28,21.4,21.2,21.26,41800,3.88960643259774,3.91154030345825,3.87498385202406,3.88595078745432,228687.404603537,0.0,1.0
2005-03-14,21.34,21.47,21.08,21.26,56400,3.90057336802799,3.92433506146022,3.85304998116355,3.88595078745432,308563.866498553,0.0,1.0
2005-03-15,21.15,21.5,21.15,21.32,72400,3.86584473916551,3.92981852917535,3.86584473916551,3.89691772288458,396099.715150625,0.0,1.0
2005-03-16,20.93,21.2,20.88,21.19,57600,3.82563264258791,3.87498385202406,3.81649352972936,3.87315602945235,315129.055147458,0.0,1.0
2005-03-17,21.06,21.12,20.95,21.0,49700,3.84939433602013,3.86036127145039,3.82928828773133,3.83842740058987,271908.229875498,0.0,1.0
2005-03-18,21.14,21.29,21.0,21.06,28600,3.86401691659381,3.89143425516945,3.83842740058987,3.84939433602013,156470.329465578,0.0,1.0
2005-03-21,20.99,21.15,20.93,21.15,32400,3.83659957801816,3.86584473916551,3.82563264258791,3.86584473916551,177260.093520445,0.0,1.0
2005-03-22,20.4,20.93,20.4,20.93,83100,3.74840713893318,3.84579222636625,3.74840713893318,3.84579222636625,452256.101636408,0.1075,1.0
2005-03-23,20.1,20.36,19.8,20.3,69400,3.69328350453711,3.74105732101371,3.63815987014103,3.73003259413449,377696.431450862,0.0,1.0
2005-03-24,20.02,20.35,19.93,20.25,53400,3.67858386869815,3.73921986653384,3.66204677837933,3.72084532173514,290619.444372854,0.0,1.0
2005-03-28,19.97,20.02,19.85,20.02,42600,3.66939659629881,3.67858386869815,3.64734714254038,3.67858386869815,231842.478095198,0.0,1.0
2005-03-29,19.53,19.98,19.5,19.92,39200,3.58854859918456,3.67123405077868,3.58303623574495,3.66020932389946,213338.618341121,0.0,1.0
2005-03-30,19.8,19.84,19.55,19.55,44400,3.63815987014103,3.64550968806051,3.5922235081443,3.5922235081443,241638.639141474,0.0,1.0
2005-03-31,20.08,20.08,19.85,19.9,21700,3.68960859557737,3.68960859557737,3.64734714254038,3.65653441493972,118098.163724549,0.0,1.0
2005-04-01,20.49,20.49,20.15,20.25,43700,3.764944229252,3.764944229252,3.70247077693645,3.72084532173514,237829.020956811,0.0,1.0
2005-04-04,20.43,20.5,20.27,20.37,35100,3.75391950237279,3.76678168373187,3.72452023069488,3.74289477549357,191025.140402381,0.0,1.0
2005-04-05,20.25,20.5,20.25,20.47,36200,3.72084532173514,3.76678168373187,3.72084532173514,3.76126932029227,197011.683263995,0.0,1.0
2005-04-06,20.52,20.52,20.3,20.3,24000,3.77045659269161,3.77045659269161,3.73003259413449,3.73003259413449,130615.480617013,0.0,1.0
2005-04-07,20.59,20.7,20.47,20.57,30100,3.7833187740507,3.80353077332926,3.76126932029227,3.77964386509096,163813.581940504,0.0,1.0
2005-04-08,20.55,20.59,20.28,20.59,49400,3.77596895613122,3.7833187740507,3.72635768517475,3.7833187740507,268850.197603352,0.0,1.0
2005-04-11,20.46,20.59,20.4,20.49,37500,3.7594318658124,3.7833187740507,3.74840713893318,3.764944229252,204086.688464083,0.0,1.0
2005-04-12,20.55,20.55,20.15,20.45,45800,3.77596895613122,3.77596895613122,3.70247077693645,3.75759441133253,249257.8755108,0.0,1.0
2005-04-13,20.45,20.55,20.34,20.4,38300,3.75759441133253,3.77596895613122,3.73738241205397,3.74840713893318,208440.537817983,0.0,1.0
2005-04-14,20.2,20.54,20.2,20.48,36400,3.7116580493358,3.77413150165135,3.7116580493358,3.76310677477214,198100.14560247,0.0,1.0
2005-04-15,19.99,20.22,19.85,20.22,51900,3.67307150525854,3.71533295829554,3.64734714254038,3.71533295829554,282455.976834291,0.0,1.0
2005-04-18,19.92,20.1,19.82,19.9,29000,3.66020932389946,3.69328350453711,3.64183477910077,3.65653441493972,157827.039078891,0.0,1.0
2005-04-19,20.09,20.15,19.85,20.02,77800,3.69144605005724,3.70247077693645,3.64734714254038,3.67858386869815,423411.849666817,0.0,1.0
2005-04-20,19.8,20.01,19.62,19.95,51900,3.65883123303956,3.69763701884452,3.62556913092102,3.68654965147168,280860.180355001,0.1125,1.0
2005-04-21,19.86,19.98,19.83,19.89,69700,3.66991860041241,3.6920933351581,3.66437491672598,3.67546228409883,377186.022557679,0.0,1.0
2005-04-22,19.86,19.92,19.75,19.92,21200,3.66991860041241,3.68100596778525,3.64959176022885,3.68100596778525,114725.160376224,0.0,1.0
2005-04-25,19.83,19.97,19.81,19.87,60500,3.66437491672598,3.69024544059596,3.6606791276017,3.67176649497455,327399.632205733,0.0,1.0
2005-04-26,19.99,19.99,19.81,19.83,72000,3.69394122972024,3.69394122972024,3.6606791276017,3.66437491672598,389632.620145666,0.0,1.0
2005-04-27,19.95,20.25,19.9,19.99,96800,3.68654965147168,3.74198648833591,3.67731017866097,3.69394122972024,523839.411529172,0.0,1.0
2005-04-28,19.87,20.06,19.82,20.0,33400,3.67176649497455,3.70687649165523,3.66252702216384,3.69578912428238,180746.243234239,0.0,1.0
2005-04-29,19.97,19.97,19.82,19.93,42800,3.69024544059596,3.69024544059596,3.66252702216384,3.68285386234739,231614.946419923,0.0,1.0
2005-05-02,20.24,20.29,19.97,19.97,31000,3.74013859377377,3.74937806658448,3.69024544059596,3.69024544059596,167758.489229384,0.0,1.0
2005-05-03,20.2,20.24,20.0,20.24,19400,3.73274701552521,3.74013859377377,3.69578912428238,3.74013859377377,104984.344872582,0.0,1.0
2005-05-04,20.28,20.32,20.12,20.23,26800,3.74753017202234,3.7549217502709,3.71796385902808,3.73829069921163,145029.919720887,0.0,1.0
2005-05-05,20.28,20.51,20.26,20.38,30800,3.74753017202234,3.79003174695158,3.74383438289805,3.76600911764375,166676.176395646,0.0,1.0
2005-05-06,20.61,20.65,20.35,20.35,27200,3.80851069257299,3.81590227082156,3.76046543395732,3.76046543395732,147194.545388363,0.0,1.0
2005-05-09,20.69,20.8,20.55,20.55,37500,3.82329384907012,3.84362068925368,3.79742332520015,3.79742332520015,202933.656325868,0.0,1.0
2005-05-10,20.44,20.62,20.25,20.62,51600,3.77709648501659,3.81035858713514,3.74198648833591,3.81035858713514,279236.711104394,0.0,1.0
2005-05-11,20.43,20.43,20.23,20.34,35900,3.77524859045445,3.77524859045445,3.73829069921163,3.75861753939518,194275.153655964,0.0,1.0
2005-05-12,20.1,20.45,20.1,20.45,47000,3.71426806990379,3.77894437957874,3.71426806990379,3.77894437957874,254343.515928421,0.0,1.0
2005-05-13,19.89,20.17,19.88,20.15,22000,3.67546228409883,3.72720333183878,3.67361438953669,3.7235075427145,119054.411711176,0.0,1.0
2005-05-16,19.9,19.91,19.8,19.9,24600,3.67731017866097,3.67915807322311,3.65883123303956,3.67731017866097,133124.478549769,0.0,1.0
2005-05-17,20.03,20.04,19.8,19.8,46400,3.70133280796881,3.70318070253095,3.65883123303956,3.65883123303956,251096.577427207,0.0,1.0
2005-05-18,20.19,20.38,20.06,20.06,42300,3.73089912096306,3.76600911764375,3.70687649165523,3.70687649165523,228909.164335579,0.0,1.0
2005-05-19,20.08,20.15,19.98,20.02,53500,3.7313610946036,3.74436882750311,3.71277861903287,3.72021160926116,287905.665724407,0.1125,1.0
2005-05-20,20.25,20.5,19.9,20.08,98300,3.76295130307385,3.80940749200069,3.69791263857628,3.7313610946036,528993.026929143,0.0,1.0
2005-05-23,20.48,20.63,20.22,20.3,45700,3.80569099688654,3.83356471024264,3.75737656040263,3.77224254085922,245930.634086082,0.0,1.0
2005-05-24,20.2,20.67,20.09,20.46,82400,3.75366006528848,3.84099770047094,3.73321934216067,3.80197450177239,443428.539358712,0.0,1.0
2005-05-25,20.1,20.13,19.94,20.0,54300,3.73507758971775,3.74065233238897,3.70534562880457,3.71649511414701,292210.797174491,0.0,1.0
2005-05-26,20.25,20.27,20.05,20.06,24400,3.76295130307385,3.766667798188,3.72578635193238,3.72764459948945,131306.50922758,0.0,1.0
2005-05-27,20.54,20.54,20.24,20.3,31000,3.81684048222898,3.81684048222898,3.76109305551678,3.77224254085922,166823.843690778,0.0,1.0
2005-05-31,20.65,20.7,20.46,20.59,41500,3.83728120535679,3.84657244314216,3.80197450177239,3.82613172001435,223328.693973138,0.0,1.0
2005-06-01,20.88,20.9,20.54,20.69,32200,3.88002089916948,3.88373739428363,3.81684048222898,3.84471419558508,173281.540865905,0.0,1.0
2005-06-02,20.85,20.99,20.8,20.99,36800,3.87444615649826,3.90046162229729,3.86515491871289,3.90046162229729,198036.046703891,0.0,1.0
2005-06-03,20.76,20.9,20.6611,20.85,33900,3.8577219284846,3.88373739428363,3.83934386014514,3.87444615649826,182429.945197334,0.0,1.0
2005-06-06,20.65,20.73,20.5,20.7,27600,3.83728120535679,3.85214718581338,3.80940749200069,3.84657244314216,148527.035027918,0.0,1.0
2005-06-07,20.66,20.75,20.61,20.75,48000,3.83913945291386,3.85586368092752,3.8298482151285,3.85586368092752,258307.887005075,0.0,1.0
2005-06-08,20.7,20.85,20.66,20.66,48000,3.84657244314216,3.87444615649826,3.83913945291386,3.83913945291386,258307.887005075,0.0,1.0
2005-06-09,21.0,21.0,20.66,20.66,38200,3.90231986985436,3.90231986985436,3.83913945291386,3.83913945291386,205570.026741539,0.0,1.0
2005-06-10,20.88,21.0,20.86,20.95,31000,3.88002089916948,3.90231986985436,3.87630440405533,3.893028632069,166823.843690778,0.0,1.0
2005-06-13,20.88,20.88,20.72,20.87,40800,3.88002089916948,3.88002089916948,3.8502889382563,3.87816265161241,219561.703954314,0.0,1.0
2005-06-14,20.89,20.98,20.76,20.85,41300,3.88187914672655,3.89860337474022,3.8577219284846,3.87444615649826,222252.411110617,0.0,1.0
2005-06-15,20.96,20.98,20.8,20.89,33100,3.89488687962607,3.89860337474022,3.86515491871289,3.88187914672655,178124.81374725,0.0,1.0
2005-06-16,21.09,21.1,20.86,20.98,57400,3.91904409786802,3.9209023454251,3.87630440405533,3.89860337474022,308893.181543569,0.0,1.0
2005-06-17,21.21,21.45,21.1,21.15,54700,3.94134306855291,3.98594100992267,3.9209023454251,3.93019358321046,294363.362899533,0.0,1.0
2005-06-20,21.1,21.47,20.88,21.12,66800,3.9209023454251,3.98965750503682,3.88002089916948,3.92461884053924,359478.476082063,0.0,1.0
2005-06-21,20.87,21.1,20.87,20.92,78000,3.89906793662948,3.94203801930437,3.89906793662948,3.90840925895011,417499.778525837,0.1125,1.0
2005-06-22,20.93,20.99,20.81,20.9,51800,3.91027752341424,3.92148711019899,3.88785834984473,3.90467273002186,277262.67343126,0.0,1.0
2005-06-23,21.06,21.06,20.78,20.85,61600,3.93456496144786,3.93456496144786,3.88225355645236,3.89533140770123,329717.773810148,0.0,1.0
2005-06-24,20.96,20.99,20.85,20.97,50500,3.91588231680661,3.92148711019899,3.89533140770123,3.91775058127074,270304.343789164,0.0,1.0
2005-06-27,20.84,20.98,20.76,20.98,72000,3.89346314323711,3.91961884573486,3.87851702752411,3.91961884573486,385384.410946926,0.0,1.0
2005-06-28,21.14,21.17,20.85,20.9,48900,3.94951107716087,3.95511587055324,3.89533140770123,3.90467273002186,261740.24576812,0.0,1.0
2005-06-29,21.16,21.23,21.14,21.14,16400,3.95324760608912,3.96632545733799,3.94951107716087,3.94951107716087,87782.0047156887,0.0,1.0
2005-06-30,21.12,21.25,21.12,21.2,55300,3.94577454823262,3.97006198626624,3.94577454823262,3.96072066394562,295996.637852292,0.0,1.0
2005-07-01,21.22,21.47,21.19,21.2,26700,3.96445719287387,4.011163804477,3.95885239948149,3.96072066394562,142913.385726152,0.0,1.0
2005-07-05,21.35,21.46,21.25,21.25,27600,3.9887446309075,4.00929554001288,3.97006198626624,3.97006198626624,147730.690862988,0.0,1.0
2005-07-06,21.31,21.4,21.25,21.31,51800,3.981271573051,3.99808595322812,3.97006198626624,3.981271573051,277262.67343126,0.0,1.0
2005-07-07,21.43,21.43,21.18,21.18,36300,4.0036907466205,4.0036907466205,3.95698413501737,3.95698413501737,194297.973852409,0.0,1.0
2005-07-08,21.61,21.61,21.42,21.43,61900,4.03731950697476,4.03731950697476,4.00182248215638,4.0036907466205,331323.542189093,0.0,1.0
2005-07-11,21.89,22.15,21.61,21.61,42400,4.08963091197026,4.13820578803752,4.03731950697476,4.03731950697476,226948.597557634,0.0,1.0
2005-07-12,21.91,22.09,21.86,21.99,49000,4.09336744089851,4.12699620125277,4.08402611857789,4.10831355661152,262275.501894436,0.0,1.0
2005-07-13,21.97,22.2,21.816,22.0,41500,4.10457702768327,4.14754711035815,4.07580575493574,4.11018182107564,222131.292420797,0.0,1.0
2005-07-14,21.82,22.23,21.8,21.9,66500,4.07655306072139,4.15315190375052,4.07281653179314,4.09149917643439,355945.323999591,0.0,1.0
2005-07-15,22.05,22.05,21.7,21.7,39900,4.11952314339627,4.11952314339627,4.05413388715188,4.05413388715188,213567.194399755,0.0,1.0
2005-07-18,22.12,22.22,21.89,22.1,42200,4.13260099464515,4.1512836392864,4.08963091197026,4.12886446571689,225878.085305004,0.0,1.0
2005-07-19,22.2,22.28,21.96,21.97,58600,4.14754711035815,4.16249322607115,4.10270876321914,4.10457702768327,313660.090020692,0.0,1.0
2005-07-20,22.03,22.2,21.85,22.18,37500,4.13680458968943,4.16872727603746,4.1030040982621,4.16497166587887,199701.23850158,0.1125,1.0
2005-07-21,21.72,22.05,21.61,22.05,85300,4.07859263223125,4.14056019984802,4.05793677635899,4.14056019984802,454253.750511594,0.0,1.0
2005-07-22,21.76,21.76,21.64,21.68,49200,4.08610385254843,4.08610385254843,4.06357019159688,4.07108141191406,262008.024914073,0.0,1.0
2005-07-25,21.8,21.89,21.65,21.76,51000,4.09361507286562,4.11051531857928,4.06544799667617,4.08610385254843,271593.684362149,0.0,1.0
2005-07-26,21.96,21.96,21.61,21.85,57700,4.12365995413436,4.12365995413436,4.05793677635899,4.1030040982621,307273.638974431,0.0,1.0
2005-07-27,22.1,22.2,21.92,22.06,53700,4.1499492252445,4.16872727603746,4.11614873381717,4.14243800492732,285972.173534263,0.0,1.0
2005-07-28,22.12,22.19,22.03,22.08,43400,4.15370483540309,4.16684947095817,4.13680458968943,4.14619361508591,231120.900025829,0.0,1.0
2005-07-29,22.04,22.25,21.96,22.25,43200,4.13868239476872,4.17811630143394,4.12365995413436,4.17811630143394,230055.826753821,0.0,1.0
2005-08-01,22.12,22.2,21.96,22.0,69400,4.15370483540309,4.16872727603746,4.12365995413436,4.13117117445154,369580.425386925,0.0,1.0
2005-08-02,21.98,22.15,21.93,22.02,119200,4.12741556429295,4.15933825064098,4.11802653889647,4.13492678461013,634783.670117022,0.0,1.0
2005-08-03,22.15,22.3,21.97,22.05,106200,4.15933825064098,4.18750532683042,4.12553775921365,4.14056019984802,565553.907436475,0.0,1.0
2005-08-04,22.36,22.38,22.21,22.24,38600,4.1987721573062,4.20252776746479,4.17060508111676,4.17623849635465,205559.141497627,0.0,1.0
2005-08-05,22.1,22.4,22.04,22.4,41200,4.1499492252445,4.20628337762339,4.13868239476872,4.20628337762339,219405.094033736,0.0,1.0
2005-08-08,22.17,22.25,22.05,22.18,29300,4.16309386079957,4.17811630143394,4.14056019984802,4.16497166587887,156033.234349235,0.0,1.0
2005-08-09,22.268,22.3,22.11,22.2,29500,4.18149635057668,4.18750532683042,4.1518270303238,4.16872727603746,157098.307621243,0.0,1.0
2005-08-10,22.27,22.3,22.16,22.16,41500,4.18187191159254,4.18750532683042,4.16121605572028,4.16121605572028,221002.703941748,0.0,1.0
2005-08-11,22.45,22.48,22.29,22.3,48200,4.21567240301987,4.22130581825775,4.18562752175113,4.18750532683042,256682.658554031,0.0,1.0
2005-08-12,22.33,22.55,22.28,22.4,43700,4.19313874206831,4.23445045381283,4.18374971667183,4.20628337762339,232718.509933842,0.0,1.0
2005-08-15,22.58,22.69,22.3,22.33,59500,4.24008386905072,4.26073972492297,4.18750532683042,4.19313874206831,316859.298422507,0.0,1.0
2005-08-16,22.44,22.6,22.44,22.57,48600,4.21379459794057,4.24383947920931,4.21379459794057,4.23820606397142,258812.805098048,0.0,1.0
2005-08-17,22.6,22.7,22.45,22.49,40300,4.24383947920931,4.26261753000227,4.21567240301987,4.22318362333705,214612.264309698,0.0,1.0
2005-08-18,22.28,22.51,22.28,22.51,44500,4.18374971667183,4.22693923349564,4.18374971667183,4.22693923349564,236978.803021875,0.0,1.0
2005-08-19,22.34,22.41,22.25,22.32,40400,4.19501654714761,4.20816118270268,4.17811630143394,4.19126093698902,215144.800945702,0.0,1.0
2005-08-22,22.28,22.28,22.064,22.1,54100,4.20487502381391,4.20487502381391,4.16410962860997,4.17090386114396,286654.892992925,0.1125,1.0
2005-08-23,22.03,22.25,22.03,22.18,51600,4.15769285343898,4.19921316336892,4.15769285343898,4.18600215566394,273408.363741866,0.0,1.0
2005-08-24,22.09,22.11,22.0,22.0,59600,4.16901657432897,4.17279114795896,4.15203099299399,4.15203099299399,315797.257345255,0.0,1.0
2005-08-25,22.04,22.1,21.93,22.09,54400,4.15958014025398,4.17090386114396,4.13881998528901,4.16901657432897,288244.476503052,0.0,1.0
2005-08-26,22.14,22.16,22.01,22.04,22900,4.17845300840395,4.18222758203395,4.15391827980899,4.15958014025398,121338.207939704,0.0,1.0
2005-08-29,22.2,22.25,22.01,22.07,28500,4.18977672929394,4.19921316336892,4.15391827980899,4.16524200069897,151010.433462077,0.0,1.0
2005-08-30,22.4,22.4,22.15,22.25,33700,4.22752246559388,4.22752246559388,4.18034029521895,4.19921316336892,178563.21430428,0.0,1.0
2005-08-31,22.6,22.6,22.36,22.42,41800,4.26526820189383,4.26526820189383,4.21997331833389,4.23129703922388,221481.969077713,0.0,1.0
2005-09-01,23.0,23.05,22.71,22.71,56800,4.34075967449372,4.3501961085687,4.2860283568588,4.2860283568588,300961.144584069,0.0,1.0
2005-09-02,23.0,23.2,22.9,23.09,26800,4.34075967449372,4.37850541079366,4.32188680634374,4.35774525582869,142002.793571356,0.0,1.0
2005-09-06,23.08,23.2,22.95,23.09,62700,4.3558579690137,4.37850541079366,4.33132324041873,4.35774525582869,332222.953616569,0.0,1.0
2005-09-07,23.11,23.24,22.94,23.07,58900,4.36151982945869,4.38605455805365,4.32943595360373,4.3539706821987,312088.229154959,0.0,1.0
2005-09-08,23.03,23.11,22.8,23.01,53600,4.34642153493871,4.36151982945869,4.30301393819377,4.34264696130871,284005.587142713,0.0,1.0
2005-09-09,23.27,23.31,22.98,22.98,54900,4.39171641849864,4.39926556575863,4.33698510086372,4.33698510086372,290893.782353264,0.0,1.0
2005-09-12,23.34,23.45,23.28,23.3,54300,4.40492742620362,4.42568758116859,4.39360370531364,4.39737827894364,287714.61533301,0.0,1.0
2005-09-13,23.26,23.4,23.25,23.31,57700,4.38982913168365,4.41625114709361,4.38794184486865,4.39926556575863,305729.89511445,0.0,1.0
2005-09-14,23.31,23.49,23.21,23.34,42400,4.39926556575863,4.43323672842858,4.38039269760866,4.40492742620362,224661.136097967,0.0,1.0
2005-09-15,23.14,23.27,23.05,23.21,48200,4.36718168990368,4.39171641849864,4.3501961085687,4.38039269760866,255393.083960425,0.0,1.0
2005-09-16,23.19,23.21,22.9,22.9,63600,4.37661812397867,4.38039269760866,4.32188680634374,4.32188680634374,336991.70414695,0.0,1.0
2005-09-19,23.24,23.38,23.11,23.38,88200,4.38605455805365,4.41247657346361,4.36151982945869,4.41247657346361,467337.551977375,0.0,1.0
2005-09-20,23.36,23.45,23.25,23.25,55900,4.40870199983362,4.42568758116859,4.38794184486865,4.38794184486865,296192.394053688,0.0,1.0
2005-09-21,22.9,23.3,22.88,23.3,85500,4.34311878301246,4.41898111983364,4.33932566617141,4.41898111983364,450816.590063865,0.1125,1.0
2005-09-22,22.91,22.95,22.72,22.75,92100,4.34501534143299,4.35260157511511,4.30898073144293,4.31467040670452,485616.467191602,0.0,1.0
2005-09-23,22.72,22.94,22.62,22.9,119700,4.30898073144293,4.35070501669458,4.29001514723764,4.34311878301246,631143.226089411,0.0,1.0
2005-09-26,22.9,22.94,22.7,22.77,90300,4.34311878301246,4.35070501669458,4.30518761460188,4.31846352354558,476125.59161131,0.0,1.0
2005-09-27,23.0,23.05,22.76,22.88,83300,4.36208436721776,4.37156715932041,4.31656696512505,4.33932566617141,439216.631021285,0.0,1.0
2005-09-28,23.32,23.34,22.98,23.0,41600,4.4227742366747,4.42656735351576,4.3582912503767,4.36208436721776,219344.680077857,0.0,1.0
2005-09-29,23.49,23.49,23.26,23.26,31000,4.4550157298237,4.4550157298237,4.41139488615153,4.41139488615153,163453.968327249,0.0,1.0
2005-09-30,23.42,23.75,23.38,23.49,47400,4.44173982088,4.50432624875747,4.43415358719788,4.4550157298237,249926.390281019,0.0,1.0
2005-10-03,23.7,23.75,23.39,23.39,30600,4.49484345665482,4.50432624875747,4.43605014561841,4.43605014561841,161344.884864962,0.0,1.0
2005-10-04,23.52,23.94,23.51,23.72,57200,4.46070540508529,4.54036085874753,4.45880884666476,4.49863657349588,301598.935107053,0.0,1.0
2005-10-05,23.06,23.52,23.05,23.5,67600,4.37346371774094,4.46070540508529,4.37156715932041,4.45691228824423,356435.105126517,0.0,1.0
2005-10-06,22.1,22.98,22.1,22.97,63700,4.19139410937011,4.3582912503767,4.19139410937011,4.35639469195617,335871.541369218,0.0,1.0
2005-10-07,22.491,22.55,22.2,22.2,52200,4.26554954361281,4.27673923829393,4.2103596935754,4.2103596935754,275235.391828465,0.0,1.0
2005-10-10,22.54,22.69,22.49,22.68,16400,4.2748426798734,4.30329105618135,4.26535988777076,4.30139449776082,86472.4219537706,0.0,1.0
2005-10-11,22.67,22.74,22.47,22.47,32300,4.29949793934029,4.31277384828399,4.2615667709297,4.2615667709297,170308.489579682,0.0,1.0
2005-10-12,22.25,22.7,22.25,22.61,37500,4.21984248567805,4.30518761460188,4.21984248567805,4.28811858881711,197726.574589414,0.0,1.0
2005-10-13,21.95,22.2,21.9,22.2,55500,4.16294573306217,4.2103596935754,4.15346294095952,4.2103596935754,292635.330392333,0.0,1.0
2005-10-14,22.69,22.75,22.05,22.05,39800,4.30329105618135,4.31467040670452,4.18191131726746,4.18191131726746,209853.804497565,0.0,1.0
2005-10-17,22.89,22.89,22.69,22.75,33000,4.34122222459194,4.34122222459194,4.30329105618135,4.31467040670452,173999.385638684,0.0,1.0
2005-10-18,22.75,23.15,22.72,22.86,64000,4.31467040670452,4.3905327435257,4.30898073144293,4.33553254933035,337453.353965934,0.0,1.0
2005-10-19,22.9,22.9,22.5,22.6,57600,4.34311878301246,4.34311878301246,4.26725644619129,4.28622203039658,303708.018569341,0.0,1.0
2005-10-20,22.6701,22.8,22.45,22.76,49700,4.32464630399651,4.34942658969834,4.28265907625999,4.34179601673396,260530.894505473,0.1325,1.0
2005-10-21,22.37,22.7001,22.21,22.69,65900,4.26739793033122,4.33036923371979,4.23687563847369,4.32844251404629,345452.433559572,0.0,1.0
2005-10-24,22.69,22.69,22.3101,22.4,29900,4.32844251404629,4.32844251404629,4.25597114731706,4.27312086005451,156737.902328243,0.0,1.0
2005-10-25,22.74,22.74,22.51,22.66,50800,4.33798073025177,4.33798073025177,4.29410493570656,4.322719584323,266297.171848653,0.0,1.0
2005-10-26,22.76,22.96,22.69,22.75,30500,4.34179601673396,4.37994888155587,4.32844251404629,4.33988837349286,159883.144515431,0.0,1.0
2005-10-27,22.65,22.8,22.59,22.79,18200,4.3208119410819,4.34942658969834,4.30936608163533,4.34751894645725,95405.6796780608,0.0,1.0
2005-10-28,22.75,22.75,22.35,22.65,25700,4.33988837349286,4.33988837349286,4.26358264384903,4.3208119410819,134721.207017921,0.0,1.0
2005-10-31,23.14,23.16,22.8,22.85,41500,4.4142864598956,4.41810174637779,4.34942658969834,4.35896480590382,217545.917947226,0.0,1.0
2005-11-01,23.34,23.39,23.038,23.14,52700,4.45243932471751,4.46197754092299,4.39482849883642,4.4142864598956,276257.105441418,0.0,1.0
2005-11-02,23.79,24.23,23.3,23.33,87000,4.53828327056682,4.62221957317504,4.44480875175313,4.45053168147642,456060.117142378,0.0,1.0
2005-11-03,24.2,24.28,23.77,23.77,46100,4.61649664345175,4.63175778938052,4.53446798408463,4.53446798408463,241659.441382341,0.0,1.0
2005-11-04,24.29,24.29,24.0,24.14,48200,4.63366543262161,4.63366543262161,4.57834377862983,4.60505078400517,252667.789037501,0.0,1.0
2005-11-07,24.25,24.31,24.1,24.29,50300,4.62603485965723,4.6374807191038,4.59742021104079,4.63366543262161,263676.136692662,0.0,1.0
2005-11-08,24.25,24.29,24.02,24.1,61100,4.62603485965723,4.63366543262161,4.58215906511202,4.59742021104079,320290.496062061,0.0,1.0
2005-11-09,24.11,24.25,24.11,24.23,38200,4.59932785428189,4.62603485965723,4.59932785428189,4.62221957317504,200247.085917688,0.0,1.0
2005-11-10,23.94,24.211,23.85,24.17,28200,4.56689791918326,4.61859505101695,4.5497291300134,4.61077371372846,147826.382797874,0.0,1.0
2005-11-11,23.84,24.08,23.78,23.95,41500,4.5478214867723,4.5936049245586,4.53637562732573,4.56880556242435,217545.917947226,0.0,1.0
2005-11-14,23.41,23.91,23.41,23.91,40800,4.46579282740518,4.56117498945997,4.46579282740518,4.56117498945997,213876.46872884,0.0,1.0
2005-11-15,23.62,23.74,23.22,23.38,41600,4.50585333546819,4.52874505436134,4.42954760582436,4.4600698976819,218070.124978425,0.0,1.0
2005-11-16,23.7299,23.7301,23.49,23.58,39100,4.52681833468784,4.52685648755266,4.48105397333395,4.49822276250381,204964.949198471,0.0,1.0
2005-11-17,24.01,24.1799,23.71,23.75,34400,4.58025142187093,4.61266228053715,4.52302212463806,4.53065269760244,180327.218732159,0.0,1.0
2005-11-18,23.78,24.1,23.504,24.0,44100,4.53637562732573,4.59742021104079,4.48372467387148,4.57834377862983,231175.300758378,0.0,1.0
2005-11-21,23.53,23.59,23.3,23.41,50300,4.51396081924285,4.52547113157411,4.46983795530635,4.49094019458033,262199.661759254,0.1325,1.0
2005-11-22,23.65,23.78,23.45,23.45,37200,4.53698144390537,4.56192045395644,4.4986137361345,4.4986137361345,193913.069929309,0.0,1.0
2005-11-23,23.7325,23.9475,23.67,23.73,35900,4.55280812336086,4.59405340921454,4.54081821468246,4.55232852701372,187136.53791565,0.0,1.0
2005-11-25,23.78,23.95,23.73,23.85,9400,4.56192045395644,4.59453300556168,4.55232852701372,4.57534915167624,48999.5391756856,0.0,1.0
2005-11-28,23.68,23.88,23.6,23.84,22400,4.542736600071,4.58110430784187,4.52738951696266,4.5734307662877,116764.859312272,0.0,1.0
2005-11-29,23.55,23.74,23.5,23.7,35400,4.51779759001994,4.55424691240226,4.50820566307722,4.54657337084809,184530.179448859,0.0,1.0
2005-11-30,23.7,23.7,23.57,23.6,33800,4.54657337084809,4.54657337084809,4.52163436079702,4.52738951696266,176189.832355125,0.0,1.0
2005-12-01,23.9,23.9,23.66,23.74,29600,4.58494107861896,4.58494107861896,4.53889982929392,4.55424691240226,154296.421234074,0.0,1.0
2005-12-02,24.02,24.25,23.87,23.87,24800,4.60796170328148,4.65208456721798,4.57918592245333,4.57918592245333,129275.379952873,0.0,1.0
2005-12-05,24.05,24.25,24.03,24.1,12100,4.61371685944711,4.65208456721798,4.60988008867003,4.62330878638983,63073.8748963613,0.0,1.0
2005-12-06,24.23,24.25,24.01,24.01,30200,4.6482477964409,4.65208456721798,4.60604331789294,4.60604331789294,157424.051394224,0.0,1.0
2005-12-07,24.26,24.35,24.15,24.23,20300,4.65400295260653,4.67126842110342,4.63290071333255,4.6482477964409,105818.153751747,0.0,1.0
2005-12-08,24.02,24.45,24.02,24.22,32400,4.60796170328148,4.69045227498885,4.60796170328148,4.64632941105235,168892.028648108,0.0,1.0
2005-12-09,24.07,24.24,24.02,24.02,30600,4.6175536302242,4.65016618182944,4.60796170328148,4.60796170328148,159509.138167657,0.0,1.0
2005-12-12,23.94,24.2,23.74,24.13,58400,4.59261462017313,4.64249264027526,4.55424691240226,4.62906394255546,304422.668921281,0.0,1.0
2005-12-13,24.05,24.11,23.91,24.0,35700,4.61371685944711,4.62522717177837,4.5868594640075,4.6041249325044,186093.994528934,0.0,1.0
2005-12-14,24.13,24.25,24.03,24.09,59900,4.62906394255546,4.65208456721798,4.60988008867003,4.62139040100129,312241.744321656,0.0,1.0
2005-12-15,24.3,24.4,24.16,24.16,48400,4.6616764941607,4.68086034804614,4.63481909872109,4.63481909872109,252295.499585445,0.0,1.0
2005-12-16,24.6,24.69,24.3501,24.38,53000,4.71922805581701,4.7364935243139,4.6712876049573,4.67702357726905,276273.997479929,0.0,1.0
2005-12-19,24.8,24.8,24.12,24.12,43400,4.82694539538372,4.82694539538372,4.69459366680062,4.69459366680062,222981.598472058,0.3615,1.0
2005-12-20,24.79,24.81,24.35,24.69,49800,4.82499904643397,4.82889174433347,4.73935969264491,4.80553555693646,255863.677509412,0.0,1.0
2005-12-21,24.88,24.9,24.5,24.82,73800,4.84251618698173,4.84640888488124,4.76855492689118,4.83083809328323,379171.47389949,0.0,1.0
2005-12-22,24.7,25.14,24.53,25.08,60500,4.80748190588621,4.89312125967527,4.77439397374043,4.88144316597676,310838.403399988,0.0,1.0
2005-12-23,24.73,24.91,24.53,24.75,47100,4.81332095273546,4.84835523383099,4.77439397374043,4.81721365063497,241991.550415528,0.0,1.0
2005-12-27,24.87,25.03,24.76,24.76,38100,4.84056983803198,4.87171142122801,4.81915999958472,4.81915999958472,195751.126769249,0.0,1.0
2005-12-28,24.82,24.95,24.7,24.95,42400,4.85662721686743,4.88206482920397,4.8331463439414,4.88206482920397,216687.003759532,0.1325,1.0
2005-12-29,25.02,25.1,24.7801,24.79,46100,4.89576200507748,4.91141592036151,4.84881982661953,4.85075699863592,235596.011163077,0.0,1.0
2005-12-30,25.03,25.0499,24.8,24.96,24600,4.89771874448799,4.90161265591489,4.85271373804643,4.88402156861447,125719.346520861,0.0,1.0
2006-01-03,25.05,25.05,24.81,24.99,47200,4.90163222330899,4.90163222330899,4.85467047745693,4.88989178684598,241217.607958725,0.0,1.0
2006-01-04,24.95,25.16,24.81,25.1,23800,4.88206482920397,4.92315635682452,4.85467047745693,4.91141592036151,121630.912487662,0.0,1.0
2006-01-05,25.25,25.39,25.0,25.0,46700,4.94076701151904,4.96816136326608,4.89184852625648,4.89184852625648,238662.336687976,0.0,1.0
2006-01-06,25.29,25.4999,25.07,25.35,49400,4.94859396916105,4.9896659293875,4.90554570213,4.96033440562407,252460.801550021,0.0,1.0
2006-01-09,25.15,25.38,25.0,25.38,61600,4.92119961741402,4.96620462385558,4.89184852625648,4.96620462385558,314809.420556301,0.0,1.0
2006-01-10,24.97,25.18,24.9001,25.08,31000,4.88597830802497,4.92706983564553,4.87230069954556,4.9075024415405,158426.818786451,0.0,1.0
2006-01-11,25.09,25.13,24.95,24.95,27800,4.909459180951,4.91728613859301,4.88206482920397,4.88206482920397,142073.082653656,0.0,1.0
2006-01-12,25.09,25.13,25.0,25.13,34200,4.909459180951,4.91728613859301,4.89184852625648,4.91728613859301,174780.554919245,0.0,1.0
2006-01-13,24.79,25.29,24.77,25.15,35600,4.85075699863592,4.94859396916105,4.84684351981492,4.92119961741402,181935.314477343,0.0,1.0
2006-01-17,25.26,25.39,24.8601,24.87,39600,4.94272375092955,4.96816136326608,4.86447374190355,4.86641091391995,202377.484643337,0.0,1.0
2006-01-18,25.2,25.25,24.9013,25.03,54300,4.93098331446653,4.94076701151904,4.87253550827482,4.89771874448799,277502.460003363,0.0,1.0
2006-01-19,25.5,25.75,25.2025,25.32,34400,4.98968549678161,5.03860398204417,4.93147249931916,4.95446418739256,175802.663427545,0.0,1.0
2006-01-20,25.4,25.76,25.4,25.65,29300,4.97011810267658,5.04056072145468,4.97011810267658,5.01903658793915,149738.896465903,0.0,1.0
2006-01-23,25.42,25.43,25.22,25.33,33200,4.97403158149759,4.97598832090809,4.93489679328754,4.95642092680306,169670.012377747,0.0,1.0
2006-01-24,25.47,25.69,25.37,25.4,44600,4.9838152785501,5.02686354558116,4.96424788444507,4.97011810267658,227930.197350829,0.0,1.0
2006-01-25,25.59,25.64,25.43,25.57,51100,5.00729615147613,5.01707984852865,4.97598832090809,5.00338267265513,261148.723870569,0.0,1.0
2006-01-26,25.66,25.68,25.35,25.64,49800,5.02099332734965,5.02490680617066,4.96033440562407,5.01707984852865,254505.01856662,0.0,1.0
2006-01-27,25.85,25.98,25.66,25.69,47800,5.0581713761492,5.08360898848573,5.02099332734965,5.02686354558116,244283.933483624,0.0,1.0
2006-01-30,26.05,26.1,25.8,25.9,45700,5.09730616435925,5.10708986141176,5.04838767909669,5.06795507320171,233551.794146477,0.0,1.0
2006-01-31,25.9,26.1,25.8,26.09,31500,5.06795507320171,5.10708986141176,5.04838767909669,5.10513312200126,160982.0900572,0.0,1.0
2006-02-01,25.86,25.94,25.65,25.85,32500,5.0601281155597,5.07578203084372,5.01903658793915,5.0581713761492,166092.632598698,0.0,1.0
2006-02-02,25.57,25.95,25.51,25.9,31100,5.00338267265513,5.07773877025422,4.99164223619211,5.06795507320171,158937.8730406,0.0,1.0
2006-02-03,25.53,25.62,25.36,25.62,33800,4.99555571501312,5.01316636970764,4.96229114503457,5.01316636970764,172736.337902646,0.0,1.0
2006-02-06,25.31,25.6,25.3,25.5,40900,4.95250744798206,5.00925289088663,4.95055070857156,4.98968549678161,209021.189947285,0.0,1.0
2006-02-07,25.38,25.45,25.12,25.45,33800,4.96620462385558,4.9799017997291,4.91532939918251,4.9799017997291,172736.337902646,0.0,1.0
2006-02-08,25.1,25.35,25.01,25.29,37000,4.91141592036151,4.96033440562407,4.89380526566698,4.94859396916105,189090.074035441,0.0,1.0
2006-02-09,25.06,25.3,25.02,25.19,24500,4.90358896271949,4.95055070857156,4.89576200507748,4.92902657505603,125208.292266711,0.0,1.0
2006-02-10,24.7,25.13,24.56,25.13,37900,4.8331463439414,4.91728613859301,4.80575199219436,4.91728613859301,193689.562322789,0.0,1.0
2006-02-13,24.2,24.38,24.06,24.2,85000,4.73530937341627,4.77053068280532,4.70791502166924,4.73530937341627,434396.116027364,0.0,1.0
2006-02-14,24.22,24.23,24.0,24.2,73100,4.73922285223728,4.74117959164778,4.69617458520622,4.73530937341627,373580.659783533,0.0,1.0
2006-02-15,24.5,24.7,24.2,24.27,64600,4.79401155573135,4.8331463439414,4.73530937341627,4.74900654928979,330141.048180797,0.0,1.0
2006-02-16,24.41,24.59,24.27,24.5,31100,4.80232769822599,4.83774019251852,4.77478464710957,4.82003394537225,158079.799568954,0.1325,1.0
2006-02-17,24.8,24.83,24.42,24.42,30300,4.87905476919314,4.88495685157522,4.80429505902002,4.80429505902002,154013.438165251,0.0,1.0
2006-02-21,24.95,25.1,24.81,24.9,47700,4.90856518110358,4.93807559301402,4.88102212998716,4.89872837713343,242456.798695791,0.0,1.0
2006-02-22,24.89,25.04,24.85,25.0,46200,4.8967610163394,4.92627142824984,4.88889157316328,4.91840198507373,234832.371063848,0.0,1.0
2006-02-23,24.97,25.0,24.76,24.98,35400,4.91249990269164,4.91840198507373,4.87118532601702,4.91446726348567,179936.492113857,0.0,1.0
2006-02-24,25.36,25.36,25.02,25.04,37900,4.98922697365879,4.98922697365879,4.92233670666178,4.92627142824984,192643.871500429,0.0,1.0
2006-02-27,25.43,25.43,25.2601,25.36,29300,5.00299849921699,5.00299849921699,4.96957303932643,4.98922697365879,148930.486410622,0.0,1.0
2006-02-28,25.57,25.6,25.3,25.37,52700,5.03054155033341,5.0364436327155,4.97742280889461,4.99119433445282,267871.557468935,0.0,1.0
2006-03-01,25.8,25.8,25.5,25.56,28900,5.07579084859609,5.07579084859609,5.0167700247752,5.02857418953938,146897.305708771,0.0,1.0
2006-03-02,25.83,26.0,25.73,25.76,36100,5.08169293097817,5.11513806447667,5.06201932303788,5.06792140541997,183494.558342098,0.0,1.0
2006-03-03,25.76,25.849,25.66,25.8,30400,5.06792140541997,5.08543091648683,5.04824779747967,5.07579084859609,154521.733340714,0.0,1.0
2006-03-06,25.6,25.76,25.5301,25.76,15200,5.0364436327155,5.06792140541997,5.02269178076523,5.06792140541997,77260.8666703569,0.0,1.0
2006-03-07,25.38,25.75,25.27,25.6,33800,4.99316169524685,5.06595404462594,4.97152072651252,5.0364436327155,171803.769306451,0.0,1.0
2006-03-08,25.18,25.38,24.94,25.38,34700,4.95381447936626,4.99316169524685,4.90659782030955,4.99316169524685,176378.425885617,0.0,1.0
2006-03-09,25.18,25.25,25.07,25.1,29600,4.95381447936626,4.96758600492446,4.93217351063193,4.93807559301402,150455.371937011,0.0,1.0
2006-03-10,24.96,25.18,24.74,25.18,49800,4.91053254189761,4.95381447936626,4.86725060442896,4.95381447936626,253130.997380511,0.0,1.0
2006-03-13,24.85,24.97,24.79,24.89,34900,4.88889157316328,4.91249990269164,4.87708740839911,4.8967610163394,177395.016236543,0.0,1.0
2006-03-14,24.96,24.97,24.83,24.85,43800,4.91053254189761,4.91249990269164,4.88495685157522,4.88889157316328,222633.286852739,0.0,1.0
2006-03-15,25.18,25.2,24.96,24.98,36900,4.95381447936626,4.95774920095432,4.91053254189761,4.91446726348567,187560.919745801,0.0,1.0
2006-03-16,25.5,25.61,25.2501,25.33,32600,5.0167700247752,5.03841099350952,4.9676056785324,4.9833248912767,165704.227200897,0.0,1.0
2006-03-17,25.6,25.78,25.47,25.6,26300,5.0364436327155,5.07185612700803,5.01086794239311,5.0364436327155,133681.631146736,0.0,1.0
2006-03-20,25.63,25.71,25.33,25.7,37700,5.04234571509758,5.05808460144982,4.9833248912767,5.05611724065579,191627.281149504,0.0,1.0
2006-03-21,25.59,25.7,25.5,25.57,37800,5.03447627192147,5.05611724065579,5.0167700247752,5.03054155033341,192135.576324966,0.0,1.0
2006-03-22,25.4,25.47,25.1,25.36,32500,5.0231639473558,5.03700731256504,4.96383523931616,5.01525345295051,164338.653615824,0.1325,1.0
2006-03-23,25.6,25.65,25.42,25.5,38600,5.06271641938222,5.07260453738883,5.02711919455844,5.04294018336901,195183.754756025,0.0,1.0
2006-03-24,25.82,25.85,25.51,25.62,38000,5.10622413861129,5.11215700941525,5.04491780697033,5.06667166658486,192149.810381579,0.0,1.0
2006-03-27,25.62,25.83,25.61,25.82,32000,5.06667166658486,5.10820176221261,5.06469404298354,5.10622413861129,161810.366637119,0.0,1.0
2006-03-28,25.66,25.74,25.5,25.71,35200,5.07458216099015,5.09040314980072,5.04294018336901,5.08447027899675,177991.403300831,0.0,1.0
2006-03-29,25.85,25.89,25.6,25.68,37800,5.11215700941525,5.12006750382053,5.06271641938222,5.07853740819279,191138.495590097,0.0,1.0
2006-03-30,25.86,26.02,25.65,25.65,25800,5.11413463301657,5.14577661063771,5.07260453738883,5.07260453738883,130459.608101177,0.0,1.0
2006-03-31,26.0,26.09,25.86,25.9,29600,5.14182136343507,5.15961997584696,5.11413463301657,5.12204512742186,149674.589139335,0.0,1.0
2006-04-03,26.45,26.49,26.08,26.1,30100,5.23081442549452,5.2387249198998,5.15764235224564,5.16159759944828,152202.87611804,0.0,1.0
2006-04-04,26.55,26.75,26.31,26.45,23100,5.25059066150773,5.29014313353416,5.20312769507602,5.23081442549452,116806.85841617,0.0,1.0
2006-04-05,26.39,26.6499,26.36,26.5,25600,5.21894868388659,5.27034712128493,5.21301581308263,5.24070254350113,129448.293309695,0.0,1.0
2006-04-06,26.31,26.5599,26.3,26.3,19300,5.20312769507602,5.25254850887304,5.2011500714747,5.2011500714747,97591.8773780125,0.0,1.0
2006-04-07,26.07,26.44,25.8,26.33,33100,5.15566472864432,5.2288368018932,5.10226889140864,5.20708294227867,167372.59799027,0.0,1.0
2006-04-10,26.04,26.2099,26.0,26.04,40100,5.14973185784035,5.1833316828268,5.14182136343507,5.14973185784035,202768.61569214,0.0,1.0
2006-04-11,25.65,26.1,25.45,25.95,37600,5.07260453738883,5.16159759944828,5.0330520653624,5.13193324542846,190127.180798615,0.0,1.0
2006-04-12,25.7,26.0,25.3,25.8,35800,5.08249265539543,5.14182136343507,5.00338771134258,5.10226889140864,181025.347675277,0.0,1.0
2006-04-13,25.5,25.76,25.5,25.7,9600,5.04294018336901,5.09435839700336,5.04294018336901,5.08249265539543,48543.1099911357,0.0,1.0
2006-04-17,25.57,25.63,25.3,25.55,24700,5.05678354857826,5.06864929018618,5.00338771134258,5.05282830137561,124897.376748026,0.0,1.0
2006-04-18,25.64,26.3,25.58,25.6,49700,5.07062691378751,5.2011500714747,5.05876117217958,5.06271641938222,251311.725683275,0.0,1.0
2006-04-19,25.79,26.01,25.7,25.7,36200,5.12649478052483,5.17022602719856,5.10860472506739,5.10860472506739,182112.347709134,0.1325,1.0
2006-04-20,26.21,26.45,25.9,26.0,50800,5.20998170599286,5.25768852054601,5.14836040386169,5.16823824325884,255560.97413326,0.0,1.0
2006-04-21,26.35,26.4,26.07,26.2,38100,5.23781068114886,5.24774960084744,5.18215273083685,5.20799392205314,191670.730599945,0.0,1.0
2006-04-24,26.32,26.32,26.14,26.15,28900,5.23184732932972,5.23184732932972,5.19606721841485,5.19805500235457,145388.034497071,0.0,1.0
2006-04-25,26.34,26.45,26.25,26.35,28500,5.23582289720915,5.25768852054601,5.21793284175171,5.23781068114886,143375.743362164,0.0,1.0
2006-04-26,26.51,26.61,26.3,26.3,22100,5.2696152241843,5.28949306358145,5.22787176145029,5.22787176145029,111179.085203643,0.0,1.0
2006-04-27,26.48,26.74,26.24,26.42,25600,5.26365187236516,5.31533425479775,5.215945057812,5.25172516872687,128786.632634084,0.0,1.0
2006-04-28,26.65,26.73,26.48,26.68,30300,5.29744419934031,5.31334647085803,5.26365187236516,5.30340755115946,152431.053469248,0.0,1.0
2006-05-01,26.82,27.2,26.57,26.75,55600,5.33123652631547,5.40677231602463,5.28154192782259,5.31732203873746,279708.467752151,0.0,1.0
2006-05-02,27.06,27.09,26.84,26.86,27200,5.37894334086863,5.38490669268777,5.3352120941949,5.33918766207433,136835.797173714,0.0,1.0
2006-05-03,27.03,27.15,26.98,27.15,32700,5.37297998904948,5.39683339632606,5.36304106935091,5.39683339632606,164504.800278693,0.0,1.0
2006-05-04,27.0,27.24,26.98,27.04,14900,5.36701663723034,5.41472345178349,5.36304106935091,5.3749677729892,74957.8447753066,0.0,1.0
2006-05-05,27.27,27.37,26.98,27.15,21600,5.42068680360264,5.44056464299979,5.36304106935091,5.39683339632606,108663.721285008,0.0,1.0
2006-05-08,27.9201,28.0,27.25,27.25,37900,5.54991263752351,5.56579503120183,5.41671123572321,5.41671123572321,190664.585032491,0.0,1.0
2006-05-09,28.17,28.3,27.93,27.93,25600,5.59958735817698,5.62542854939328,5.55188054362382,5.55188054362382,128786.632634084,0.0,1.0
2006-05-10,28.32,28.53,28.15,28.15,30300,5.62940411727271,5.67114758000672,5.59561179029755,5.59561179029755,152431.053469248,0.0,1.0
2006-05-11,27.75,28.31,27.55,28.3,56100,5.51610043270896,5.62741633333299,5.47634475391466,5.62542854939328,282223.831670785,0.0,1.0
2006-05-12,27.38,28.1,27.3,27.77,50100,5.4425524269395,5.58567287059898,5.42665015542178,5.52007600058839,252039.464647172,0.0,1.0
2006-05-15,26.52,27.46,26.15,27.37,54500,5.27160300812402,5.45845469845722,5.19805500235457,5.44056464299979,274174.667131155,0.0,1.0
2006-05-16,27.18,27.23,26.53,26.53,36100,5.4027967481452,5.41273566784378,5.27359079206373,5.27359079206373,181609.274925408,0.0,1.0
2006-05-17,26.53,27.18,26.22,27.18,34000,5.27359079206373,5.4027967481452,5.21196948993257,5.4027967481452,171044.746467143,0.0,1.0
2006-05-18,25.95,27.04,25.95,26.65,40000,5.15829932356027,5.3749677729892,5.15829932356027,5.29744419934031,201229.113490756,0.0,1.0
2006-05-19,25.8,26.08,25.7,26.05,32100,5.12848256446454,5.18414051477656,5.10860472506739,5.17817716295742,161486.363576332,0.0,1.0
2006-05-22,24.7499,25.7,24.52,25.7,95200,4.94807129409601,5.13801802262908,4.90210902392471,5.13801802262908,476183.615788112,0.1425,1.0
2006-05-23,25.05,25.09,24.54,24.54,44600,5.00806815046142,5.01606506567174,4.90610748152987,4.90610748152987,223086.021682246,0.0,1.0
2006-05-24,24.47,24.9,24.4,24.9,48900,4.89211287991182,4.97807971842273,4.87811827829376,4.97807971842273,244594.315252507,0.0,1.0
2006-05-25,25.09,25.09,24.67,24.67,44700,5.01606506567174,5.01606506567174,4.93209745596341,4.93209745596341,223586.214555972,0.0,1.0
2006-05-26,25.95,25.95,25.09,25.1,39400,5.18799874269357,5.18799874269357,5.01606506567174,5.01806429447432,197075.992248441,0.0,1.0
2006-05-30,25.58,26.03,25.45,26.0,32900,5.11402727699813,5.20399257311421,5.0880373025646,5.19799488670647,164563.455456186,0.0,1.0
2006-05-31,25.45,25.75,25.3401,25.7,53600,5.0880373025646,5.14801416664198,5.06606577802425,5.13801802262908,268103.380317676,0.0,1.0
2006-06-01,25.9,26.19,25.41,25.57,46100,5.17800259868067,5.23598023395548,5.08004038735428,5.11202804819555,230588.914788151,0.0,1.0
2006-06-02,26.33,26.55,25.9,26.07,33700,5.26396943719159,5.30795247084833,5.17800259868067,5.21198948832452,168564.998446002,0.0,1.0
2006-06-05,26.07,26.4992,26.02,26.4,28200,5.21198948832452,5.29779638853123,5.20199334431163,5.27796403880964,141054.390391016,0.0,1.0
2006-06-06,25.63,25.9,25.5001,25.88,27400,5.12402342101103,5.17800259868067,5.09805343886552,5.17400414107551,137052.8474012,0.0,1.0
2006-06-07,25.25,25.64,25.15,25.55,37700,5.04805272651301,5.12602264981361,5.02806043848722,5.10802959059039,188572.713395082,0.0,1.0
2006-06-08,25.16,25.32,25.1,25.15,37700,5.0300596672898,5.06204732813107,5.01806429447432,5.02806043848722,188572.713395082,0.0,1.0
2006-06-09,25.2,25.4,25.11,25.14,13100,5.03805658250011,5.0780411585517,5.0200635232769,5.02606120968464,65525.2664582381,0.0,1.0
2006-06-12,25.1599,25.4,25.1,25.3999,20500,5.03003967500177,5.0780411585517,5.01806429447432,5.07802116626368,102539.539114037,0.0,1.0
2006-06-13,24.42,25.05,24.37,24.9,37200,4.88211673589892,5.00806815046142,4.87212059188602,4.97807971842273,186071.749026447,0.0,1.0
2006-06-14,24.3,24.5,24.2,24.3,29800,4.85812599026797,4.89811056631955,4.83813370224217,4.85812599026797,149057.476370648,0.0,1.0
2006-06-15,25.3,25.3,23.9,23.9,36500,5.05804887052591,5.05804887052591,4.77815683816479,4.77815683816479,182570.398910358,0.0,1.0
2006-06-16,25.12,25.3,24.93,25.3,21300,5.02206275207948,5.05804887052591,4.98407740483047,5.05804887052591,106541.082103853,0.0,1.0
2006-06-19,25.0,25.29,25.0,25.12,26500,4.99807200644853,5.05604964172333,4.99807200644853,5.02206275207948,132551.111537657,0.0,1.0
2006-06-20,24.84,25.0699,24.7901,25.0,19800,4.96608434560726,5.01204661577856,4.95610819388238,4.99807200644853,99038.1889979475,0.0,1.0
2006-06-21,24.88,25.2,24.7,24.7,36400,5.00257027125433,5.06691201107754,4.96637804260378,4.96637804260378,181033.339042517,0.1425,1.0
2006-06-22,24.95,24.95,24.8,24.91,22900,5.01664502684066,5.01664502684066,4.98648483629853,5.00860230936275,113891.853408616,0.0,1.0
2006-06-23,25.91,26.03,24.8,24.8,97200,5.20967024631028,5.23379839874398,4.98648483629853,4.98648483629853,483418.696564083,0.0,1.0
2006-06-26,25.75,26.02,25.57,25.8,30300,5.17749937639867,5.2317877193745,5.14130714774812,5.18755277324605,150695.334422754,0.0,1.0
2006-06-27,25.78,26.14,25.59,25.9,28600,5.1835314145071,5.25591587180821,5.14532850648707,5.2076595669408,142240.480676263,0.0,1.0
2006-06-28,25.6,25.8,25.4,25.75,37500,5.14733918585654,5.18755277324605,5.10712559846704,5.17749937639867,186504.126760835,0.0,1.0
2006-06-29,25.78,25.78,25.3,25.36,40600,5.1835314145071,5.1835314145071,5.08701880477229,5.09908288098914,201921.80123973,0.0,1.0
2006-06-30,26.1,26.25,26.09,26.15,25300,5.24787315433031,5.27803334487243,5.24586247496083,5.25792655117768,125828.11752131,0.0,1.0
2006-07-03,26.6,26.8,26.35,26.35,14800,5.34840712280407,5.38862071019357,5.29814013856719,5.29814013856719,73606.962028276,0.0,1.0
2006-07-05,26.5,26.5,26.2,26.45,19700,5.32830032910931,5.32830032910931,5.26797994802506,5.31824693226194,97976.8345916918,0.0,1.0
2006-07-06,26.8,27.0,26.32,26.32,44200,5.38862071019357,5.42883429758307,5.29210810045876,5.29210810045876,219826.19740877,0.0,1.0
2006-07-07,26.94,26.99,26.7,26.95,28000,5.41677022136622,5.4268236182136,5.36851391649882,5.4187809007357,139256.41464809,0.0,1.0
2006-07-10,26.84,26.94,26.58,26.94,28400,5.39666342767147,5.41677022136622,5.34438576406512,5.41677022136622,141245.792000205,0.0,1.0
2006-07-11,27.25,27.37,26.83,26.93,45800,5.47910128181995,5.50322943425366,5.394652748302,5.41475954199675,227783.706817233,0.0,1.0
2006-07-12,27.03,27.25,26.75,27.25,31300,5.4348663356915,5.47910128181995,5.37856731334619,5.47910128181995,155668.777803043,0.0,1.0
2006-07-13,26.66,26.92,26.54,26.92,23500,5.36047119902092,5.41274886262727,5.33634304658721,5.41274886262727,116875.91943679,0.0,1.0
2006-07-14,26.67,27.28,26.45,26.71,16900,5.36248187839039,5.48513331992838,5.31824693226194,5.37052459586829,84051.1931268828,0.0,1.0
2006-07-17,26.6,26.83,26.3801,26.67,28600,5.34840712280407,5.394652748302,5.30419228346931,5.36248187839039,142240.480676263,0.0,1.0
2006-07-18,26.44,26.7,26.33,26.6,22200,5.31623625289246,5.36851391649882,5.29411877982823,5.34840712280407,110410.443042414,0.0,1.0
2006-07-19,26.29,26.55,26.22,26.55,54400,5.28607606235033,5.33835372595669,5.27200130676401,5.33835372595669,270555.319887718,0.0,1.0
2006-07-20,26.48,26.58,26.1401,26.4,17000,5.35293115138539,5.37314614818065,5.28422037727829,5.33675915394917,84095.981672302,0.1425,1.0
2006-07-21,26.45,26.49,26.32,26.48,24700,5.34686665234681,5.35495265106491,5.32058715651297,5.35293115138539,122186.514547403,0.0,1.0
2006-07-24,26.8,26.8,26.24,26.3,27000,5.41761914113022,5.41761914113022,5.30441515907676,5.31654415715391,133564.206185421,0.0,1.0
2006-07-25,26.98,27.2,26.8,26.9,24100,5.45400613536169,5.49847912831127,5.41761914113022,5.43783413792548,119218.421076617,0.0,1.0
2006-07-26,27.27,27.28,26.9801,27.16,38400,5.51262962606796,5.51465112574748,5.45402635035849,5.49039312959317,189957.982130376,0.0,1.0
2006-07-27,27.05,27.4399,26.9,27.27,33300,5.46815663311838,5.54697490562311,5.43783413792548,5.51262962606796,164729.187628686,0.0,1.0
2006-07-28,27.29,27.48,27.18,27.18,37500,5.51667262542701,5.55508111933801,5.49443612895222,5.49443612895222,185505.841924196,0.0,1.0
2006-07-31,27.32,27.4,27.24,27.37,41300,5.52273712446559,5.5389091219018,5.50656512702938,5.53284462286322,204303.767239181,0.0,1.0
2006-08-01,27.24,27.3,27.1,27.3,28200,5.50656512702938,5.51869412510653,5.47826413151601,5.51869412510653,139500.393126995,0.0,1.0
2006-08-02,27.3401,27.49,27.1,27.1,54600,5.52680033882143,5.55710261901753,5.47826413151601,5.47826413151601,270096.505841629,0.0,1.0
2006-08-03,27.21,27.26,26.98,27.26,40200,5.5005006279908,5.51060812638843,5.45400613536169,5.51060812638843,198862.262542738,0.0,1.0
2006-08-04,27.4,27.85,27.25,27.38,26900,5.5389091219018,5.62987660748048,5.5085866267089,5.53486612254274,133069.52394029,0.0,1.0
2006-08-07,27.51,27.61,27.4,27.42,14100,5.56114561837658,5.58136061517185,5.5389091219018,5.54295212126085,69750.1965634976,0.0,1.0
2006-08-08,27.48,27.7,27.4,27.45,32500,5.55508111933801,5.59955411228758,5.5389091219018,5.54901662029943,160771.729667636,0.0,1.0
2006-08-09,27.97,27.9999,27.54,27.6,26600,5.65413460363479,5.66017888767657,5.56721011741516,5.57933911549232,131585.477204896,0.0,1.0
2006-08-10,27.63,27.97,27.5201,27.97,25100,5.5854036145309,5.65413460363479,5.56318733305291,5.65413460363479,124165.243527928,0.0,1.0
2006-08-11,27.3,27.65,27.14,27.63,27900,5.51869412510653,5.58944661388995,5.48635013023411,5.5854036145309,138016.346391602,0.0,1.0
2006-08-14,27.32,27.38,27.16,27.29,30100,5.52273712446559,5.53486612254274,5.49039312959317,5.51667262542701,148899.355784488,0.0,1.0
2006-08-15,27.5,27.64,27.44,27.48,35800,5.55912411869706,5.58742511421042,5.5469951206199,5.55508111933801,177096.243756965,0.0,1.0
2006-08-16,27.9,27.98,27.55,27.55,35700,5.63998410587811,5.65615610331432,5.56923161709469,5.56923161709469,176601.561511834,0.0,1.0
2006-08-17,27.8,28.2199,27.64,27.95,32200,5.61976910908284,5.70465188062615,5.58742511421042,5.65009160427574,159287.682932243,0.0,1.0
2006-08-18,27.87,28.25,27.78,27.95,36600,5.63391960683953,5.71073659466152,5.61572610972379,5.65009160427574,181053.701718015,0.0,1.0
2006-08-21,27.95,28.45,27.9,28.0,44800,5.65009160427574,5.75116658825205,5.63998410587811,5.66019910267337,221617.645818772,0.0,1.0
2006-08-22,27.68,28.0,27.6,27.9,28100,5.62431748336178,5.68933849473012,5.60806223051969,5.66901942867751,138293.757829454,0.1425,1.0
2006-08-23,27.66,27.79,27.5,27.76,38200,5.62025367015126,5.64666845601965,5.58774316446708,5.64057273620386,188000.766871358,0.0,1.0
2006-08-24,27.8,27.81,27.6,27.6,30800,5.64870036262491,5.65073226923017,5.60806223051969,5.60806223051969,151581.770147587,0.0,1.0
2006-08-25,27.91,28.25,27.74,27.8,43300,5.67105133528278,5.74013615986164,5.63650892299334,5.64870036262491,213100.345694497,0.0,1.0
2006-08-28,27.83,27.95,27.75,27.95,33400,5.65479608244069,5.67917896170382,5.6385408295986,5.67917896170382,164377.633861344,0.0,1.0
2006-08-29,27.89,28.0,27.75,28.0,31300,5.66698752207225,5.68933849473012,5.6385408295986,5.68933849473012,154042.513169464,0.0,1.0
2006-08-30,28.11,28.18,27.76,27.78,38900,5.71168946738799,5.72591281362482,5.64057273620386,5.64463654941439,191445.807101985,0.0,1.0
2006-08-31,28.11,28.49,28.01,28.33,34800,5.71168946738799,5.7889019183879,5.69137040133538,5.75639141270373,171267.714322598,0.0,1.0
2006-09-01,28.26,28.36,28.13,28.26,31000,5.7421680664669,5.76248713251951,5.71575328059851,5.7421680664669,152566.067356338,0.0,1.0
2006-09-05,28.24,28.3776,28.24,28.37,26800,5.73810425325638,5.76606328814477,5.73810425325638,5.76451903912477,131895.825972576,0.0,1.0
2006-09-06,27.25,28.3,27.15,28.26,41200,5.53694549933557,5.75029569288794,5.51662643328296,5.7421680664669,202765.225002616,0.0,1.0
2006-09-07,27.21,27.41,26.81,27.35,75000,5.52881787291452,5.56945600501974,5.44754160870409,5.55726456538817,369111.453281462,0.0,1.0
2006-09-08,27.03,27.28,26.96,27.2,27500,5.49224355401983,5.54304121915135,5.478020207783,5.52678596630926,135340.866203203,0.0,1.0
2006-09-11,26.5,27.04,26.45,27.04,31400,5.38455250394101,5.49427546062509,5.3743929709147,5.49427546062509,154534.661773839,0.0,1.0
2006-09-12,26.64,26.7,26.41,26.6,65700,5.41299919641466,5.42519063604622,5.36626534449366,5.40487156999362,323341.633074561,0.0,1.0
2006-09-13,26.65,26.8,26.41,26.41,61000,5.41503110301992,5.44550970209883,5.36626534449366,5.36626534449366,300210.648668922,0.0,1.0
2006-09-14,26.88,26.93,26.57,26.72,50100,5.46176495494092,5.47192448796722,5.39877585017783,5.42925444925674,246566.450792016,0.0,1.0
2006-09-15,26.95,27.21,26.86,26.94,36900,5.47598830117774,5.52881787291452,5.4577011417304,5.47395639457248,181602.835014479,0.0,1.0
2006-09-18,26.95,27.0836,26.82,26.82,30400,5.47598830117774,5.50313457342403,5.44957351530935,5.44957351530935,149613.175730086,0.0,1.0
2006-09-19,26.87,27.18,26.87,26.9,28400,5.45973304833566,5.52272215309874,5.45973304833566,5.46582876815144,139770.20364258,0.0,1.0
2006-09-20,26.6,26.93,26.6,26.66,44600,5.43382623911858,5.50123836915276,5.43382623911858,5.44608299003389,218328.659731386,0.1425,1.0
2006-09-21,26.4,26.6,26.35,26.6,37400,5.39297040273423,5.43382623911858,5.38275644363814,5.43382623911858,183082.777442912,0.0,1.0
2006-09-22,26.51,26.59,26.34,26.4,41200,5.41544111274562,5.43178344729936,5.38071365181893,5.39297040273423,201684.77087294,0.0,1.0
2006-09-25,26.61,26.74,26.42,26.48,34600,5.4358690309378,5.46242532458763,5.39705598637267,5.40931273728797,169376.045441838,0.0,1.0
2006-09-26,26.72,26.95,26.56,26.65,60200,5.45833974094919,5.50532395279119,5.42565507184171,5.44404019821467,294694.738023082,0.0,1.0
2006-09-27,27.0,27.0,26.62,26.74,36400,5.51553791188728,5.51553791188728,5.43791182275702,5.46242532458763,178187.516013957,0.0,1.0
2006-09-28,27.39,27.39,26.93,26.97,54200,5.59520679283677,5.59520679283677,5.50123836915276,5.50940953642963,265323.169449353,0.0,1.0
2006-09-29,27.61,27.82,27.53,27.55,39200,5.64014821285955,5.68304684106312,5.62380587830581,5.62789146194425,191894.24801503,0.0,1.0
2006-10-02,27.75,27.75,27.55,27.55,33700,5.6687472983286,5.6687472983286,5.62789146194425,5.62789146194425,164970.310155778,0.0,1.0
2006-10-03,27.14,27.6999,26.93,27.64,80500,5.54413699735633,5.65851291131432,5.50123836915276,5.6462765883172,394068.545030865,0.0,1.0
2006-10-04,26.93,27.17,26.69,27.17,67800,5.50123836915276,5.55026537281398,5.45221136549154,5.55026537281398,331898.724883139,0.0,1.0
2006-10-05,26.81,27.07,26.66,26.8999,33200,5.47672486732215,5.5298374546218,5.44608299003389,5.49508956577691,162522.679441301,0.0,1.0
2006-10-06,26.92,27.0,26.52,26.75,41300,5.49919557733354,5.51553791188728,5.41748390456484,5.46446811640684,202174.297015835,0.0,1.0
2006-10-09,27.29,27.31,26.89,26.92,38800,5.57477887464459,5.57886445828302,5.49306720187589,5.49919557733354,189936.143443448,0.0,1.0
2006-10-10,27.42,27.7,27.2301,27.28,38500,5.60133516829442,5.65853333923251,5.56254255164748,5.57273608282537,188467.565014762,0.0,1.0
2006-10-11,27.45,27.55,27.2,27.35,29700,5.60746354375207,5.62789146194425,5.55639374827163,5.5870356255599,145389.264439959,0.0,1.0
2006-10-12,27.45,27.82,27.32,27.5,29600,5.60746354375207,5.68304684106312,5.58090725010224,5.61767750284816,144899.738297064,0.0,1.0
2006-10-13,27.59,27.7,27.2,27.48,30900,5.63606262922112,5.65853333923251,5.55639374827163,5.61359191920972,151263.578154705,0.0,1.0
2006-10-16,27.58,27.95,27.34,27.65,29200,5.6340198374019,5.70960313471295,5.58499283374068,5.64831938013642,142941.633725482,0.0,1.0
2006-10-17,27.47,27.9,27.34,27.48,34800,5.6115491273905,5.69938917561686,5.58499283374068,5.61359191920972,170355.097727629,0.0,1.0
2006-10-18,27.58,27.95,27.53,27.6,35900,5.6340198374019,5.70960313471295,5.62380587830581,5.63810542104033,175739.885299479,0.0,1.0
2006-10-19,27.6,27.98,27.5,27.77,31000,5.66721520446418,5.74524208046767,5.64668181604221,5.70212196478153,150973.620928675,0.1425,1.0
2006-10-20,27.9799,28.21,27.66,27.66,33100,5.74522154707925,5.79246887383821,5.67953523751736,5.67953523751736,161200.866217392,0.0,1.0
2006-10-23,28.25,28.49,28.0,28.05,32700,5.800682229207,5.84996236141973,5.74934875815207,5.75961545236305,159252.819495732,0.0,1.0
2006-10-24,28.4,28.81,28.28,28.3,66500,5.83148231183995,5.91566920437004,5.80684224573359,5.81094892341798,323862.767476029,0.0,1.0
2006-10-25,28.07,28.44,27.77,28.42,69000,5.76372213004745,5.83969566720874,5.70212196478153,5.83558898952435,336038.059486406,0.0,1.0
2006-10-26,28.53,28.58,28.2,28.2,47100,5.85817571678852,5.8684424109995,5.79041553499601,5.79041553499601,229382.501475503,0.0,1.0
2006-10-27,28.51,28.88,28.29,28.65,53500,5.85406903910412,5.93004257626542,5.80889558457579,5.88281578289488,260551.249022069,0.0,1.0
2006-10-30,28.23,28.77,28.22,28.63,31000,5.7965755515226,5.90745584900125,5.79452221268041,5.87870910521049,150973.620928675,0.0,1.0
2006-10-31,28.34,28.7,28.09,28.13,30400,5.81916227878677,5.89308247710587,5.76782880773184,5.77604216310063,148051.550846185,0.0,1.0
2006-11-01,28.28,28.42,28.1,28.21,33100,5.80684224573359,5.83558898952435,5.76988214657404,5.79246887383821,161200.866217392,0.0,1.0
2006-11-02,28.0,28.24,27.8,28.19,28900,5.74934875815207,5.7986288903648,5.70828198130812,5.78836219615381,140746.375639958,0.0,1.0
2006-11-03,27.59,28.26,27.43,28.02,38400,5.66516186562198,5.80273556804919,5.63230844414683,5.75345543583646,187012.485279391,0.0,1.0
2006-11-06,27.71,27.93,27.51,27.51,22700,5.68980193172835,5.73497538625669,5.64873515488441,5.64873515488441,110551.651454223,0.0,1.0
2006-11-07,27.92,27.95,27.64,27.79,36200,5.73292204741449,5.73908206394108,5.67542855983297,5.70622864246593,176298.228310259,0.0,1.0
2006-11-08,27.78,27.95,27.72,27.72,29100,5.70417530362373,5.73908206394108,5.69185527057055,5.69185527057055,141720.399000789,0.0,1.0
2006-11-09,27.78,28.15,27.75,27.85,33100,5.70417530362373,5.78014884078503,5.69801528709714,5.71854867551911,161200.866217392,0.0,1.0
2006-11-10,27.75,28.24,27.64,27.64,50300,5.69801528709714,5.7986288903648,5.67542855983297,5.67542855983297,244966.875248786,0.0,1.0
2006-11-13,27.47,27.85,27.45,27.75,64800,5.64052179951562,5.71854867551911,5.63641512183122,5.69801528709714,315583.568908973,0.0,1.0
2006-11-14,27.46,27.64,27.46,27.47,34600,5.63846846067342,5.67542855983297,5.63846846067342,5.64052179951562,168506.041423618,0.0,1.0
2006-11-15,27.64,27.88,27.48,27.48,23200,5.67542855983297,5.7247086920457,5.64257513835782,5.64257513835782,112986.709856299,0.0,1.0
2006-11-16,27.7001,27.8099,27.58,27.61,41000,5.68776912627458,5.7103147867619,5.66310852677979,5.66926854330638,199674.788970183,0.0,1.0
2006-11-17,27.82,28.0,27.62,27.67,25700,5.71238865899252,5.74934875815207,5.67132188214858,5.68158857635956,125162.001866676,0.0,1.0
2006-11-20,27.6299,27.82,27.37,27.77,49800,5.70261476610366,5.74185005349291,5.64897325535949,5.73153040925587,241287.387704805,0.1425,1.0
2006-11-21,27.58,27.82,27.48,27.51,38900,5.69231576115509,5.74185005349291,5.67167647268099,5.67786825922322,188475.489592709,0.0,1.0
2006-11-22,27.92,27.92,27.53,27.53,61100,5.76248934196701,5.76248934196701,5.68199611691804,5.68199611691804,296037.337123767,0.0,1.0
2006-11-24,28.23,28.23,28.0801,28.1,18000,5.8264711362367,5.8264711362367,5.79553284281403,5.79964006122038,87212.3088089656,0.0,1.0
2006-11-27,28.0,28.22,27.8,28.22,52000,5.77900077274628,5.82440720738929,5.73772219579809,5.82440720738929,251946.669892568,0.0,1.0
2006-11-28,28.13,28.23,28.01,28.01,32700,5.8058318477626,5.8264711362367,5.78106470159369,5.78106470159369,158435.694336288,0.0,1.0
2006-11-29,28.79,28.94,28.1899,28.19,47900,5.94205115169162,5.97301008440276,5.81819478155859,5.81821542084706,232081.643997192,0.0,1.0
2006-11-30,29.25,30.0,28.85,28.85,27400,6.03699187867246,6.19178654222816,5.95443472477608,5.95443472477608,132756.514520314,0.0,1.0
2006-12-01,29.33,29.77,29.17,29.17,54100,6.05350330945173,6.14431617873774,6.02048044789318,6.02048044789318,262121.439253613,0.0,1.0
2006-12-04,29.72,29.8,29.43,29.45,37500,6.1339965345007,6.15050796527997,6.07414259792582,6.07827045562064,181692.310018678,0.0,1.0
2006-12-05,30.03,30.3,29.851,29.88,56100,6.19797832877039,6.25370440765044,6.16103400240176,6.16701939605925,271811.695787943,0.0,1.0
2006-12-06,29.94,30.28,29.77,30.27,28600,6.1794029691437,6.24957654995562,6.14431617873774,6.24751262110821,138570.668440912,0.0,1.0
2006-12-07,29.88,30.25,29.59,30.0,62700,6.16701939605925,6.24338476341339,6.10716545948437,6.19178654222816,303789.54235123,0.0,1.0
2006-12-08,29.83,30.0,29.76,29.98,27600,6.1566997518222,6.19178654222816,6.14225224989033,6.18765868453334,133725.540173747,0.0,1.0
2006-12-11,30.23,30.35,29.9,29.95,39800,6.23925690571857,6.26402405188749,6.17114725375407,6.18146689799111,192836.105033158,0.0,1.0
2006-12-12,30.3,30.35,30.18,30.2,24000,6.25370440765044,6.26402405188749,6.22893726148153,6.23306511917635,116283.078411954,0.0,1.0
2006-12-13,30.7,30.75,30.22,30.22,28000,6.33626156154682,6.34658120578386,6.23719297687117,6.23719297687117,135663.591480613,0.0,1.0
2006-12-14,30.97,32.31,30.79,31.0,39200,6.39198764042687,6.66855410597973,6.3548369211735,6.3981794269691,189929.028072859,0.0,1.0
2006-12-15,31.46,31.46,30.98,31.07,26900,6.49312015394993,6.49312015394993,6.39405156927428,6.41262692890096,130333.950386732,0.0,1.0
2006-12-18,30.95,31.8,30.84,31.65,39300,6.38785978273205,6.56329373476185,6.36515656541055,6.53233480205071,190413.540899575,0.0,1.0
2006-12-19,30.79,31.07,29.93,30.92,69700,6.3548369211735,6.41262692890096,6.17733904029629,6.38166799618982,337705.440221384,0.0,1.0
2006-12-20,31.04,31.45,30.8801,30.95,33900,6.46319318566249,6.54856397194218,6.42989857901341,6.44445325696695,162807.449781055,0.275,1.0
2006-12-21,30.76,31.51,30.61,31.0,82400,6.40489118527636,6.56105725773921,6.37365797078379,6.45486432846447,395732.562299673,0.0,1.0
2006-12-22,30.21,30.84,30.21,30.84,43200,6.29036939880361,6.4215488996724,6.29036939880361,6.4215488996724,207471.440428954,0.0,1.0
2006-12-26,30.33,30.44,30.17,30.17,26500,6.34650589631825,6.36952322729732,6.31302614216689,6.31302614216689,126643.701767656,0.1496,1.0
2006-12-27,30.79,30.79,30.41,30.5,33100,6.44276018950343,6.44276018950343,6.36324577339393,6.38207813510408,158185.152019223,0.0,1.0
2006-12-28,30.71,30.86,30.67,30.79,17500,6.42602031242775,6.45740758194465,6.4176503738899,6.44276018950343,83632.6332427918,0.0,1.0
2006-12-29,31.26,31.35,30.89,30.89,32200,6.54110696732306,6.55993932903321,6.46368503584803,6.46368503584803,153884.045166737,0.0,1.0
2007-01-03,30.02,31.52,29.86,31.32,67000,6.28163887264998,6.59551156781903,6.24815911849861,6.55366187512983,320193.510129546,0.0,1.0
2007-01-04,29.15,29.98,29.07,29.98,71800,6.09959270945193,6.27326893411214,6.08285283237625,6.27326893411214,343132.74667614,0.0,1.0
2007-01-05,28.56,29.2,28.25,29.0,65200,5.97613611601877,6.11005513262423,5.9112690923505,6.06820543993502,311591.296424573,0.0,1.0
2007-01-08,28.9,28.95,28.55,28.55,31600,6.04728059359042,6.05774301676272,5.97404363138431,5.97404363138431,151016.640598413,0.0,1.0
2007-01-09,28.71,28.8,28.41,28.72,45100,6.00752338553567,6.02635574724582,5.94474884650186,6.00961587017013,215533.243385709,0.0,1.0
2007-01-10,28.82,28.82,28.6,28.8,35300,6.03054071651474,6.03054071651474,5.98450605455661,6.02635574724582,168698.968769746,0.0,1.0
2007-01-11,29.01,29.17,28.83,28.86,37200,6.07029792456949,6.10377767872085,6.0326332011492,6.03891065505258,177779.083236106,0.0,1.0
2007-01-12,29.38,29.38,29.11,29.11,26900,6.14771985604452,6.14771985604452,6.09122277091409,6.09122277091409,128555.304813206,0.0,1.0
2007-01-16,29.37,29.58,29.29,29.5,29800,6.14562737141006,6.18956954873372,6.12888749433437,6.17282967165804,142414.42689344,0.0,1.0
2007-01-17,29.48,29.52,29.21,29.25,32000,6.16864470238912,6.17701464092696,6.11214761725869,6.12051755579653,152928.243643962,0.0,1.0
2007-01-18,29.48,29.71,29.33,29.58,27500,6.16864470238912,6.21677184898171,6.13725743287222,6.18956954873372,131422.70938153,0.0,1.0
2007-01-19,29.6,29.7,29.36,29.36,19800,6.19375451800265,6.21467936434725,6.1435348867756,6.1435348867756,94624.3507547015,0.0,1.0
2007-01-22,29.51,29.69,29.47,29.55,21600,6.1749221562925,6.21258687971279,6.16655221775466,6.18329209483034,103226.564459674,0.0,1.0
2007-01-23,29.8,29.8,29.47,29.47,32600,6.23560421069185,6.23560421069185,6.16655221775466,6.16655221775466,155795.648212286,0.0,1.0
2007-01-24,29.99,29.99,29.75,29.98,34100,6.2753614187466,6.2753614187466,6.22514178751955,6.27326893411214,162964.159633097,0.0,1.0
2007-01-25,29.85,30.2,29.64,29.95,37600,6.24606663386415,6.31930359607027,6.20212445654049,6.26699148020876,179690.686281656,0.0,1.0
2007-01-26,29.9,30.29,29.78,29.78,39000,6.25652905703646,6.33813595778041,6.23141924142293,6.23141924142293,186381.296941079,0.0,1.0
2007-01-29,29.74,30.02,29.61,29.83,37500,6.22304930288509,6.28163887264998,6.19584700263711,6.24188166459523,179212.785520268,0.0,1.0
2007-01-30,29.64,29.79,29.45,29.7,50700,6.20212445654049,6.23351172605739,6.16236724848574,6.21467936434725,242295.686023402,0.0,1.0
2007-01-31,29.69,29.84,29.5,29.72,52700,6.21258687971279,6.24397414922969,6.17282967165804,6.21886433361617,251853.70125115,0.0,1.0
2007-02-01,29.73,29.84,29.65,29.79,35300,6.22095681825063,6.24397414922969,6.20421694117495,6.23351172605739,168698.968769746,0.0,1.0
2007-02-02,29.82,29.83,29.63,29.63,35100,6.23978917996077,6.24188166459523,6.20003197190603,6.20003197190603,167743.167246971,0.0,1.0
2007-02-05,29.95,29.99,29.76,29.76,21400,6.26699148020876,6.2753614187466,6.22723427215401,6.22723427215401,102270.7629369,0.0,1.0
2007-02-06,29.98,29.99,29.9,29.94,29300,6.27326893411214,6.2753614187466,6.25652905703646,6.2648989955743,140024.923086503,0.0,1.0
2007-02-07,29.89,29.99,29.81,29.93,40200,6.254436572402,6.2753614187466,6.23769669532631,6.26280651093984,192116.106077727,0.0,1.0
2007-02-08,29.84,30.0,29.72,29.95,39200,6.24397414922969,6.27745390338106,6.21886433361617,6.26699148020876,187337.098463854,0.0,1.0
2007-02-09,29.77,30.02,29.71,29.76,27700,6.22932675678847,6.28163887264998,6.21677184898171,6.22723427215401,132378.510904305,0.0,1.0
2007-02-12,29.58,29.9994,29.5,29.98,35700,6.18956954873372,6.27732835430299,6.17282967165804,6.27326893411214,170610.571815295,0.0,1.0
2007-02-13,29.55,29.98,29.5,29.73,46500,6.18329209483034,6.27326893411214,6.17282967165804,6.22095681825063,222223.854045133,0.0,1.0
2007-02-14,29.77,29.96,29.509,29.63,49500,6.22932675678847,6.26908396484322,6.17471290782906,6.20003197190603,236560.876886754,0.0,1.0
2007-02-15,29.69,30.08,29.56,30.05,80400,6.21258687971279,6.29419378045674,6.1853845794648,6.28791632655336,384232.212155455,0.0,1.0
2007-02-16,29.28,29.64,29.16,29.5,61000,6.15809857983144,6.23381290663265,6.13286047089771,6.20436844620996,290037.578458007,0.1496,1.0
2007-02-20,29.02,29.2,28.85,28.88,130400,6.10341601047501,6.14127317387562,6.06766202281889,6.07397155005232,620014.757884001,0.0,1.0
2007-02-21,29.23,29.23,29.01,29.07,65700,6.14758270110905,6.14758270110905,6.10131283473054,6.1139318891974,312384.736142476,0.0,1.0
2007-02-22,29.37,29.37,29.19,29.22,31700,6.17702716153174,6.17702716153174,6.13916999813114,6.14547952536457,150724.446510144,0.0,1.0
2007-02-23,29.78,29.8,29.35,29.35,45300,6.26325736705534,6.26746371854429,6.17282081004279,6.17282081004279,215388.562363077,0.0,1.0
2007-02-26,29.94,29.97,29.75,29.75,49700,6.29690817896699,6.30321770620042,6.2569478398219,6.2569478398219,236309.305727261,0.0,1.0
2007-02-27,28.85,29.8,28.76,29.8,55700,6.06766202281889,6.26746371854429,6.04873344111859,6.26746371854429,264837.592132967,0.0,1.0
2007-02-28,28.7,29.03,28.47,29.0,43000,6.03611438665172,6.10551918621949,5.98774134452873,6.09920965898606,204452.71924089,0.0,1.0
2007-03-01,28.56,28.56,28.26,28.55,47100,6.00666992622903,6.00666992622903,5.94357465389469,6.00456675048455,223947.048284789,0.0,1.0
2007-03-02,28.38,28.83,28.32,28.81,27500,5.96881276282843,6.06345567132993,5.95619370836156,6.05924931984098,130754.64602615,0.0,1.0
2007-03-05,27.45,28.37,27.38,28.34,65300,5.77321741859198,5.96670958708395,5.75849518838063,5.96040005985051,310482.850382095,0.0,1.0
2007-03-06,27.85,28.1,27.5201,27.55,40700,5.85734444837109,5.90992384198304,5.78796068056077,5.79424917603676,193516.876118703,0.0,1.0
2007-03-07,27.81,28.01,27.58,27.75,47000,5.84893174539318,5.89099526028274,5.80055870327019,5.83631269092631,223471.576844694,0.0,1.0
2007-03-08,28.24,28.3499,27.96,28.05,46300,5.93936830240573,5.96248220383755,5.88047938156035,5.89940796326065,220143.276764028,0.0,1.0
2007-03-09,28.64,28.64,28.3,28.3,65700,6.02349533218485,6.02349533218485,5.9519873568726,5.9519873568726,312384.736142476,0.0,1.0
2007-03-12,28.85,28.88,28.6,28.6,17900,6.06766202281889,6.07397155005232,6.01508262920694,6.01508262920694,85109.3877770216,0.0,1.0
2007-03-13,28.66,28.87,28.65,28.85,43400,6.02770168367381,6.07186837430784,6.02559850792933,6.06766202281889,206354.60500127,0.0,1.0
2007-03-14,28.84,28.84,28.44,28.69,46600,6.06555884707441,6.06555884707441,5.98143181729529,6.03401121090724,221569.691084313,0.0,1.0
2007-03-15,29.12,29.35,28.99,29.0,28200,6.12444776791979,6.17282081004279,6.09710648324158,6.09920965898606,134082.946106816,0.0,1.0
2007-03-16,29.3,29.75,29.15,29.37,37400,6.1623049313204,6.2569478398219,6.13075729515323,6.17702716153174,177826.318595565,0.0,1.0
2007-03-19,29.57,29.58,29.37,29.42,25800,6.2190906764213,6.22119385216578,6.17702716153174,6.18754304025413,122671.631544534,0.0,1.0
2007-03-20,29.58,29.88,29.4701,29.48,31300,6.22119385216578,6.28428912450012,6.19807995073397,6.200162094721,148822.560749764,0.0,1.0
2007-03-21,29.72,29.85,29.53,29.72,36800,6.28210182172586,6.30958073278994,6.24194033632452,6.28210182172586,174097.146311381,0.1496,1.0
2007-03-22,30.13,30.13,29.73,29.73,36500,6.36876607969718,6.36876607969718,6.2842155841154,6.2842155841154,172677.876096886,0.0,1.0
2007-03-23,30.03,30.25,29.96,30.04,25500,6.34762845580174,6.39413122837171,6.33283211907492,6.34974221819128,120637.968232071,0.0,1.0
2007-03-26,29.9,30.16,29.76,29.95,40700,6.32014954473766,6.37510736686581,6.29055687128404,6.33071835668538,192547.659099815,0.0,1.0
2007-03-27,29.53,30.18,29.41,30.05,78300,6.24194033632452,6.3793348916449,6.21657518764999,6.35185598058082,370429.525983183,0.0,1.0
2007-03-28,29.79,29.87,29.48,29.58,35800,6.29689815845267,6.31380825756903,6.2313715243768,6.25250914827224,169366.245596398,0.0,1.0
2007-03-29,30.15,30.19,29.72,29.72,33000,6.37299360447627,6.38144865403445,6.28210182172586,6.28210182172586,156119.723594445,0.0,1.0
2007-03-30,30.43,30.47,30.25,30.25,20400,6.43217895138351,6.44063400094169,6.39413122837171,6.39413122837171,96510.3745856568,0.0,1.0
2007-04-02,30.67,30.89,30.39,30.49,29500,6.48290924873258,6.52941202130255,6.42372390182533,6.44486152572078,139561.571092004,0.0,1.0
2007-04-03,31.18,31.18,30.77,30.77,30600,6.59071113059934,6.59071113059934,6.50404687262802,6.50404687262802,144765.561878485,0.0,1.0
2007-04-04,31.27,31.28,31.08,31.11,18200,6.60973499210524,6.61184875449478,6.56957350670389,6.57591479387253,86102.3930126938,0.0,1.0
2007-04-05,31.4,31.56,31.23,31.23,26900,6.63721390316931,6.67103410140202,6.60127994254706,6.60127994254706,127261.229233048,0.0,1.0
2007-04-09,31.79,31.83,31.52,31.55,20400,6.71965063636154,6.72810568591972,6.66257905184385,6.66892033901248,96510.3745856569,0.0,1.0
2007-04-10,32.0,32.0,31.8,31.8,28900,6.76403964654198,6.76403964654198,6.72176439875109,6.72176439875109,136723.030663014,0.0,1.0
2007-04-11,31.7,31.98,31.6,31.93,45400,6.70062677485564,6.75981212176289,6.6794891509602,6.74924330981517,214782.892460236,0.0,1.0
2007-04-12,32.23,32.23,31.6,31.6,40300,6.8126561815015,6.8126561815015,6.6794891509602,6.6794891509602,190655.298813822,0.0,1.0
2007-04-13,32.74,32.99,32.2,32.2,67000,6.92045806336826,6.97330212310687,6.80631489433286,6.80631489433286,316970.347903873,0.0,1.0
2007-04-16,33.24,33.39,32.95,32.99,62700,7.02614618284548,7.05785261868864,6.96484707354869,6.97330212310687,296627.474829445,0.0,1.0
2007-04-17,33.4,33.61,33.38,33.54,58300,7.05996638107819,7.10435539125862,7.0557388562991,7.08955905453181,275811.511683519,0.0,1.0
2007-04-18,33.43,33.98,33.26,33.26,68800,7.06630766824682,7.18256459967176,7.03037370762457,7.03037370762457,325485.969190843,0.0,1.0
2007-04-19,33.36,33.44,33.07,33.15,42700,7.08945336641233,7.10645445362195,7.02782442527745,7.04482551248707,200928.326399425,0.1795,1.0
2007-04-20,33.35,33.88,33.35,33.4,69500,7.08732823051113,7.19996043327487,7.08732823051113,7.09795391001714,327037.908308198,0.0,1.0
2007-04-23,33.04,33.39,33.0,33.15,44700,7.02144901757384,7.09582877411594,7.01294847396903,7.04482551248707,210339.489228438,0.0,1.0
2007-04-24,33.02,33.19,33.0,33.0,37300,7.01719874577144,7.05332605609188,7.01294847396903,7.01294847396903,175518.18676109,0.0,1.0
2007-04-25,33.42,33.49,33.06,33.06,41000,7.10220418181955,7.11708013312797,7.02569928937625,7.02569928937625,192928.837994764,0.0,1.0
2007-04-26,33.69,33.73,33.43,33.43,35300,7.15958285115202,7.16808339475683,7.10432931772075,7.10432931772075,166107.023932077,0.0,1.0
2007-04-27,33.88,33.92,33.55,33.69,42500,7.19996043327487,7.20846097687968,7.12983094853518,7.15958285115202,199987.210116524,0.0,1.0
2007-04-30,33.25,33.95,33.18,33.75,50800,7.0660768714991,7.21483638458329,7.05120092019068,7.17233366655924,239043.535856927,0.0,1.0
2007-05-01,33.22,33.2352,33.0,33.15,47700,7.05970146379549,7.06293167036532,7.01294847396903,7.04482551248707,224456.233471957,0.0,1.0
2007-05-02,33.35,33.64,33.1,33.15,68300,7.08732823051113,7.14895717164601,7.03419983298106,7.04482551248707,321391.21061079,0.0,1.0
2007-05-03,33.59,33.82,33.39,33.39,58700,7.13833149213999,7.18720961786766,7.09582877411594,7.09582877411594,276217.629031528,0.0,1.0
2007-05-04,33.64,33.96,33.49,33.5,41500,7.14895717164601,7.2169615204845,7.11708013312797,7.11920526902917,195281.628702017,0.0,1.0
2007-05-07,34.02,34.06,33.58,33.58,20600,7.22971233589171,7.23821287949652,7.13620635623879,7.13620635623879,96934.9771388328,0.0,1.0
2007-05-08,33.95,34.27,33.79,34.27,40300,7.21483638458329,7.28284073342178,7.18083421016405,7.28284073342178,189634.93100461,0.0,1.0
2007-05-09,33.9,34.17,33.9,33.97,34300,7.20421070507728,7.26158937440975,7.20421070507728,7.2190866563857,161401.442517571,0.0,1.0
2007-05-10,33.38,34.01,33.32,33.91,57600,7.09370363821474,7.22758719999051,7.08095282280752,7.20633584097848,271041.489475571,0.0,1.0
2007-05-11,33.7,33.71,33.37,33.47,38500,7.16170798705322,7.16383312295443,7.09157850231353,7.11282986132556,181164.884458498,0.0,1.0
2007-05-14,33.47,33.67,33.45,33.45,32800,7.11282986132556,7.15533257934962,7.10857958952316,7.10857958952316,154343.070395811,0.0,1.0
2007-05-15,33.6,33.72,33.41,33.41,40700,7.1404566280412,7.16595825885563,7.10007904591834,7.10007904591834,191517.163570412,0.0,1.0
2007-05-16,33.62,33.62,33.54,33.54,62100,7.1447068998436,7.1447068998436,7.12770581263398,7.12770581263398,292216.60584085,0.0,1.0
2007-05-17,33.64,33.75,33.6,33.62,31600,7.14895717164601,7.17233366655924,7.1404566280412,7.1447068998436,148696.372698404,0.0,1.0
2007-05-18,34.02,34.08,33.67,33.69,39500,7.22971233589171,7.24246315129893,7.15533257934962,7.15958285115202,185870.465873005,0.0,1.0
2007-05-21,34.25,34.25,34.08,34.09,34400,7.27859046161937,7.27859046161937,7.24246315129893,7.24458828720013,161872.000659022,0.0,1.0
2007-05-22,34.08,34.1491,33.91,34.07,35600,7.28060934072552,7.29537137433597,7.24429174718316,7.27847301169361,166640.99709532,0.1795,1.0
2007-05-23,33.99,34.42,33.95,34.0,62100,7.26138237943839,7.35324452781022,7.25283706331078,7.26351870847029,290685.55953987,0.0,1.0
2007-05-24,33.55,33.99,33.5,33.89,47200,7.16738390203466,7.26138237943839,7.15670225687514,7.24001908911936,220939.74895784,0.0,1.0
2007-05-25,33.72,33.87,33.63,33.65,22200,7.20370149557701,7.23574643105555,7.18447453428988,7.18874719235369,103916.57684034,0.0,1.0
2007-05-29,34.12,34.32,33.82,33.82,36000,7.28915465685313,7.33188123749119,7.22506478589604,7.22506478589604,168513.3678492,0.0,1.0
2007-05-30,34.34,34.34,33.96,34.12,40100,7.336153895555,7.336153895555,7.25497339234268,7.28915465685313,187705.16807647,0.0,1.0
2007-05-31,34.7,34.72,34.38,34.38,39900,7.4130617407035,7.41733439876731,7.34469921168261,7.34469921168261,186768.98269953,0.0,1.0
2007-06-01,35.08,35.27,34.69,34.69,44000,7.49424224391582,7.53483249552198,7.4109254116716,7.4109254116716,205960.7829268,0.0,1.0
2007-06-04,35.19,35.24,35.05,35.07,38400,7.51774186326675,7.52842350842627,7.48783325682011,7.49210591488392,179747.59237248,0.0,1.0
2007-06-05,35.01,35.21,34.93,35.08,35900,7.4792879406925,7.52201452133056,7.46219730843727,7.49424224391582,168045.27516073,0.0,1.0
2007-06-06,34.34,34.93,34.3,34.93,38100,7.336153895555,7.46219730843727,7.32760857942738,7.46219730843727,178343.31430707,0.0,1.0
2007-06-07,33.56,34.3,33.55,34.3,35300,7.16952023106656,7.32760857942738,7.16738390203466,7.32760857942738,165236.71902991,0.0,1.0
2007-06-08,33.59,33.64,33.47,33.57,47200,7.17592921816227,7.18661086332178,7.15029326977943,7.17165656009846,220939.74895784,0.0,1.0
2007-06-11,34.04,34.1,33.41,33.6,33900,7.2720640245979,7.28488199878932,7.13747529558801,7.17806554719417,158683.42139133,0.0,1.0
2007-06-12,33.65,34.0,33.57,34.0,26200,7.18874719235369,7.26351870847029,7.17165656009846,7.26351870847029,122640.28437914,0.0,1.0
2007-06-13,33.88,34.05,33.76,33.9,30200,7.23788276008746,7.27420035362981,7.21224681170462,7.24215541815126,141363.99191794,0.0,1.0
2007-06-14,33.83,34.26,33.72,34.05,36400,7.22720111492794,7.31906326329977,7.20370149557701,7.27420035362981,170385.73860308,0.0,1.0
2007-06-15,34.18,34.29,33.95,33.95,28500,7.30197263104455,7.32547225039548,7.25283706331078,7.25283706331078,133406.41621395,0.0,1.0
2007-06-18,34.47,34.47,34.24,34.24,19200,7.36392617296973,7.36392617296973,7.31479060523597,7.31479060523597,89873.79618624,0.0,1.0
2007-06-19,34.79,34.82,34.25,34.25,26900,7.43228870199063,7.43869768908634,7.31692693426787,7.31692693426787,125916.93319843,0.0,1.0
2007-06-20,34.36,34.63,34.36,34.59,19500,7.37877365974146,7.43675587418064,7.37877365974146,7.42816591648595,90803.7068077619,0.1795,1.0
2007-06-21,34.55,34.57,34.18,34.3,36600,7.41957595879125,7.4238709376386,7.34011885011534,7.36588872319942,170431.572777646,0.0,1.0
2007-06-22,34.29,34.56,33.97,34.56,31200,7.36374123377575,7.42172344821493,7.2950215722182,7.42172344821493,145285.930892419,0.0,1.0
2007-06-25,33.95,34.46,33.95,34.34,42900,7.29072659337086,7.40024855397819,7.29072659337086,7.37447868089412,199768.154977076,0.0,1.0
2007-06-26,33.69,34.25,33.69,33.95,30500,7.23489186835535,7.35515127608105,7.23489186835535,7.29072659337086,142026.310648038,0.0,1.0
2007-06-27,33.79,33.79,33.4396,33.63,21400,7.25636676259208,7.25636676259208,7.18111873318657,7.22200693181331,99651.2474710823,0.0,1.0
2007-06-28,33.98,33.98,33.84,33.85,31300,7.29716906164187,7.29716906164187,7.26710420971045,7.26925169913412,145751.590927331,0.0,1.0
2007-06-29,34.0,34.28,33.85,34.2,24200,7.30146404048922,7.36159374435207,7.26925169913412,7.34441382896269,112689.728448607,0.0,1.0
2007-07-02,34.4001,34.45,33.901,33.98,22600,7.38738509233039,7.39810106455452,7.28020389519486,7.29716906164187,105239.167890022,0.0,1.0
2007-07-03,34.8,35.16,34.35,34.35,21600,7.47326319438309,7.55057281363532,7.37662617031779,7.37662617031779,100582.567540905,0.0,1.0
2007-07-05,34.54,35.0,34.5,35.0,20300,7.41742846936758,7.51621298285655,7.40883851167289,7.51621298285655,94528.9870870547,0.0,1.0
2007-07-06,34.76,35.05,34.25,34.25,27100,7.46467323668839,7.52695042997492,7.35515127608105,7.35515127608105,126193.869461044,0.0,1.0
2007-07-09,34.8,34.9799,34.629,34.7,26500,7.47326319438309,7.51189652911497,7.43654112523827,7.45178830014635,123399.909251574,0.0,1.0
2007-07-10,34.71,35.53,34.57,34.95,90000,7.45393578957003,7.63002992231124,7.4238709376386,7.50547553573819,419094.031420439,0.0,1.0
2007-07-11,34.8,35.11,34.72,34.9,36700,7.47326319438309,7.53983536651696,7.4560832789937,7.49473808861982,170897.232812557,0.0,1.0
2007-07-12,35.27,35.44,34.8,34.8,36000,7.57419519729573,7.61070251749818,7.47326319438309,7.47326319438309,167637.612568176,0.0,1.0
2007-07-13,34.54,35.8199,34.36,35.75,166000,7.41742846936758,7.69228564070352,7.37877365974146,7.67727468963205,772995.657953255,0.0,1.0
2007-07-16,34.2,34.91,34.11,34.91,80900,7.34441382896269,7.49688557804349,7.32508642414963,7.49688557804349,376718.968243484,0.0,1.0
2007-07-17,33.87,34.26,33.82,34.0,49200,7.27354667798147,7.35729876550473,7.2628092308631,7.30146404048922,229104.737176507,0.0,1.0
2007-07-18,33.42,33.74,33.06,33.51,64600,7.17690965391617,7.24562931547372,7.09960003466393,7.19623705872923,300816.382552893,0.0,1.0
2007-07-19,33.79,33.9,33.45,33.45,50600,7.25636676259208,7.27998914625249,7.18335212218719,7.18335212218719,235623.977665269,0.0,1.0
2007-07-20,33.39,33.65,33.3,33.5,40000,7.20901462080008,7.26514950553827,7.18958331454456,7.23276399511239,185268.03873395,0.1795,1.0
2007-07-23,33.5,33.64,33.3,33.3,36800,7.23276399511239,7.26299047150988,7.18958331454456,7.18958331454456,170446.595635234,0.0,1.0
2007-07-24,32.55,33.55,32.41,33.55,45400,7.02765576241518,7.24355916525435,6.99742928601769,7.24355916525435,210279.223963033,0.0,1.0
2007-07-25,32.55,32.88,32.12,32.64,71700,7.02765576241518,7.09890388535211,6.93481729919433,7.0470870686707,332092.959430605,0.0,1.0
2007-07-26,31.35,32.05,30.12,32.05,229300,6.76857167900817,6.91970406099559,6.50301049351598,6.91970406099559,1062049.03204237,0.0,1.0
2007-07-27,30.9938,31.37,30.73,31.1,47300,6.69166688691685,6.77288974706495,6.63471156924788,6.71459582829837,219079.455802896,0.0,1.0
2007-07-30,31.05,31.15,30.68,30.92,75600,6.70380065815641,6.72539099844033,6.62391639910592,6.67573321578732,350156.593207165,0.0,1.0
2007-07-31,31.1,31.61,31.1,31.19,48800,6.71459582829837,6.82470656374635,6.71459582829837,6.7340271345539,226027.007255419,0.0,1.0
2007-08-01,30.98,31.04,30.61,30.75,47900,6.68868741995767,6.70164162412802,6.60880316090718,6.63902963730466,221858.476383905,0.0,1.0
2007-08-02,31.0,31.2,30.94,31.04,27800,6.69300548801445,6.73618616858229,6.6800512838441,6.70164162412802,128761.286920095,0.0,1.0
2007-08-03,30.51,31.0,30.51,30.93,31500,6.58721282062326,6.69300548801445,6.58721282062326,6.67789224981571,145898.580502985,0.0,1.0
2007-08-06,29.83,30.71,29.1,30.42,101000,6.44039850669262,6.63039350119109,6.28278902262002,6.56778151436773,467801.797803223,0.0,1.0
2007-08-07,30.39,30.49,29.52,29.52,68300,6.56130441228256,6.58289475256647,6.37346845181247,6.37346845181247,316345.176138219,0.0,1.0
2007-08-08,31.1,31.2,30.58,30.58,58400,6.71459582829837,6.73618616858229,6.602326058822,6.602326058822,270491.336551567,0.0,1.0
2007-08-09,30.5,30.7,30.21,30.42,44500,6.58505378659487,6.6282344671627,6.52244179977151,6.56778151436773,206110.693091519,0.0,1.0
2007-08-10,29.44,29.56,28.5,29.0,204000,6.35619617958534,6.38210458792604,6.15324698091651,6.2611986823361,944866.997543144,0.0,1.0
2007-08-13,29.66,29.85,29.56,29.75,50900,6.40369492820996,6.4447165747494,6.38210458792604,6.42312623446548,235753.579288951,0.0,1.0
2007-08-14,28.63,29.664,28.56,29.66,85500,6.18131442328561,6.40455854182132,6.16620118508686,6.40369492820996,396010.432793817,0.0,1.0
2007-08-15,27.3,28.18,26.99,28.18,132500,5.8941628975095,6.08415789200798,5.82723284262936,6.08415789200798,613700.378306209,0.0,1.0
2007-08-16,26.75,26.98,25.08,26.32,264900,5.77541602594796,5.82507380860097,5.41485734320653,5.68257756272711,1226937.58651558,0.0,1.0
2007-08-17,28.53,30.0,27.41,28.2,131800,6.15972408300169,6.47710208517528,5.91791227182181,6.08847596006476,610458.187628364,0.0,1.0
2007-08-20,29.15,29.15,28.55,29.0,64900,6.29358419276198,6.29358419276198,6.16404215105847,6.2611986823361,300597.392845833,0.0,1.0
2007-08-21,29.5,29.5,29.0,29.35,52600,6.36915038375569,6.36915038375569,6.2611986823361,6.33676487332981,243627.470935144,0.0,1.0
2007-08-22,30.22,30.22,29.5,29.5,68700,6.56335549460953,6.56335549460953,6.40698170387098,6.40698170387098,316318.99288483,0.1795,1.0
2007-08-23,30.48,30.5,30.14,30.34,45200,6.61982380793178,6.62416752434119,6.54598062897191,6.58941779306595,208116.717298316,0.0,1.0
2007-08-24,31.15,31.15,30.5,30.51,35900,6.76533830764682,6.76533830764682,6.62416752434119,6.62633938254589,165296.242278972,0.0,1.0
2007-08-27,31.2,31.65,30.95,31.65,39100,6.77619759867033,6.87393121788192,6.72190114355278,6.87393121788192,180030.169167348,0.0,1.0
2007-08-28,30.37,31.18,30.28,31.18,56100,6.59593336768006,6.77185388226092,6.57638664383774,6.77185388226092,258304.155761848,0.0,1.0
2007-08-29,30.89,30.96,30.57,30.67,69000,6.70886999432457,6.72407300175748,6.6393705317741,6.66108911382112,317700.298530615,0.0,1.0
2007-08-30,30.86,30.95,30.46,30.7,31600,6.70235441971046,6.72190114355278,6.61548009152238,6.66760468843523,145497.528022716,0.0,1.0
2007-08-31,31.46,31.5,31.15,31.5,32800,6.83266591199258,6.84135334481139,6.76533830764682,6.84135334481139,151022.750605858,0.0,1.0
2007-09-04,31.78,31.8,31.26,31.32,27500,6.90216537454305,6.90650909095245,6.78922874789854,6.80225989712675,126619.684196984,0.0,1.0
2007-09-05,31.5,31.7,31.29,31.64,30500,6.84135334481139,6.88479050890543,6.79574432251265,6.87175935967722,140432.740654837,0.0,1.0
2007-09-06,31.66,31.74,31.4901,31.6,34000,6.87610307608662,6.89347794172424,6.83920320518873,6.86307192685841,156547.973188999,0.0,1.0
2007-09-07,31.31,31.65,31.1,31.4,33600,6.80008803892205,6.87393121788192,6.75447901662331,6.81963476276437,154706.232327952,0.0,1.0
2007-09-10,31.25,31.51,31.03,31.51,33000,6.78705688969384,6.84352520301609,6.73927600919039,6.84352520301609,151943.621036381,0.0,1.0
2007-09-11,31.67,31.67,31.38,31.49,21600,6.87827493429132,6.87827493429132,6.81529104635497,6.83918148660669,99454.0064965404,0.0,1.0
2007-09-12,31.72,31.86,31.55,31.69,28100,6.88913422531483,6.91954024018066,6.8522126358349,6.88261865070073,129382.295488555,0.0,1.0
2007-09-13,32.06,32.23,31.8101,31.95,26200,6.9629774042747,6.99989899375464,6.9087026677392,6.93908696402298,120634.026398581,0.0,1.0
2007-09-14,32.15,32.19,31.78,32.19,30000,6.98252412811702,6.99121156093583,6.90216537454305,6.99121156093583,138130.564578528,0.0,1.0
2007-09-17,31.85,32.1,31.73,32.1,29100,6.91736838197596,6.97166483709351,6.89130608351954,6.97166483709351,133986.647641172,0.0,1.0
2007-09-18,33.0,33.0,31.96,32.1,39800,7.16713207551669,7.16713207551669,6.94125882222768,6.97166483709351,183253.215674181,0.0,1.0
2007-09-19,33.1,33.17,32.91,33.1,47900,7.22783551233812,7.24312096508324,7.18634642631563,7.22783551233812,219358.893446527,0.1795,1.0
2007-09-20,33.04,33.21,32.98,33.1,32700,7.21473369569944,7.25185550950903,7.20163187906076,7.22783551233812,149750.225797525,0.0,1.0
2007-09-21,33.51,33.52,33.17,33.2,43700,7.31736459270242,7.31954822880887,7.24312096508324,7.24967187340258,200124.919490882,0.0,1.0
2007-09-24,33.48,33.87,33.4,33.62,57100,7.31081368438308,7.3959754925345,7.29334459553151,7.34138458987334,261490.455444607,0.0,1.0
2007-09-25,33.67,33.67,33.42,33.55,48500,7.35230277040557,7.35230277040557,7.29771186774441,7.32609913712821,222106.604011619,0.0,1.0
2007-09-26,34.17,34.18,33.73,33.93,49500,7.4614845757279,7.46366821183434,7.36540458704425,7.40907730917318,226686.121620106,0.0,1.0
2007-09-27,34.45,34.51,34.18,34.19,51300,7.5226263867084,7.53572820334708,7.46366821183434,7.46585184794079,234929.253315383,0.0,1.0
2007-09-28,34.56,34.57,34.33,34.43,50900,7.54664638387931,7.54883001998576,7.49642275343104,7.51825911449551,233097.446271988,0.0,1.0
2007-10-01,34.68,34.86,34.49,34.5,38200,7.57285001715667,7.61215546707271,7.53136093113419,7.53354456724063,174937.572644203,0.0,1.0
2007-10-02,34.59,34.77,34.47,34.69,28100,7.55319729219865,7.59250274211469,7.52699365892129,7.57503365326312,128684.444798485,0.0,1.0
2007-10-03,34.34,34.51,34.24,34.47,20700,7.49860638953749,7.53572820334708,7.47677002847302,7.52699365892129,94796.0144956807,0.0,1.0
2007-10-04,34.5,34.5,34.25,34.47,25600,7.53354456724063,7.53354456724063,7.47895366457947,7.52699365892129,117235.650777267,0.0,1.0
2007-10-05,34.89,34.99,34.82,34.92,29000,7.61870637539205,7.64054273645652,7.60342092264692,7.62525728371139,132806.010646123,0.0,1.0
2007-10-08,35.04,35.04,34.71,34.89,29500,7.65146091698875,7.65146091698875,7.57940092547601,7.61870637539205,135095.769450366,0.0,1.0
2007-10-09,35.27,35.29,34.97,35.29,30600,7.70168454743702,7.70605181964991,7.63617546424362,7.70605181964991,140133.238819702,0.0,1.0
2007-10-10,35.27,35.4,35.12,35.33,22300,7.70168454743702,7.73007181682082,7.66893000584032,7.7147863640757,102123.24266926,0.0,1.0
2007-10-11,34.88,35.5,34.5,35.38,34700,7.6165227392856,7.75190817788529,7.53354456724063,7.72570454460793,158909.261014499,0.0,1.0
2007-10-12,35.09,35.32,35.0,35.0,26300,7.66237909752098,7.71260272796925,7.64272637256296,7.64272637256296,120441.313103208,0.0,1.0
2007-10-15,35.13,35.23,35.0,35.18,28700,7.67111364194677,7.69295000301123,7.64272637256296,7.682031822479,131432.155363577,0.0,1.0
2007-10-16,35.0,35.0,34.87,34.9,23700,7.64272637256296,7.64272637256296,7.61433910317916,7.6208900114985,108534.567321142,0.0,1.0
2007-10-17,34.95,35.45,34.73,35.45,30100,7.63180819203073,7.74098999735306,7.5837681976889,7.74098999735306,137843.480015458,0.0,1.0
2007-10-18,34.88,35.02,34.65,35.02,24500,7.6165227392856,7.64709364477586,7.56629910883733,7.64709364477586,112198.181407931,0.0,1.0
2007-10-19,34.45,35.03,34.34,35.03,36800,7.5226263867084,7.6492772808823,7.49860638953749,7.6492772808823,168526.247992321,0.0,1.0
2007-10-22,34.32,34.35,33.92,33.96,36200,7.53343538543531,7.54002055622678,7.44563310821578,7.45441333593774,164915.996014508,0.1795,1.0
2007-10-23,34.7,34.7,34.3101,34.7,32900,7.61684754879386,7.61684754879386,7.53126227907413,7.61684754879386,149882.217372301,0.0,1.0
2007-10-24,34.82,34.82,34.14,34.51,27100,7.64318823195972,7.64318823195972,7.49392436068652,7.57514146711458,123459.212485999,0.0,1.0
2007-10-25,35.05,35.05,34.72,34.86,22700,7.69367454136094,7.69367454136094,7.62123766265484,7.65196845968167,103414.17429639,0.0,1.0
2007-10-26,35.34,35.46,35.17,35.2,40500,7.7573311923451,7.78367187551096,7.7200152245268,7.72660039531827,184505.465154352,0.0,1.0
2007-10-29,35.68,35.75,35.44,35.47,35000,7.8319631279817,7.84732852649512,7.77928176164998,7.78586693244145,159449.167417342,0.0,1.0
2007-10-30,35.53,35.73,35.41,35.73,18600,7.79903727402438,7.84293841263414,7.77269659085852,7.84293841263414,84735.8432560729,0.0,1.0
2007-10-31,35.97,36.23,35.75,35.88,34300,7.89561977896585,7.95269125915855,7.84732852649512,7.87586426659146,156260.184068995,0.0,1.0
2007-11-01,35.27,35.79,35.25,35.76,29100,7.74196579383169,7.85610875421707,7.73757567997071,7.8495235834256,132570.593481275,0.0,1.0
2007-11-02,35.35,35.43,35.02,35.28,30900,7.75952624927559,7.77708670471949,7.68708937056948,7.74416085076217,140770.836377024,0.0,1.0
2007-11-05,35.17,35.23,34.53,34.53,16300,7.7200152245268,7.73318556610973,7.57953158097556,7.57953158097556,74257.7551115048,0.0,1.0
2007-11-06,35.2,35.42,34.91,35.37,26000,7.72660039531827,7.77489164778901,7.66294374433411,7.76391636313657,118447.952938597,0.0,1.0
2007-11-07,34.05,35.01,34.05,34.95,41700,7.47416884831213,7.68489431363899,7.47416884831213,7.67172397205606,189972.293751518,0.0,1.0
2007-11-08,33.51,34.09,32.92,33.58,56900,7.35563577406577,7.48294907603408,7.22612741516697,7.37100117257919,259218.789315621,0.0,1.0
2007-11-09,32.87,33.32,32.62,32.8,50200,7.21515213051453,7.3139296923865,7.16027570725233,7.19978673200111,228695.662981444,0.0,1.0
2007-11-12,32.21,32.82,32.21,32.71,30700,7.07027837310231,7.20417684586209,7.07027837310231,7.18003121962672,139859.698277497,0.0,1.0
2007-11-13,32.87,32.87,32.29,32.81,15700,7.21515213051453,7.21515213051453,7.08783882854622,7.2019817889316,71524.3408129218,0.0,1.0
2007-11-14,32.95,33.07,32.61,32.61,21700,7.23271258595844,7.25905326912429,7.15808065032184,7.15808065032184,98858.4837987517,0.0,1.0
2007-11-15,32.15,32.64,32.0,32.52,24400,7.05710803151938,7.1646658211133,7.02418217756206,7.13832513794745,111158.848142375,0.0,1.0
2007-11-16,32.33,32.33,31.83,31.94,30400,7.09661905626817,7.09661905626817,6.98686620974376,7.01101183597913,138492.991128205,0.0,1.0
2007-11-19,31.73,32.3,31.45,32.3,37900,6.96491564043888,7.0900338854767,6.90345404638521,7.0900338854767,172660.669860493,0.0,1.0
2007-11-20,31.89,31.94,31.32,31.6,72800,7.03943782322895,7.05047488472665,6.91361532215525,6.97542286654233,329797.926808749,0.1795,1.0
2007-11-21,30.94,31.35,30.76,31.3,46500,6.82973365477277,6.92023755905386,6.79000023338108,6.90920049755617,210653.895557786,0.0,1.0
2007-11-23,31.51,31.51,30.99,30.99,12000,6.95555615584648,6.95555615584648,6.84077071627047,6.84077071627047,54362.2956278158,0.0,1.0
2007-11-26,31.0,31.7,30.9,31.7,42700,6.84297812857001,6.99749698953772,6.82090400557462,6.99749698953772,193439.168608978,0.0,1.0
2007-11-27,31.32,31.32,30.87,31.11,45700,6.91361532215525,6.91361532215525,6.814281768676,6.86725966386493,207029.742515931,0.0,1.0
2007-11-28,32.3,32.3,31.53,32.25,48100,7.12994172751004,7.12994172751004,6.95997098044556,7.11890466601235,217902.201641495,0.0,1.0
2007-11-29,31.9799,32.21,31.81,32.14,39400,7.05928245980181,7.11007501681419,7.02177852483264,7.09462313071742,178489.537311328,0.0,1.0
2007-11-30,32.49,32.76,32.25,32.7,33700,7.17188256120128,7.23148269328882,7.11890466601235,7.21823821949159,152667.446888116,0.0,1.0
2007-12-03,32.65,33.38,32.2,33.38,38400,7.20720115799389,7.36834225586022,7.10786760451465,7.36834225586022,173959.34600901,0.0,1.0
2007-12-04,32.51,32.73,32.01,32.01,17200,7.17629738580035,7.2248604563902,7.06592677082342,7.06592677082342,77919.2903998692,0.0,1.0
2007-12-05,33.07,33.15,32.76,33.04,29300,7.29991247457452,7.31757177297083,7.23148269328882,7.2932902376759,132734.605157917,0.0,1.0
2007-12-06,33.81,33.81,33.12,33.39,35100,7.46326098474039,7.46326098474039,7.31094953607221,7.37054966815976,159009.714711361,0.0,1.0
2007-12-07,33.97,34.0,33.47,33.76,40000,7.498579581533,7.50520181843162,7.38820896655607,7.45222392324269,181207.652092719,0.0,1.0
2007-12-10,33.89,34.05,33.85,34.05,33100,7.48092028313669,7.51623887992931,7.47209063393854,7.51623887992931,149949.332106725,0.0,1.0
2007-12-11,33.02,34.02,32.95,33.69,38300,7.28887541307683,7.5096166430307,7.27342352698006,7.43677203714592,173506.326878778,0.0,1.0
2007-12-12,33.07,33.67,32.75,33.67,43300,7.29991247457452,7.43235721254684,7.22927528098928,7.43235721254684,196157.283390368,0.0,1.0
2007-12-13,32.86,32.89,32.35,32.64,50100,7.25355681628421,7.26017905318282,7.14097878900773,7.20499374569436,226962.584246131,0.0,1.0
2007-12-14,32.24,32.63,32.18,32.63,29600,7.11669725371281,7.20278633339482,7.10345277991557,7.20278633339482,134093.662548612,0.0,1.0
2007-12-17,31.73,32.2,31.68,32.2,58700,7.00411922643633,7.10786760451465,6.99308216493864,7.10786760451465,265922.229446065,0.0,1.0
2007-12-18,31.83,31.979,31.22,31.88,38200,7.02619334943172,7.05908379269485,6.89154119915986,7.03723041092941,173053.307748547,0.0,1.0
2007-12-19,31.84,31.96,31.3701,31.83,46200,7.02840076173126,7.05488970932572,6.92467445777593,7.02619334943172,209294.838167091,0.0,1.0
2007-12-20,31.69,31.86,31.38,31.6,29400,7.0349126280149,7.07265119370636,6.9660952435187,7.01493338735471,132437.465717737,0.1795,1.0
2007-12-21,32.1,32.17,31.78,31.8,37500,7.1259291688002,7.14146857820256,7.05489186867509,7.0593316999329,168925.338925685,0.0,1.0
2007-12-24,32.75,32.75,32.28,32.39,22400,7.27022368467933,7.27022368467933,7.16588765012057,7.19030672203858,100904.735784943,0.0,1.0
2007-12-26,33.48,33.64,32.71,33.64,43900,7.43227752558974,7.46779617565229,7.26134402216369,7.46779617565229,197755.263435669,0.0,1.0
2007-12-27,32.84,33.0,32.62,32.76,30600,7.29020292533952,7.32572157540207,7.2413647815035,7.27244360030824,137843.076563359,0.0,1.0
2007-12-28,33.3,33.3,32.8,33.16,21200,7.39231904426936,7.39231904426936,7.28132326282388,7.36124022546463,95499.1249393208,0.0,1.0
2007-12-31,33.84,33.84,33.34,33.64,40300,7.51219448823049,7.51219448823049,7.401198706785,7.46779617565229,181538.430898803,0.0,1.0
2008-01-02,32.87,33.97,32.62,33.95,131200,7.29686267222624,7.54105339140631,7.2413647815035,7.53661356014849,591013.452454665,0.0,1.0
2008-01-03,33.1,33.32,32.8,32.91,48000,7.34792073169117,7.39675887552718,7.28132326282388,7.30574233474188,216224.433824877,0.0,1.0
2008-01-04,32.54,32.94,32.49,32.88,28900,7.22360545647222,7.31240208162861,7.21250587832768,7.29908258785515,130185.127865395,0.0,1.0
2008-01-07,32.39,32.98,32.16,32.81,44100,7.19030672203858,7.32128174414425,7.13924866257365,7.28354317845279,198656.198576606,0.0,1.0
2008-01-08,31.98,32.91,31.94,32.75,33900,7.09929018125328,7.30574233474188,7.09041051873764,7.27022368467933,152708.50638882,0.0,1.0
2008-01-09,32.39,32.39,31.9,32.28,43100,7.19030672203858,7.19030672203858,7.081530856222,7.16588765012057,194151.522871921,0.0,1.0
2008-01-10,32.64,32.68,32.0,32.1,46600,7.24580461276132,7.25468427527696,7.1037300125111,7.1259291688002,209917.887838318,0.0,1.0
2008-01-11,32.49,32.72,32.23,32.38,26300,7.21250587832768,7.2635639377926,7.15478807197602,7.18808680640967,118472.971033214,0.0,1.0
2008-01-14,32.6501,32.9,32.51,32.66,28600,7.24804672754652,7.30352241911297,7.21694570958549,7.25024444401914,128833.725153989,0.0,1.0
2008-01-15,31.92,32.326,31.88,32.02,22400,7.08597068747982,7.17609926201356,7.07709102496418,7.10816984376892,100904.735784943,0.0,1.0
2008-01-16,31.51,31.87,31.2601,31.75,28300,6.99495414669452,7.07487110933527,6.93947845512807,7.04823212178836,127482.322442584,0.0,1.0
2008-01-17,30.06,31.69,30.04,30.8,51400,6.67306638050261,7.0349126280149,6.66862654924479,6.83734013704193,231540.331220806,0.0,1.0
2008-01-18,28.87,30.44,28.5,30.33,55600,6.40889642066236,6.75742317440118,6.3267595423927,6.73300410248318,250459.969180483,0.0,1.0
2008-01-22,28.17,28.73,27.47,28.38,143700,6.25350232663868,6.37781760185762,6.098108232615,6.30012055484578,647321.898763226,0.0,1.0
2008-01-23,28.5999,28.62,26.92,27.0,74800,6.34893649952551,6.35339852993961,5.97601287302496,5.99377219805624,336949.742710433,0.0,1.0
2008-01-24,29.41,29.41,28.6324,29.0,47500,6.52877186462348,6.52877186462348,6.35615122531946,6.43775532383818,213972.095972535,0.0,1.0
2008-01-25,29.02,30.11,28.94,30.0,76200,6.442195155096,6.68416595864716,6.42443583006473,6.65974688672916,343256.288696993,0.0,1.0
2008-01-28,29.55,29.55,28.79,29.15,41800,6.55985068342822,6.55985068342822,6.39113709563108,6.47105405827183,188295.44445583,0.0,1.0
2008-01-29,29.8,29.8068,29.15,29.58,37300,6.61534857415096,6.61685811677862,6.47105405827183,6.56651043031495,168024.403784748,0.0,1.0
2008-01-30,29.65,30.2,29.38,29.68,33400,6.58204983971731,6.70414519930735,6.52211211773675,6.58870958660404,150456.168536477,0.0,1.0
2008-01-31,30.13,30.31,29.06,29.67,32900,6.68860578990498,6.72856427122536,6.45107481761164,6.58648967097513,148203.830684135,0.0,1.0
2008-02-01,30.6,30.6,30.16,30.51,28200,6.79294182446374,6.79294182446374,6.69526553679171,6.77296258380355,127031.854872115,0.0,1.0
2008-02-04,30.81,30.99,30.42,30.6,39200,6.83956005267084,6.87951853399122,6.75298334314336,6.79294182446374,176583.28762365,0.0,1.0
2008-02-05,30.0,30.66,29.83,30.31,37500,6.65974688672916,6.8062613182372,6.62200832103769,6.72856427122536,168925.338925685,0.0,1.0
2008-02-06,29.34,30.0699,29.31,29.9,30400,6.51323245522111,6.67526409697523,6.50657270833438,6.63754773044006,136942.141422422,0.0,1.0
2008-02-07,29.64,29.6899,29.0,29.2,24200,6.57982992408841,6.59090730307666,6.43775532383818,6.48215363641638,109013.152053375,0.0,1.0
2008-02-08,29.45,29.68,29.24,29.54,29900,6.53765152713912,6.58870958660404,6.49103329893202,6.55763076779931,134689.80357008,0.0,1.0
2008-02-11,29.64,29.7,29.2101,29.48,18100,6.57982992408841,6.59314941786186,6.48439575120158,6.54431127402585,81534.6302547974,0.0,1.0
2008-02-12,29.65,30.1,29.544,29.89,26000,6.58204983971731,6.68194604301825,6.55851873405087,6.63532781481115,117121.568321809,0.0,1.0
2008-02-13,29.67,30.05,29.67,29.96,21200,6.58648967097513,6.6708464648737,6.58648967097513,6.65086722421352,95499.1249393208,0.0,1.0
2008-02-14,28.88,30.01,28.83,29.26,114600,6.41111633629127,6.66196680235806,6.40001675814672,6.49547313018984,516235.835756894,0.0,1.0
2008-02-15,28.1,28.83,27.43,28.34,168200,6.23796291723631,6.40001675814672,6.08922857009936,6.29124089233014,757686.453528007,0.0,1.0
2008-02-19,28.81,28.86,28.4,28.71,73600,6.3955769268889,6.40667650503345,6.3045603861036,6.3733777705998,331544.131864812,0.0,1.0
2008-02-20,29.06,29.17,28.46,28.67,40900,6.49092230315057,6.51549220863394,6.35690463687768,6.40381082007319,183110.187503415,0.1795,1.0
2008-02-21,28.91,29.44,28.83,29.26,29600,6.45741788658235,6.57580015845674,6.43954886441263,6.53559485857487,132519.84230076,0.0,1.0
2008-02-22,29.02,29.13,28.52,28.66,54600,6.48198779206571,6.50655769754908,6.37030640350496,6.40157719230197,244445.38478451,0.0,1.0
2008-02-25,29.7,29.7,29.0,29.23,33500,6.63387448050833,6.63387448050833,6.47752053652328,6.52889397526122,149980.226928225,0.0,1.0
2008-02-26,30.25,30.29,29.64,29.74,56600,6.75672400792515,6.76565851901001,6.62047271388104,6.64280899159318,253399.42818321,0.0,1.0
2008-02-27,30.21,30.61,29.9,30.4,52200,6.74778949684029,6.83713460768888,6.67854703593262,6.79022842449337,233700.53270607,0.0,1.0
2008-02-28,30.1,30.35,29.95,30.28,29900,6.72321959135692,6.7790602856373,6.6897151747887,6.76342489123879,133862.948810565,0.0,1.0
2008-02-29,29.71,30.08,29.64,30.08,60900,6.63610810827954,6.71875233581449,6.62047271388104,6.71875233581449,272650.621490415,0.0,1.0
2008-03-03,29.89,29.89,29.57,29.7501,48000,6.67631340816141,6.67631340816141,6.60483731948253,6.64506495564211,214897.0415688,0.0,1.0
2008-03-04,29.64,30.0,29.0,29.0,63100,6.62047271388104,6.70088331364477,6.47752053652328,6.47752053652328,282500.069228985,0.0,1.0
2008-03-05,29.77,30.09,29.64,29.66,59200,6.64950987490683,6.72098596358571,6.62047271388104,6.62493996942347,265039.68460152,0.0,1.0
2008-03-06,29.3301,29.76,29.3301,29.7,48200,6.55125258925109,6.64727624713562,6.55125258925109,6.63387448050833,215792.44590867,0.0,1.0
2008-03-07,29.16,29.51,28.89,29.3,48300,6.51325858086272,6.59143555285524,6.45295063103992,6.54452936965973,216240.148078605,0.0,1.0
2008-03-10,28.79,29.12,28.73,28.97,37800,6.43061435332777,6.50432406977786,6.41721258670048,6.47081965320964,169231.42023543,0.0,1.0
2008-03-11,29.62,29.62,28.92,29.18,46900,6.61600545833861,6.61600545833861,6.45965151435356,6.51772583640515,209972.317699515,0.0,1.0
2008-03-12,29.67,30.05,29.51,29.51,39100,6.62717359719468,6.71205145250085,6.59143555285524,6.59143555285524,175051.548444585,0.0,1.0
2008-03-13,29.67,29.76,29.0,29.42,32000,6.62717359719468,6.64727624713562,6.47752053652328,6.57133290291431,143264.6943792,0.0,1.0
2008-03-14,29.29,29.79,29.02,29.68,34300,6.54229574188851,6.65397713044926,6.48198779206571,6.6294072249659,153561.844287705,0.0,1.0
2008-03-17,28.54,29.0,28.29,28.73,52300,6.37477365904739,6.47752053652328,6.31893296476702,6.41721258670048,234148.234876005,0.0,1.0
2008-03-18,28.77,28.96,28.45,28.92,76400,6.42614709778534,6.46858602543842,6.35467100910646,6.45965151435356,342044.45783034,0.0,1.0
2008-03-19,28.09,28.88,28.06,28.78,52900,6.31435402783603,6.49193821017816,6.30761032470912,6.46945919975511,235330.644029354,0.1795,1.0
2008-03-20,28.17,28.26,27.59,27.93,50800,6.33233723617448,6.35256834555522,6.20195897572076,6.27838761115914,225988.595778661,0.0,1.0
2008-03-24,28.52,28.6,28.16,28.29,28000,6.41101377265517,6.42899698099361,6.33008933513217,6.35931204868214,124560.643342569,0.0,1.0
2008-03-25,28.46,28.58,28.21,28.36,30800,6.39752636640133,6.424501178909,6.3413288403437,6.37504735597828,137016.707676826,0.0,1.0
2008-03-26,28.24,28.68,28.1,28.68,34100,6.34807254347061,6.44698018933205,6.31660192887834,6.44698018933205,151697.069213629,0.0,1.0
2008-03-27,28.49,28.72,28.34,28.34,43300,6.40427006952825,6.45597179350128,6.37055155389367,6.37055155389367,192624.137740473,0.0,1.0
2008-03-28,28.35,28.68,28.29,28.56,30200,6.37279945493597,6.44698018933205,6.35931204868214,6.42000537682439,134347.551033771,0.0,1.0
2008-03-31,28.62,28.62,28.3652,28.5,23700,6.43349278307822,6.43349278307822,6.37621626452028,6.40651797057056,105431.687400675,0.0,1.0
2008-04-01,29.43,29.47,28.81,28.81,36100,6.61557276750496,6.62456437167418,6.47620290288202,6.47620290288202,160594.258023813,0.0,1.0
2008-04-02,29.39,29.6263,29.32,29.32,29700,6.60658116333574,6.65969906496542,6.5908458560396,6.5908458560396,132123.253831225,0.0,1.0
2008-04-03,29.52,29.61,29.15,29.27,33800,6.63580387688571,6.65603498626646,6.55263153832041,6.57960635082808,150362.490892102,0.0,1.0
2008-04-04,29.49,29.72,29.33,29.53,22900,6.62906017375879,6.68076189773182,6.59309375708191,6.63805177792802,101872.811876601,0.0,1.0
2008-04-07,29.95,30.19,29.69,29.69,43600,6.73246362170485,6.78641324672018,6.6740181946049,6.6740181946049,193958.716062001,0.0,1.0
2008-04-08,30.09,30.12,29.77,29.9,39900,6.76393423629712,6.77067793942404,6.69200140294335,6.72122411649332,177498.916763161,0.0,1.0
2008-04-09,30.18,30.25,29.91,29.99,46300,6.78416534567787,6.79990065297401,6.72347201753562,6.74145522587407,205969.920955749,0.0,1.0
2008-04-10,30.3101,30.39,30.12,30.19,20800,6.81341053823827,6.83137126756629,6.77067793942404,6.78641324672018,92530.7636259086,0.0,1.0
2008-04-11,29.85,30.03,29.73,30.03,20600,6.70998461128179,6.75044683004329,6.68300979877413,6.75044683004329,91641.0447448903,0.0,1.0
2008-04-14,29.72,30.0899,29.71,29.75,29800,6.68076189773182,6.7639117572867,6.67851399668952,6.68750560085874,132568.113271735,0.0,1.0
2008-04-15,29.67,29.91,29.6244,29.7,45800,6.66952239252029,6.72347201753562,6.65927196376738,6.67626609564721,203745.623753203,0.0,1.0
2008-04-16,30.56,30.59,29.69,29.69,37800,6.86958558528548,6.8763292884124,6.6740181946049,6.6740181946049,168156.868512469,0.0,1.0
2008-04-17,30.76,30.84,30.41,30.49,54000,6.91454360613159,6.93252681447003,6.8358670696509,6.85385027798934,240224.097874955,0.0,1.0
2008-04-18,31.26,31.35,31.01,31.01,51800,7.02693865824686,7.04716976762761,6.97074113218923,6.97074113218923,230437.190183753,0.0,1.0
2008-04-21,31.13,31.13,30.84,31.08,32500,7.03806576840627,7.03806576840627,6.97250074839863,7.02676145461185,143750.432759752,0.1795,1.0
2008-04-22,30.94,31.17,30.84,31.17,40300,6.99510937598748,7.04710921944181,6.97250074839863,7.04710921944181,178250.536622093,0.0,1.0
2008-04-23,31.24,31.24,30.96,30.99,56500,7.062935258754,7.062935258754,6.99963110150524,7.0064136897819,249904.598490031,0.0,1.0
2008-04-24,31.42,31.48,31.0101,31.21,51600,7.10363078841391,7.11719596496722,7.01095802392725,7.05615267047735,228231.456320099,0.0,1.0
2008-04-25,31.55,31.62,31.01,31.62,60600,7.13302200427941,7.1488480435916,7.01093541529966,7.1488480435916,268039.268468953,0.0,1.0
2008-04-28,31.58,31.7,31.56,31.7,29500,7.13980459255606,7.16693494566267,7.13528286703829,7.16693494566267,130481.162043467,0.0,1.0
2008-04-29,31.37,31.51,31.25,31.51,42600,7.09232647461949,7.12397855324387,7.06519612151288,7.12397855324387,188423.644171245,0.0,1.0
2008-04-30,31.45,31.79,31.38,31.51,64700,7.11041337669057,7.18728271049263,7.09458733737838,7.12397855324387,286173.938447876,0.0,1.0
2008-05-01,31.65,31.77,31.3,31.48,33500,7.15563063186825,7.18276098497486,7.0765004353073,7.11719596496722,148173.522998514,0.0,1.0
2008-05-02,31.88,32.09,31.58,31.58,29600,7.20763047532258,7.25510859325915,7.13980459255606,7.13980459255606,130923.471067344,0.0,1.0
2008-05-05,31.81,31.88,31.65,31.88,38600,7.19180443601039,7.20763047532258,7.15563063186825,7.20763047532258,170731.283216198,0.0,1.0
2008-05-06,31.93,31.98,31.68,31.7,35800,7.218934789117,7.23023910291142,7.1624132201449,7.16693494566267,158346.630547666,0.0,1.0
2008-05-07,31.57,32.05,31.53,31.88,39800,7.13754372979718,7.24606514222361,7.12850027876164,7.20763047532258,176038.991502712,0.0,1.0
2008-05-08,31.8,31.848,31.57,31.64,16900,7.18954357325151,7.20039571449415,7.13754372979718,7.15336976910936,74750.2250350712,0.0,1.0
2008-05-09,31.85,31.88,31.62,31.72,24300,7.20084788704593,7.20763047532258,7.1488480435916,7.17145667118044,107481.092801907,0.0,1.0
2008-05-12,32.16,32.2,31.9,31.9,18600,7.27093463257134,7.27997808360688,7.21215220084035,7.21215220084035,82269.4784409659,0.0,1.0
2008-05-13,32.18,32.18,31.8532,32.15,32200,7.31603884461108,7.31603884461108,7.24174171924069,7.30921842306545,141633.474344283,0.1795,1.0
2008-05-14,32.4,32.5299,32.16,32.16,27500,7.36605526927902,7.39558769457159,7.31149189691399,7.31149189691399,120960.265356142,0.0,1.0
2008-05-15,32.69,32.74,32.45,32.45,39500,7.43198601088676,7.44335338012948,7.37742263852174,7.37742263852174,173742.926602459,0.0,1.0
2008-05-16,32.95,32.99,32.79,32.8,35400,7.49109633094888,7.50019022634305,7.45472074937219,7.45699422322074,155708.850676634,0.0,1.0
2008-05-19,33.18,33.41,32.96,33.04,88300,7.54338622946537,7.59567612798185,7.49336980479742,7.51155759558577,388392.415670813,0.0,1.0
2008-05-20,32.93,33.07,32.85,33.07,54000,7.48654938325179,7.5183780171314,7.46836159246345,7.5183780171314,237521.975608425,0.0,1.0
2008-05-21,32.72,33.12,32.67,33.02,49400,7.43880643243239,7.52974538637411,7.42743906318968,7.50701064788868,217288.62213067,0.0,1.0
2008-05-22,32.97,33.0,32.76,32.76,30300,7.49564327864597,7.5024637001916,7.44790032782656,7.44790032782656,133276.219646949,0.0,1.0
2008-05-23,32.82,32.9599,32.74,32.85,28900,7.46154117091782,7.49334707005894,7.44335338012948,7.46836159246345,127118.242501546,0.0,1.0
2008-05-27,33.08,33.08,32.84,32.84,56300,7.52065149097994,7.52065149097994,7.46608811861491,7.46608811861491,247638.652347302,0.0,1.0
2008-05-28,33.09,33.21,32.92,33.19,30700,7.52292496482848,7.550206651011,7.48427590940325,7.54565970331391,135035.641688493,0.0,1.0
2008-05-29,33.27,33.39,33.04,33.04,28900,7.56384749410225,7.59112918028477,7.51155759558577,7.51155759558577,127118.242501546,0.0,1.0
2008-05-30,33.32,33.35,33.17,33.24,29700,7.57521486334497,7.5820352848906,7.54111275561683,7.55702707255663,130637.086584634,0.0,1.0
2008-06-02,33.1,33.25,32.84,33.25,29700,7.52519843867702,7.55930054640517,7.46608811861491,7.55930054640517,130637.086584634,0.0,1.0
2008-06-03,33.16,33.3,32.95,33.14,23400,7.53883928176828,7.57066791564788,7.49109633094888,7.5342923340712,102926.189430317,0.0,1.0
2008-06-04,32.9,33.24,32.86,33.09,27700,7.47972896170617,7.55702707255663,7.47063506631199,7.52292496482848,121839.976376914,0.0,1.0
2008-06-05,33.36,33.36,32.9,32.91,35300,7.58430875873914,7.58430875873914,7.47972896170617,7.48200243555471,155268.995166248,0.0,1.0
2008-06-06,32.6,33.32,32.6,33.21,53300,7.41152474624988,7.57521486334497,7.41152474624988,7.550206651011,234442.987035723,0.0,1.0
2008-06-09,32.26,32.77,32.2,32.56,48700,7.33422663539942,7.45017380167511,7.32058579230816,7.40243085085571,214209.633557968,0.0,1.0
2008-06-10,32.17,32.26,31.94,31.95,50600,7.31376537076253,7.33422663539942,7.26147547224605,7.26374894609459,222566.888255302,0.0,1.0
2008-06-11,31.71,32.11,31.5,32.11,47900,7.20918557372956,7.30012452767128,7.16144262291016,7.30012452767128,210690.78947488,0.0,1.0
2008-06-12,31.5,31.79,31.41,31.71,39300,7.16144262291016,7.2273733645179,7.14098135827327,7.20918557372956,172863.215581687,0.0,1.0
2008-06-13,31.79,31.79,31.42,31.46,37200,7.2273733645179,7.2273733645179,7.14325483212182,7.15234872751599,163626.249863582,0.0,1.0
2008-06-16,31.94,32.0,31.6972,31.78,26600,7.26147547224605,7.2751163153373,7.20627552720342,7.22509989066936,117001.565762668,0.0,1.0
2008-06-17,31.79,31.94,31.69,31.94,32100,7.2273733645179,7.26147547224605,7.20463862603247,7.26147547224605,141193.618833897,0.0,1.0
2008-06-18,31.48,31.5328,31.09,31.49,81500,7.15689567521307,7.16889961713338,7.0682301951199,7.15916914906162,358482.240964567,0.0,1.0
2008-06-19,31.08,31.32,31.05,31.18,47300,7.1067655768527,7.16164407551566,7.09990576451983,7.12963161796227,206856.970882532,0.1795,1.0
2008-06-20,30.49,30.8752,30.26,30.43,41600,6.97185593430627,7.05993592466031,6.91926403975427,6.95813630964053,181929.175237068,0.0,1.0
2008-06-23,30.17,30.65,30.14,30.49,46900,6.89868460275567,7.00844160008158,6.8918247904228,6.97185593430627,205107.651889868,0.0,1.0
2008-06-24,30.35,30.55,30.07,30.07,33700,6.93984347675288,6.98557555897201,6.8758185616461,6.8758185616461,147380.125131952,0.0,1.0
2008-06-25,30.58,30.79,30.47,30.55,43100,6.99243537130488,7.04045405763497,6.96728272608436,6.98557555897201,188489.121459559,0.0,1.0
2008-06-26,30.2,30.3699,29.94,30.33,23000,6.90554441508853,6.94439381893369,6.84609270820367,6.93527026853097,100585.842078187,0.0,1.0
2008-06-27,29.91,30.2,29.78,30.2,29600,6.8392328958708,6.90554441508853,6.80950704242836,6.90554441508853,129449.605457145,0.0,1.0
2008-06-30,29.9916,30.13,29.73,30.02,48000,6.8578915854162,6.88953818631184,6.79807402187358,6.86438554109132,209918.279119694,0.0,1.0
2008-07-01,29.91,29.91,29.46,29.62,37700,6.8392328958708,6.8392328958708,6.73633571087776,6.77292137665306,164873.315058593,0.0,1.0
2008-07-02,29.5,29.97,29.48,29.79,56700,6.74548212732158,6.85295252053653,6.74090891909967,6.81179364653932,247965.967210139,0.0,1.0
2008-07-03,29.11,29.48,29.07,29.48,35900,6.65630456699428,6.74090891909967,6.64715815055045,6.74090891909967,157001.379591605,0.0,1.0
2008-07-07,28.48,29.36,28.12,29.28,53700,6.51224850800402,6.71346966976819,6.42993076000959,6.69517683688054,234846.074765158,0.0,1.0
2008-07-08,28.34,28.66,28.07,28.43,54600,6.48023605045063,6.55340738200124,6.41849773945481,6.50081548744924,238782.042498652,0.0,1.0
2008-07-09,28.0,28.57,27.98,28.33,59800,6.40249151067811,6.53282794500263,6.3979183024562,6.47794944633967,261523.189403286,0.0,1.0
2008-07-10,28.02,28.082,27.6,27.9,48800,6.40706471890002,6.42124166438795,6.31102734623985,6.37962546956855,213416.917105023,0.0,1.0
2008-07-11,27.84,27.87,27.54,27.59,35400,6.36590584490281,6.37276565723568,6.29730772157411,6.3087407421289,154814.730850774,0.0,1.0
2008-07-14,27.17,28.18,27.11,27.59,58800,6.21270336946872,6.44365038467533,6.19898374480299,6.3087407421289,257149.891921626,0.0,1.0
2008-07-15,26.33,27.0,26.15,27.0,96400,6.02062862414838,6.17383109958246,5.97946975015116,6.17383109958246,421585.877232052,0.0,1.0
2008-07-16,26.92,26.92,26.11,26.32,63800,6.15553826669481,6.15553826669481,5.97032333370734,6.01834202003742,279016.379329927,0.0,1.0
2008-07-17,27.33,27.51,27.0,27.0,49100,6.24928903524403,6.29044790924124,6.17383109958246,6.17383109958246,214728.90634952,0.0,1.0
2008-07-18,27.45,27.45,27.15,27.3,21400,6.27672828457551,6.27672828457551,6.20813016124681,6.24242922291116,93588.5661075302,0.0,1.0
2008-07-21,27.86,27.88,27.54,27.55,35400,6.37047905312472,6.37505226134663,6.29730772157411,6.29959432568507,154814.730850774,0.0,1.0
2008-07-22,27.594,27.6,27.32,27.56,43300,6.35069992756495,6.35208081469858,6.28763941512917,6.34287490047438,188139.923729341,0.1795,1.0
2008-07-23,27.55,27.77,27.27,27.61,42900,6.34057342191833,6.39120595015143,6.27613202234892,6.35438229325463,186401.910577107,0.0,1.0
2008-07-24,26.7,27.47,26.69,27.43,48800,6.14494774465406,6.32216159346992,6.14264626609801,6.31295567924572,212037.60457256,0.0,1.0
2008-07-25,26.61,26.81,26.5,26.63,20500,6.12423443764961,6.17026400877061,6.09891817353305,6.12883739476171,89073.1740519974,0.0,1.0
2008-07-28,26.24,26.86,26.18,26.71,51700,6.03907973107575,6.18177140155086,6.02527085973945,6.14724922321011,224638.199926257,0.0,1.0
2008-07-29,27.0,27.0,26.21,26.21,60200,6.21399210133556,6.21399210133556,6.0321752954076,6.0321752954076,261570.979411232,0.0,1.0
2008-07-30,27.61,27.61,27.15,27.15,43200,6.35438229325463,6.35438229325463,6.24851427967632,6.24851427967632,187705.420441282,0.0,1.0
2008-07-31,27.6,27.82,27.55,27.6,32600,6.35208081469858,6.40271334293168,6.34057342191833,6.35208081469858,141648.071907079,0.0,1.0
2008-08-01,27.68,27.69,27.4,27.59,33500,6.37049264314698,6.37279412170303,6.30605124357757,6.34977933614253,145558.601499606,0.0,1.0
2008-08-04,27.19,27.6052,27.08,27.57,43800,6.25772019390052,6.35327758354772,6.23240392978397,6.34517637903043,190312.440169634,0.0,1.0
2008-08-05,27.11,27.25,26.83,27.25,41700,6.23930836545212,6.27152906523682,6.17486696588271,6.27152906523682,181187.871120404,0.0,1.0
2008-08-06,27.01,27.24,26.911,27.11,39800,6.21629357989161,6.26922758668077,6.19350894218672,6.23930836545212,172932.308647293,0.0,1.0
2008-08-07,26.48,26.99,26.4,26.94,23700,6.09431521642095,6.21169062277951,6.07590338797255,6.20018322999926,102977.27926987,0.0,1.0
2008-08-08,26.99,26.99,26.36,26.44,18900,6.21169062277951,6.21169062277951,6.06669747374835,6.08510930219675,82121.1214430611,0.0,1.0
2008-08-11,27.05,27.12,26.881,26.97,21500,6.22549949411582,6.24160984400817,6.18660450651857,6.20708766566741,93418.2069325826,0.0,1.0
2008-08-12,26.65,27.0,26.58,27.0,18000,6.13344035187381,6.21399210133556,6.11733000198145,6.21399210133556,78210.5918505343,0.0,1.0
2008-08-13,26.71,26.7765,26.31,26.6,43400,6.14724922321011,6.16255405560784,6.0551900809681,6.12193295909356,188574.427017399,0.0,1.0
2008-08-14,26.7,26.81,26.6,26.65,21500,6.14494774465406,6.17026400877061,6.12193295909356,6.13344035187381,93418.2069325826,0.0,1.0
2008-08-15,26.38,26.7,26.34,26.7,21400,6.07130043086045,6.14494774465406,6.06209451663625,6.14494774465406,92983.7036445242,0.0,1.0
2008-08-18,26.12,26.51,26.04,26.35,23200,6.01146198840315,6.1012196520891,5.99305015995474,6.0643959951923,100804.762829578,0.0,1.0
2008-08-19,25.86,26.1,25.23,26.1,45800,5.95162354594584,6.00685903129105,5.80663039691468,6.00685903129105,199002.505930804,0.0,1.0
2008-08-20,25.82,25.84,25.59,25.76,36900,5.98372917180274,5.98836412855859,5.93042716911046,5.96982430153519,159224.786524381,0.1795,1.0
2008-08-21,25.87,25.9,25.64,25.83,68000,5.99531656369237,6.00226899882614,5.94201456100009,5.98604665018067,293422.370830837,0.0,1.0
2008-08-22,26.33,26.35,26.01,26.01,57400,6.10192056907692,6.10655552583277,6.02776126098332,6.02776126098332,247683.001260148,0.0,1.0
2008-08-25,26.01,26.46,26.01,26.3,48900,6.02776126098332,6.13204778798995,6.02776126098332,6.09496813394315,211005.204906293,0.0,1.0
2008-08-26,25.99,26.27,25.93,26.08,36100,6.02312630422747,6.08801569880937,6.00922143395992,6.04398360962879,155772.758632253,0.0,1.0
2008-08-27,26.11,26.284,26.09,26.19,38300,6.05093604476257,6.09126016853847,6.04630108800672,6.06947587178597,165265.835335604,0.0,1.0
2008-08-28,26.56,26.62,26.24,26.24,56100,6.1552225717692,6.16912744203675,6.0810632636756,6.0810632636756,242073.45593544,0.0,1.0
2008-08-29,26.4,26.57,26.38,26.57,34500,6.1181429177224,6.15754005014713,6.11350796096655,6.15754005014713,148868.702847998,0.0,1.0
2008-09-02,26.14,26.48,26.11,26.45,75100,6.05788847989635,6.1366827447458,6.05093604476257,6.12973030961203,324059.118373468,0.0,1.0
2008-09-03,25.83,26.06,25.68,26.06,62400,5.98604665018067,6.03934865287294,5.95128447451179,6.03934865287294,269258.175585944,0.0,1.0
2008-09-04,25.1,25.77,25.1,25.77,45600,5.81687072859213,5.97214177991312,5.81687072859213,5.97214177991312,196765.589851267,0.0,1.0
2008-09-05,24.62,24.72,24.38,24.72,87700,5.70563176645172,5.72880655023097,5.65001228538152,5.72880655023097,378428.557674476,0.0,1.0
2008-09-08,24.71,25.06,24.56,25.0,77100,5.72648907185305,5.80760081508043,5.69172689618417,5.79369594481288,332689.188103787,0.0,1.0
2008-09-09,23.62,24.74,23.574,24.71,74500,5.47388392865921,5.73344150698682,5.46322352812075,5.72648907185305,321470.097454373,0.0,1.0
2008-09-10,23.19,23.6,22.75,23.6,216800,5.37423235840843,5.46924897190336,5.27226330977972,5.46924897190336,935499.55876655,0.0,1.0
2008-09-11,23.21,23.21,22.75,22.87,84200,5.37886731516428,5.37886731516428,5.27226330977972,5.30007305031482,363325.935646418,0.0,1.0
2008-09-12,23.47,23.49,23.14,23.15,78200,5.43912175299033,5.44375670974618,5.3626449665188,5.36496244489673,337435.726455462,0.0,1.0
2008-09-15,21.95,23.0,21.93,22.7,89600,5.08686503954571,5.33020026922785,5.08223008278986,5.26067591789009,386627.123918279,0.0,1.0
2008-09-16,21.22,21.46,20.59,21.44,139300,4.91768911795717,4.97330859902737,4.77168798014789,4.96867364227152,601084.3567167,0.0,1.0
2008-09-17,20.05,21.23,19.83,21.19,142400,4.64654414773993,4.9200065963351,4.59555962342557,4.9107366828234,614460.964798693,0.0,1.0
2008-09-18,20.17,20.2,18.27,20.04,208700,4.67435388827503,4.68130632340881,4.23403299646925,4.644226669362,900547.776358759,0.0,1.0
2008-09-19,21.57,22.03,20.75,22.0,165400,5.04039959806831,5.14789073460569,4.84878496337123,5.14088044309239,707816.499582152,0.1795,1.0
2008-09-22,21.63,22.08,21.5,21.71,133700,5.05442018109492,5.15957455379454,5.02404225120392,5.07311429179708,572158.80286659,0.0,1.0
2008-09-23,21.3,21.66,21.16,21.43,68500,4.97730697444854,5.06143047260823,4.94459228071977,5.00768490433954,293140.448738679,0.0,1.0
2008-09-24,21.0,21.2,20.8,21.2,74000,4.90720405931546,4.95393933607084,4.86046878256007,4.95393933607084,316677.27308996,0.0,1.0
2008-09-25,21.33,21.41,20.84,21.27,104600,4.98431726596184,5.003011376664,4.86981583791115,4.97029668293523,447627.604935268,0.0,1.0
2008-09-26,21.0,21.15,20.62,21.0,40700,4.90720405931546,4.942255516882,4.81840703348023,4.90720405931546,174172.500199478,0.0,1.0
2008-09-29,18.85,20.6,18.42,20.6,33300,4.40479983419507,4.81373350580469,4.30431898917099,4.81373350580469,142504.772890482,0.0,1.0
2008-09-30,19.34,19.34,18.68,18.98,71500,4.51930126224576,4.51930126224576,4.36507484895299,4.43517776408607,305978.71656665,0.0,1.0
2008-10-01,19.56,19.56,18.96,19.32,35600,4.57071006667668,4.57071006667668,4.43050423641053,4.51462773457022,152347.444891927,0.0,1.0
2008-10-02,18.62,19.5,18.55,19.5,61200,4.35105426592637,4.55668948365007,4.33469691906199,4.55668948365007,261900.663690615,0.0,1.0
2008-10-03,18.2,18.92,18.01,18.87,127800,4.25291018474006,4.42115718105945,4.20851167182245,4.40947336187061,546910.20947158,0.0,1.0
2008-10-06,16.39,17.3,15.23,17.27,122100,3.82995593010383,4.04260143934083,3.55889132492259,4.03559114782752,522517.500598433,0.0,1.0
2008-10-07,15.13,16.91,14.88,16.45,103800,3.5355236865449,3.95146764966783,3.47710459060067,3.84397651313044,444204.066847808,0.0,1.0
2008-10-08,14.07,15.08,13.28,14.85,165400,3.28782671974136,3.52383986735605,3.10322237655759,3.47009429908736,707816.499582152,0.0,1.0
2008-10-09,12.53,14.16,12.51,14.0,105200,2.92796508872489,3.30885759428128,2.92329156104935,3.27146937287697,450195.258500862,0.0,1.0
2008-10-10,12.01,12.01,9.09,10.0,219200,2.80645336916089,2.80645336916089,2.12411832853226,2.33676383776927,938049.435963772,0.0,1.0
2008-10-13,14.56,14.56,13.15,14.25,60200,3.40232814779205,3.40232814779205,3.07284444666659,3.3298884688212,257621.241081292,0.0,1.0
2008-10-14,15.19,16.29,14.93,16.02,104100,3.54954426957152,3.80658829172613,3.48878840978951,3.74349566810636,445487.893630605,0.0,1.0
2008-10-15,13.49,15.09,13.49,15.09,49200,3.15229441715074,3.52617663119382,3.15229441715074,3.52617663119382,210547.59237873,0.0,1.0
2008-10-16,13.82,13.93,12.54,13.77,102000,3.22940762379713,3.25511202601259,2.93030185256266,3.21772380460828,436501.106151025,0.0,1.0
2008-10-17,14.49,14.75,13.35,13.35,82000,3.38597080092767,3.44672666070967,3.11957972342197,3.11957972342197,350912.65396455,0.0,1.0
2008-10-20,15.22,15.28,14.59,14.6,61900,3.55655456108482,3.57057514411144,3.40933843930536,3.41167520314313,264896.259517142,0.0,1.0
2008-10-21,15.116,15.4,14.99,15.17,88900,3.53225221717202,3.59861631016467,3.50280899281613,3.54487074189598,380440.669968884,0.0,1.0
2008-10-22,13.4,14.81,13.12,14.81,81000,3.17320845349878,3.50710576091917,3.10690260521671,3.50710576091917,342051.275831954,0.1795,1.0
2008-10-23,13.0,13.74,12.31,13.3,102500,3.07848581309583,3.25372269784128,2.91508925840074,3.14952779339804,432842.663861424,0.0,1.0
2008-10-24,12.61,12.75,11.75,12.0,88300,2.98613123870295,3.01928416284398,2.78247756183661,2.84167921208846,372878.119209403,0.0,1.0
2008-10-27,12.01,12.84,12.0,12.06,77200,2.84404727809853,3.04059675693465,2.84167921208846,2.8558876081489,326004.425854653,0.0,1.0
2008-10-28,13.06,13.06,12.2,12.61,136100,3.09269420915627,3.09269420915627,2.88904053228993,2.98613123870295,574730.600502827,0.0,1.0
2008-10-29,13.84,14.27,13.3,13.3,110900,3.27740335794202,3.37923019637519,3.14952779339804,3.14952779339804,468314.648021775,0.0,1.0
2008-10-30,14.548,14.81,14.17,14.55,105200,3.44506243145524,3.50710576091917,3.35554953627445,3.44553604465725,444244.373055822,0.0,1.0
2008-10-31,15.09,15.33,14.535,14.96,79300,3.57341160920123,3.630245193443,3.44198394564214,3.54262675107028,334872.421894741,0.0,1.0
2008-11-03,15.29,15.31,14.99,15.08,120800,3.62077292940271,3.62550906142285,3.5497309491005,3.57104354319116,510120.915067902,0.0,1.0
2008-11-04,15.81,15.94,15.49,15.49,126500,3.74391236192654,3.7746972200575,3.66813424960418,3.66813424960418,534191.190033855,0.0,1.0
2008-11-05,15.5,15.91,15.36,15.77,130800,3.67050231561426,3.76759302202728,3.63734939147322,3.73444009788625,552349.467639748,0.0,1.0
2008-11-06,14.68,15.47,14.5,15.47,80900,3.47632090278821,3.66339811758403,3.43369571460688,3.66339811758403,341628.990306236,0.0,1.0
2008-11-07,14.54,14.95,14.3801,14.83,47600,3.44316797864718,3.5402586850602,3.4053026031461,3.51184189293932,201007.910241988,0.0,1.0
2008-11-10,14.46,15.04,14.39,15.0,96200,3.42422345056659,3.56157127915086,3.40764698849607,3.55209901511057,406238.675741161,0.0,1.0
2008-11-11,14.3,14.42,13.78,14.34,76800,3.38633439440541,3.41475118652629,3.26319496188158,3.3958066584457,324315.283751779,0.0,1.0
2008-11-12,13.058,13.9,12.69,13.8,94800,3.09222059595425,3.29161175400246,3.00507576678354,3.26793109390172,400326.678381103,0.0,1.0
2008-11-13,13.5,13.5,12.25,13.26,82300,3.19688911359951,3.19688911359951,2.9008808623403,3.14005552935774,347540.987666295,0.0,1.0
2008-11-14,13.26,13.74,13.24,13.36,75000,3.14005552935774,3.25372269784128,3.1353193973376,3.16373618945848,316714.144288847,0.0,1.0
2008-11-17,12.65,12.95,12.5,12.95,52100,2.99560350274325,3.06664548304546,2.96008251259214,3.06664548304546,220010.758899319,0.0,1.0
2008-11-18,12.7,12.7,12.2,12.2,75900,3.00744383279362,3.00744383279362,2.88904053228993,2.88904053228993,320514.714020313,0.0,1.0
2008-11-19,11.67,12.68,11.67,12.49,48000,2.80603981863685,3.0488933076534,2.80603981863685,3.00320799783841,199626.532838055,0.1795,1.0
2008-11-20,9.79,11.52,9.77,10.98,152500,2.35399570046741,2.7699724687829,2.34918672048689,2.6401300093087,634230.130370907,0.0,1.0
2008-11-21,10.1,10.19,8.89,10.04,161600,2.42853489016557,2.45017530007793,2.13759160134375,2.41410795022399,672075.993888119,0.0,1.0
2008-11-24,11.0,11.11,10.5,10.5,133700,2.64493898928923,2.67138837918212,2.52471448977608,2.52471448977608,556043.071676001,0.0,1.0
2008-11-25,11.62,11.75,11.25,11.25,126100,2.79401736868553,2.82527573855895,2.7050512390458,2.7050512390458,524435.537309975,0.0,1.0
2008-11-26,12.4,12.4,11.21,11.21,149100,2.98156758792604,2.98156758792604,2.69543327908475,2.69543327908475,620089.91762821,0.0,1.0
2008-11-28,12.6,12.94,12.15,12.64,39300,3.0296573877313,3.11141004740024,2.92145533816947,3.03927534769235,163444.223761158,0.0,1.0
2008-12-01,11.74,12.35,11.74,12.25,118000,2.82287124856869,2.96954513797473,2.82287124856869,2.9455002380721,490748.559893553,0.0,1.0
2008-12-02,12.14,12.5,11.32,11.56,111700,2.9190508481792,3.00561248782867,2.72188266897764,2.77959042874395,464547.577458559,0.0,1.0
2008-12-03,12.2901,12.35,11.66,11.7,95000,2.95514224293305,2.96954513797473,2.80363532864658,2.81325328860763,395094.179575319,0.0,1.0
2008-12-04,12.26,12.56,11.78,12.43,112200,2.94790472806236,3.02003942777025,2.83248920852974,2.98878105789683,466627.020508955,0.0,1.0
2008-12-05,12.54,12.56,11.68,11.99,88600,3.01523044778972,3.02003942777025,2.80844430862711,2.88298349832526,368477.308530245,0.0,1.0
2008-12-08,13.3,13.5,12.68,12.68,106900,3.1979716870497,3.24606148685496,3.0488933076534,3.0488933076534,444584.924174754,0.0,1.0
2008-12-09,13.12,13.47,12.9201,13.1,131200,3.15469086722497,3.23884801688417,3.10662511231962,3.14988188724445,545645.856424019,0.0,1.0
2008-12-10,13.64,13.64,13.134,13.3,173200,3.27972434671864,3.27972434671864,3.15805715321134,3.1979716870497,720319.072657318,0.0,1.0
2008-12-11,13.24,13.84,13.24,13.84,62600,3.18354474710813,3.3278141465239,3.18354474710813,3.3278141465239,260346.269909631,0.0,1.0
2008-12-12,13.33,13.33,12.99,12.99,74200,3.20518515702049,3.20518515702049,3.12343249735155,3.12343249735155,308589.348678828,0.0,1.0
2008-12-15,13.22,13.45,13.17,13.35,67600,3.1787357671276,3.23403903690365,3.16671331717629,3.20999413700102,281140.700413595,0.0,1.0
2008-12-16,13.44,13.48,12.95,13.2,120200,3.23163454691339,3.24125250687444,3.1138145373905,3.17392678714707,499898.109315297,0.0,1.0
2008-12-17,13.72,13.72,12.9,13.06,114800,3.29896026664075,3.29896026664075,3.10179208743919,3.14026392728339,477440.124371016,0.0,1.0
2008-12-18,13.72,14.1,13.58,13.9,67000,3.29896026664075,3.39033088627074,3.26529740677707,3.34224108646548,278645.368753119,0.0,1.0
2008-12-19,13.8668,14.1,13.6,14.07,62300,3.33425817969781,3.39033088627074,3.27010638675759,3.38311741629995,259098.604079393,0.0,1.0
2008-12-22,13.25,13.68,13.06,13.26,131700,3.22910983242361,3.33390358547585,3.18280561595867,3.23154689644808,540404.34997848,0.1795,1.0
2008-12-23,13.37,13.55,13.07,13.1,108200,3.25835460071726,3.30222175315773,3.18524267998314,3.19255387205655,443976.846375638,0.0,1.0
2008-12-24,13.73,13.75,13.38,13.7,43000,3.3460889055982,3.35096303364714,3.26079166474173,3.33877771352479,176441.815103073,0.0,1.0
2008-12-26,13.95,14.04,13.86,14.04,72500,3.39970431413655,3.42163789035679,3.37777073791632,3.42163789035679,297489.106859832,0.0,1.0
2008-12-29,13.41,13.89,13.32,13.89,96400,3.29654339398071,3.41454047295989,3.27441894167212,3.41454047295989,392145.300547366,0.1167,1.0
2008-12-30,13.69,13.97,13.12,13.4,87900,3.36537502338523,3.43420665278975,3.22525349209746,3.29408512150198,357568.173424414,0.0,1.0
2008-12-31,14.19,14.5,13.76,13.8,77200,3.48828864732187,3.56449509416259,3.38258293073636,3.39241602065129,314041.67222258,0.0,1.0
2009-01-02,15.02,15.02,14.41,14.58,58100,3.6923252630567,3.6923252630567,3.54237064185399,3.58416127399245,236344.833628651,0.0,1.0
2009-01-05,15.21,15.43,14.8,15.1,48600,3.73903244015262,3.79311443468474,3.63824326852457,3.71199144288656,197699.809197116,0.0,1.0
2009-01-06,15.41,15.68,15.17,15.68,107700,3.78819788972728,3.85457124665306,3.72919935023769,3.85457124665306,438112.540134349,0.0,1.0
2009-01-07,14.75,15.6,14.71,15.6,119800,3.62595190613091,3.8349050668232,3.61611881621598,3.8349050668232,487334.0975682,0.0,1.0
2009-01-08,14.68,14.75,14.43,14.68,73200,3.60874399877978,3.62595190613091,3.54728718681146,3.60874399877978,297770.082988249,0.0,1.0
2009-01-09,14.41,14.88,14.41,14.88,48900,3.54237064185399,3.65790944835444,3.54237064185399,3.65790944835444,198920.178389691,0.0,1.0
2009-01-12,14.16,14.38,13.82,14.38,60600,3.48091382988567,3.5349958244178,3.39733256560876,3.5349958244178,246514.576900108,0.0,1.0
2009-01-13,14.29,14.36,14.08,14.36,69200,3.5128713721092,3.53007927946033,3.46124765005581,3.53007927946033,281498.493753918,0.0,1.0
2009-01-14,13.75,14.15,13.56,14.15,131700,3.38012465825763,3.47845555740694,3.3334174811617,3.47845555740694,535742.075540333,0.0,1.0
2009-01-15,13.48,13.71,12.91,13.71,102200,3.31375130133184,3.3702915683427,3.17362977004407,3.3702915683427,415739.104937145,0.0,1.0
2009-01-16,13.7,13.85,13.41,13.48,115500,3.36783329586396,3.40470738304496,3.29654339398071,3.31375130133184,469842.139141295,0.0,1.0
2009-01-20,12.88,13.67,12.79,13.67,107600,3.16625495260787,3.36045847842777,3.14413050029928,3.36045847842777,437705.750403492,0.0,1.0
2009-01-21,13.15,13.21,12.852,13.17,73700,3.23262830953366,3.24737794440606,3.15937178966742,3.23754485449112,299804.03164254,0.0,1.0
2009-01-22,13.03,13.3,12.82,13.07,79900,3.20312903978887,3.26950239671465,3.15150531773548,3.2129621297038,325024.994955752,0.0,1.0
2009-01-23,13.09,13.28,12.47,12.96,74900,3.21787867466126,3.26458585175719,3.06546578097983,3.18592113243774,304685.508412839,0.0,1.0
2009-01-26,13.18,13.4396,13.09,13.29,50500,3.24000312696986,3.30381988051776,3.21787867466126,3.26704412423592,205428.814083423,0.0,1.0
2009-01-27,13.51,13.55,13.128,13.28,55500,3.32112611876804,3.33095920868297,3.22722011008045,3.26458585175719,225768.300626336,0.0,1.0
2009-01-28,14.05,14.05,13.78,13.98,40700,3.45387283261961,3.45387283261961,3.38749947569383,3.43666492526848,165563.420459313,0.0,1.0
2009-01-29,13.58,13.95,13.58,13.95,41000,3.33833402611917,3.42929010783228,3.33833402611917,3.42929010783228,166783.789651888,0.0,1.0
2009-01-30,13.28,13.72,13.03,13.72,40600,3.26458585175719,3.37274984082143,3.20312903978887,3.37274984082143,165156.630728455,0.0,1.0
2009-02-02,12.97,13.05,12.8,13.05,79200,3.18837940491647,3.20804558474633,3.14658877277801,3.20804558474633,322177.466839744,0.0,1.0
2009-02-03,13.2,13.3,12.89,13.18,57100,3.24491967192732,3.26950239671465,3.16871322508661,3.24000312696986,232276.936320069,0.0,1.0
2009-02-04,13.16,13.54,13.14,13.27,58100,3.23508658201239,3.32850093620424,3.23017003705493,3.26212757927845,236344.833628651,0.0,1.0
2009-02-05,13.37,13.38,12.86,13.0,48900,3.28671030406578,3.28916857654451,3.16133840765041,3.19575422235267,198920.178389691,0.0,1.0
2009-02-06,13.53,13.67,13.37,13.37,49500,3.32604266372551,3.36045847842777,3.28671030406578,3.28671030406578,201360.91677484,0.0,1.0
2009-02-09,13.75,13.77,13.44,13.44,51500,3.38012465825763,3.38504120321509,3.30391821141691,3.30391821141691,209496.711392006,0.0,1.0
2009-02-10,13.23,13.64,13.21,13.48,55800,3.25229448936352,3.35308366099157,3.24737794440606,3.31375130133184,226988.669818911,0.0,1.0
2009-02-11,12.99,13.4,12.8836,13.28,48000,3.19329594987393,3.29408512150198,3.16713993070022,3.26458585175719,195259.070811967,0.0,1.0
2009-02-12,12.87,12.88,12.57,12.88,111800,3.16379668012914,3.16625495260787,3.09004850576716,3.16625495260787,454790.919099538,0.0,1.0
2009-02-13,12.83,13.03,12.8,12.87,88700,3.15396359021421,3.20312903978887,3.14658877277801,3.16379668012914,360822.491271279,0.0,1.0
2009-02-17,11.9,12.6,11.86,12.6,137900,2.92534424969206,3.09742332320335,2.91551115977712,3.09742332320335,560963.038853545,0.0,1.0
2009-02-18,11.52,11.97,11.3736,11.97,149200,2.86061793532702,2.97236082342573,2.82426424906557,2.97236082342573,600843.607520594,0.1167,1.0
2009-02-19,11.18,11.75,11.13,11.66,129900,2.77618997543022,2.91773096702192,2.7637740989748,2.89538238940218,523120.540327916,0.0,1.0
2009-02-20,10.59,10.94,10.13,10.77,205600,2.62968263325635,2.71659376844424,2.51545656986656,2.67437978849583,827972.156208003,0.0,1.0
2009-02-23,9.97,10.75,9.901,10.63,265200,2.47572576520924,2.66941343791367,2.45859185570077,2.63961533442068,1067987.43106207,0.0,1.0
2009-02-24,10.37,10.47,9.82,10.47,271600,2.57505277685254,2.59988452976336,2.438478135843,2.59988452976336,1093760.8833954,0.0,1.0
2009-02-25,10.58,10.7,10.2,10.27,170200,2.62719945796527,2.65699756145826,2.53283879690413,2.55022102394171,685412.747989309,0.0,1.0
2009-02-26,10.58,10.85,10.4036,10.66,139100,2.62719945796527,2.69424519082449,2.58339624583057,2.64706486029393,560169.878057068,0.0,1.0
2009-02-27,10.3432,10.51,10.24,10.29,121500,2.56839786707243,2.60981723092769,2.54277149806846,2.55518737452388,489292.884140431,0.0,1.0
2009-03-02,9.51,9.96,9.39,9.94,165500,2.36149970181944,2.47324258991815,2.33170159832645,2.46827623933599,666485.368932026,0.0,1.0
2009-03-03,9.33,9.69,9.24,9.43,226100,2.31680254657996,2.40619685705893,2.29445396896022,2.34163429949078,910527.745713177,0.0,1.0
2009-03-04,9.76,9.82,9.38,9.38,238700,2.4235790840965,2.438478135843,2.32921842303537,2.32921842303537,961269.22999441,0.0,1.0
2009-03-05,9.18,9.6,9.1,9.6,158900,2.27955491721372,2.38384827943918,2.25968951488506,2.38384827943918,639906.496213286,0.0,1.0
2009-03-06,9.08,9.44,8.85,9.22,202800,2.2547231643029,2.34411747478186,2.197610132608,2.28948761837805,816696.270812173,0.0,1.0
2009-03-09,8.92,9.2195,8.78,9.05,143100,2.21499235964558,2.2893634596135,2.18022790557042,2.24727363842965,576278.285765394,0.0,1.0
2009-03-10,9.36,9.3773,8.94,8.94,442900,2.3242520724532,2.32854796570678,2.21995871022774,2.21995871022774,1783603.4435045,0.0,1.0
2009-03-11,9.68,9.71,9.33,9.33,217200,2.40371368176784,2.41116320764109,2.31680254657996,2.31680254657996,874686.538562153,0.0,1.0
2009-03-12,10.12,10.12,9.47,9.57,228800,2.51297339457547,2.51297339457547,2.35156700065511,2.37639875356594,921400.9209163,0.0,1.0
2009-03-13,10.15,10.34,10.02,10.34,74800,2.52042292044872,2.56760325097929,2.48814164166465,2.56760325097929,301227.224145713,0.0,1.0
2009-03-16,10.32,10.718,10.28,10.37,92500,2.56263690039712,2.66146727698221,2.55270419923279,2.57505277685254,372506.92825506,0.0,1.0
2009-03-17,10.58,10.58,10.28,10.48,64900,2.62719945796527,2.62719945796527,2.55270419923279,2.60236770505444,261358.915067604,0.0,1.0
2009-03-18,10.85,11.0224,10.38,10.5,64700,2.69424519082449,2.73705513284276,2.57753595214362,2.60733405563661,260553.494682188,0.0,1.0
2009-03-19,10.7901,11.14,10.74,11.14,71300,2.67937097083091,2.76625727426589,2.66693026262259,2.76625727426589,287132.367400927,0.0,1.0
2009-03-20,10.65,10.82,10.54,10.72,66300,2.67356034064978,2.71623689068832,2.64594610238955,2.69113303772447,264102.885304018,0.1167,1.0
2009-03-23,11.53,11.53,11.01,11.04,124400,2.89447424673164,2.89447424673164,2.76393421131963,2.77146536720878,495541.462018399,0.0,1.0
2009-03-24,11.33,11.55,11.27,11.46,55300,2.84426654080394,2.89949501732441,2.82920422902563,2.87690154965694,220284.9103667,0.0,1.0
2009-03-25,11.49,11.72,11.19,11.35,81400,2.8844327055461,2.94217156736295,2.80912114665455,2.84928731139671,324253.014536155,0.0,1.0
2009-03-26,11.87,11.87,11.58,11.8,70300,2.97982734680872,2.97982734680872,2.90702617321356,2.96225464973403,280036.694372134,0.0,1.0
2009-03-27,11.51,11.6,11.44,11.5,44600,2.88945347613887,2.91204694380633,2.87188077906417,2.88694309084248,177661.97110949,0.0,1.0
2009-03-30,10.94,11.1,10.78,11.1,48800,2.74636151424494,2.78652767898709,2.70619534950278,2.78652767898709,194392.470631012,0.0,1.0
2009-03-31,11.12,11.31,10.92,10.92,64400,2.79154844957986,2.83924577021117,2.74134074365217,2.74134074365217,256534.325996663,0.0,1.0
2009-04-01,11.36,11.4,10.82,10.82,38100,2.8517976966931,2.86183923787864,2.71623689068832,2.71623689068832,151769.531373802,0.0,1.0
2009-04-02,11.81,11.98,11.48,11.48,74100,2.96476503503041,3.00744158506895,2.88192232024971,2.88192232024971,295173.812986844,0.0,1.0
2009-04-03,12.0,12.0,11.5206,11.7,99800,3.01246235566172,3.01246235566172,2.89211448455304,2.93715079677018,397548.536249488,0.0,1.0
2009-04-06,11.69,11.7492,11.55,11.63,62800,2.93464041147379,2.94950189242839,2.89949501732441,2.91957809969549,250160.802369417,0.0,1.0
2009-04-07,11.38,11.5185,11.29,11.34,51500,2.85681846728587,2.89158730364079,2.8342249996184,2.84677692610033,205147.79175199,0.0,1.0
2009-04-08,11.43,11.5899,11.3402,11.39,91200,2.86937039376779,2.90951145465698,2.84682713380625,2.85932885258225,363290.846753039,0.0,1.0
2009-04-09,11.93,11.99,11.77,11.9,65700,2.99488965858703,3.00995197036534,2.95472349384487,2.98735850269787,261712.813943801,0.0,1.0
2009-04-13,12.0,12.04,11.73,11.8,79900,3.01246235566172,3.02250389684726,2.94468195265933,2.96225464973403,318277.836135612,0.0,1.0
2009-04-14,11.88,12.04,11.81,11.88,87600,2.9823377321051,3.02250389684726,2.96476503503041,2.9823377321051,348950.418591735,0.0,1.0
2009-04-15,11.97,11.98,11.79,11.88,45100,3.00493119977257,3.00744158506895,2.95974426443764,2.9823377321051,179653.697243005,0.0,1.0
2009-04-16,12.33,12.37,11.96,12.19,53100,3.09530507044242,3.10534661162796,3.00242081447618,3.06015967629303,211521.315379236,0.0,1.0
2009-04-17,12.4,12.47,12.26,12.38,46800,3.11287776751711,3.13045046459181,3.07773237336773,3.10785699692434,186425.566096954,0.0,1.0
2009-04-20,11.89,12.3,11.83,12.3,84700,2.98484811740149,3.08777391455326,2.96978580562318,3.08777391455326,337398.40701735,0.0,1.0
2009-04-21,11.95,11.971,11.61,11.61,88000,3.02920662558861,3.03452991756663,2.94301999356349,2.94301999356349,347153.604880176,0.1167,1.0
2009-04-22,11.79,12.08,11.7,11.7,68400,2.98864821051797,3.0621603378335,2.96583410204073,2.96583410204073,269833.029247773,0.0,1.0
2009-04-23,11.98,12.03,11.75,11.75,104300,3.03681132841435,3.04948583312393,2.9785086067503,2.9785086067503,411455.920329573,0.0,1.0
2009-04-24,12.19,12.31,12.09,12.1,116700,3.09004424819457,3.12046305949755,3.06469523877542,3.06723013971733,460373.019199052,0.0,1.0
2009-04-27,12.04,12.24,12.0,12.14,93100,3.05202073406584,3.10271875290415,3.04188113029818,3.077369743485,367272.734253914,0.0,1.0
2009-04-28,12.2,12.34,11.85,11.9,89400,3.09257914913649,3.1280677623233,3.00385761616946,3.01653212087903,352676.503139633,0.0,1.0
2009-04-29,12.46,12.6087,12.26,12.26,136000,3.15848657362628,3.19618055063256,3.10778855478798,3.10778855478798,536510.116633,0.0,1.0
2009-04-30,12.6,12.87,12.6,12.65,119600,3.19397518681309,3.2624175122448,3.19397518681309,3.20664969152267,471813.308450786,0.0,1.0
2009-05-01,12.78,12.8,12.53,12.59,68100,3.23960340376757,3.2446732056514,3.17623088021969,3.19144028587118,268649.551049318,0.0,1.0
2009-05-04,13.32,13.32,12.97,12.97,78400,3.37648805463098,3.37648805463098,3.28776652166395,3.28776652166395,309282.302529612,0.0,1.0
2009-05-05,13.32,13.45,13.2,13.25,78900,3.37648805463098,3.40944176687588,3.346069243328,3.35874374803758,311254.766193704,0.0,1.0
2009-05-06,13.73,13.78,13.35,13.56,77600,3.48041899324951,3.49309349795908,3.38409275745673,3.43732567723695,306126.360667064,0.0,1.0
2009-05-07,13.67,13.95,13.52,13.8,85100,3.46520958759801,3.53618681397164,3.42718607346929,3.49816329984291,335713.315628444,0.0,1.0
2009-05-08,13.97,14.0746,13.61,13.92,51200,3.54125661585547,3.5677716797079,3.45000018194652,3.52858211114589,201980.279203012,0.0,1.0
2009-05-11,13.79,13.93,13.68,13.77,42100,3.495628398901,3.53111701208781,3.46774448853993,3.49055859701717,166081.440516539,0.0,1.0
2009-05-12,13.74,14.0,13.65,14.0,63200,3.48295389419142,3.54886131868121,3.46013978571418,3.54886131868121,249319.407141218,0.0,1.0
2009-05-13,13.3,13.6,13.21,13.5,83900,3.37141825274715,3.44746528100461,3.34860414426992,3.42211627158546,330979.402834623,0.0,1.0
2009-05-14,13.31,13.45,13.23,13.23,133000,3.37395315368907,3.40944176687588,3.35367394615375,3.35367394615375,524675.334648448,0.0,1.0
2009-05-15,13.45,13.5501,13.2333,13.38,166300,3.40944176687588,3.43481612530445,3.35451046346458,3.39169746028247,656041.41467697,0.0,1.0
2009-05-18,13.91,13.96,13.5,13.5,62200,3.52604721020398,3.53872171491355,3.42211627158546,3.42211627158546,245374.479813034,0.0,1.0
2009-05-19,14.11,14.15,13.8,13.8,58500,3.57674522904228,3.58688483280994,3.49816329984291,3.49816329984291,230778.248698754,0.0,1.0
2009-05-20,14.07,14.31,14.0201,14.06,37500,3.59618791926677,3.65753014390245,3.5834338483946,3.59363199324028,146717.861203309,0.1167,1.0
2009-05-21,13.87,13.9,13.71,13.9,64000,3.54506939873704,3.5527371768165,3.50417458231325,3.5527371768165,250398.483120314,0.0,1.0
2009-05-22,14.01,14.11,13.89,14.0,46100,3.58085236310785,3.60641162337272,3.55018125079001,3.57829643708136,180365.157372602,0.0,1.0
2009-05-26,14.13,14.33,13.92,13.99,123600,3.61152347542569,3.66264199595542,3.55784902886947,3.57574051105488,483582.070526108,0.0,1.0
2009-05-27,13.92,14.18,13.91,14.11,107500,3.55784902886947,3.62430310555812,3.55529310284298,3.60641162337272,420591.202116154,0.0,1.0
2009-05-28,14.16,14.16,13.81,13.91,107100,3.61919125350515,3.61919125350515,3.52973384257812,3.55529310284298,419026.211596652,0.0,1.0
2009-05-29,14.34,14.394,14.1927,14.26,64900,3.66519792198191,3.67899992252494,3.62754913161176,3.64475051377002,253919.711789194,0.0,1.0
2009-06-01,14.9,15.14,14.8,15.14,178200,3.80832977946517,3.86967200410085,3.7827705192003,3.86967200410085,697203.276438125,0.0,1.0
2009-06-02,15.17,15.1867,14.956,15.0,72500,3.87733978218031,3.88160817864454,3.82264296521349,3.83388903973003,283654.531659731,0.0,1.0
2009-06-03,14.98,15.14,14.85,15.14,81500,3.82877718767706,3.86967200410085,3.79555014933273,3.86967200410085,318866.818348526,0.0,1.0
2009-06-04,15.2,15.2,14.89,15.09,70100,3.88500756025977,3.88500756025977,3.80577385343868,3.85689237396841,274264.588542719,0.0,1.0
2009-06-05,15.17,15.38,15.07,15.34,81700,3.87733978218031,3.93101422873653,3.85178052191544,3.92079052463058,319649.313608276,0.0,1.0
2009-06-08,14.94,15.06,14.78,15.06,91400,3.81855348357111,3.84922459588895,3.77765866714733,3.84922459588895,357600.3337062,0.0,1.0
2009-06-09,15.1,15.1288,14.88,15.04,71500,3.8594482999949,3.86680936695118,3.80321792741219,3.84411274383598,279742.055360976,0.0,1.0
2009-06-10,15.21,15.4,15.01,15.4,58100,3.88756348628625,3.9361260807895,3.83644496575652,3.9361260807895,227314.872957661,0.0,1.0
2009-06-11,15.37,15.5,15.23,15.25,58700,3.92845830271004,3.96168534105437,3.89267533833923,3.8977871903922,229662.358736914,0.0,1.0
2009-06-12,15.49,15.5,15.3499,15.45,60000,3.95912941502788,3.96168534105437,3.9233208913968,3.94890571092193,234748.577925295,0.0,1.0
2009-06-15,15.28,15.43,15.02,15.43,70600,3.90545496847166,3.94379385886896,3.83900089178301,3.94379385886896,276220.826692097,0.0,1.0
2009-06-16,15.08,15.4,15.0,15.31,73100,3.85433644794193,3.9361260807895,3.83388903973003,3.91312274655112,286002.017438984,0.0,1.0
2009-06-17,14.78,14.99,14.78,14.93,54800,3.77765866714733,3.83133311370355,3.77765866714733,3.81599755754463,214403.701171769,0.0,1.0
2009-06-18,14.95,15.01,14.82,14.85,48900,3.8211094095976,3.83644496575652,3.78788237125327,3.79555014933273,191320.091009115,0.0,1.0
2009-06-19,14.89,15.04,14.8,14.96,38000,3.83560151016778,3.87424088065301,3.81241788787664,3.85363321639422,147517.931281461,0.1167,1.0
2009-06-22,14.29,14.83,14.28,14.83,58900,3.68104402822683,3.82014576197368,3.67846807019448,3.82014576197368,228652.793486265,0.0,1.0
2009-06-23,14.19,14.39,13.92,14.32,58900,3.65528444790334,3.70680360855032,3.58573358102992,3.68877190232388,228652.793486265,0.0,1.0
2009-06-24,14.41,14.5896,14.22,14.22,59800,3.71195552461502,3.75821973087601,3.66301232200039,3.66301232200039,232146.639227142,0.0,1.0
2009-06-25,14.61,14.64,14.3,14.36,43100,3.763474685262,3.77120255935905,3.68361998625918,3.69907573445328,167316.390479763,0.0,1.0
2009-06-26,14.61,14.7,14.52,14.63,27200,3.763474685262,3.78665830755315,3.74029106297086,3.7686266013267,105591.782390941,0.0,1.0
2009-06-29,14.75,14.79,14.6,14.69,42200,3.79953809771489,3.80984192984429,3.76089872722965,3.7840823495208,163822.544738886,0.0,1.0
2009-06-30,14.89,14.93,14.56,14.9,42200,3.83560151016778,3.84590534229717,3.75059489510026,3.83817746820013,163822.544738886,0.0,1.0
2009-07-01,15.13,15.2,14.86,14.86,52800,3.89742450294416,3.9154562091706,3.82787363607073,3.82787363607073,204972.283464767,0.0,1.0
2009-07-02,14.851,15.02,14.7,14.85,39900,3.82555527384162,3.86908896458832,3.78665830755315,3.82529767803838,154893.827845534,0.0,1.0
2009-07-06,14.66,14.84,14.61,14.69,90700,3.77635447542375,3.82272172000603,3.763474685262,3.7840823495208,352102.009663909,0.0,1.0
2009-07-07,14.49,14.68,14.44,14.68,70100,3.73256318887382,3.78150639148845,3.71968339871207,3.78150639148845,272131.762706064,0.0,1.0
2009-07-08,14.23,14.5,14.08,14.43,45000,3.66558828003274,3.73513914690616,3.6269489095475,3.71710744067972,174692.287043836,0.0,1.0
2009-07-09,14.3708,14.56,14.32,14.44,45900,3.70185776912821,3.75059489510026,3.68877190232388,3.71968339871207,178186.132784713,0.0,1.0
2009-07-10,14.27,14.32,14.07,14.24,56700,3.67589211216214,3.68877190232388,3.62437295151515,3.66816423806509,220112.281675233,0.0,1.0
2009-07-13,14.41,14.43,13.96,14.41,68800,3.71195552461502,3.71710744067972,3.59603741315931,3.71195552461502,267085.096635909,0.0,1.0
2009-07-14,14.68,14.68,14.52,14.56,56600,3.78150639148845,3.78150639148845,3.74029106297086,3.75059489510026,219724.076592913,0.0,1.0
2009-07-15,15.25,15.3,14.8727,14.89,57100,3.92833599933235,3.94121578949409,3.83114510277181,3.83560151016778,221665.102004512,0.0,1.0
2009-07-16,15.56,15.56,15.21,15.35,63300,4.00819069833517,4.00819069833517,3.91803216720295,3.95409557965584,245733.817108329,0.0,1.0
2009-07-17,15.72,15.76,15.51,15.58,43400,4.04940602685275,4.05970985898215,3.99531090817342,4.01334261439986,168481.005726722,0.0,1.0
2009-07-20,15.77,15.87,15.59,15.84,60500,4.0622858170145,4.08804539733799,4.01591857243221,4.08031752324094,234864.074803379,0.0,1.0
2009-07-21,15.95,15.98,15.55,15.98,95400,4.10865306159678,4.11638093569383,4.00561474030282,4.11638093569383,370347.648532932,0.0,1.0
2009-07-22,16.0,16.0,15.78,15.9,51400,4.15159428199604,4.15159428199604,4.09450986061859,4.12564681773357,198092.574596331,0.1167,1.0
2009-07-23,16.47,16.47,15.98,16.0,83300,4.27354736402967,4.27354736402967,4.14640478914355,4.15159428199604,321033.296962536,0.0,1.0
2009-07-24,16.39,16.405,16.15,16.25,49000,4.25278939261969,4.25668151225906,4.19051547838975,4.21646294265223,188843.115860315,0.0,1.0
2009-07-27,16.48,16.54,16.39,16.54,42300,4.27614211045592,4.29171058901341,4.25278939261969,4.29171058901341,163021.710222272,0.0,1.0
2009-07-28,16.45,16.5,16.3,16.45,62100,4.26835787117718,4.28133160330842,4.22943667478347,4.26835787117718,239329.744794399,0.0,1.0
2009-07-29,16.26,16.45,16.0711,16.45,61800,4.21905768907848,4.26835787117718,4.17004292908666,4.26835787117718,238173.562452397,0.0,1.0
2009-07-30,16.53,16.58,16.4,16.4,66700,4.28911584258716,4.3020895747184,4.25538413904594,4.25538413904594,257057.874038429,0.0,1.0
2009-07-31,16.64,16.65,16.4,16.4,43800,4.31765805327588,4.32025279970213,4.25538413904594,4.25538413904594,168802.621932282,0.0,1.0
2009-08-03,16.88,16.94,16.66,16.81,78600,4.37993196750582,4.39550044606331,4.32284754612838,4.36176874252209,302919.773604506,0.0,1.0
2009-08-04,17.01,17.07,16.67,16.7,110800,4.41366367104704,4.42923214960453,4.32544229255462,4.33322653183337,427016.678312713,0.0,1.0
2009-08-05,16.9,17.04,16.73,16.93,66800,4.38512146035832,4.42144791032578,4.34101077111211,4.39290569963706,257443.268152429,0.0,1.0
2009-08-06,16.71,16.99,16.53,16.9,63800,4.33582127825961,4.40847417819454,4.28911584258716,4.38512146035832,245881.444732411,0.0,1.0
2009-08-07,16.88,17.03,16.77,16.77,51600,4.37993196750582,4.41885316389954,4.3513897568171,4.3513897568171,198863.362824332,0.0,1.0
2009-08-10,16.84,16.91,16.72,16.72,57100,4.36955298180083,4.38771620678456,4.33841602468586,4.33841602468586,220060.039094367,0.0,1.0
2009-08-11,16.67,16.81,16.5,16.7,55600,4.32544229255462,4.36176874252209,4.28133160330842,4.33322653183337,214279.127384358,0.0,1.0
2009-08-12,16.68,16.85,16.52,16.53,82000,4.32803703898087,4.37214772822708,4.28652109616091,4.28911584258716,316023.173480527,0.0,1.0
2009-08-13,16.86,16.9,16.709,16.9,71500,4.37474247465333,4.38512146035832,4.33556180361699,4.38512146035832,275556.79151046,0.0,1.0
2009-08-14,16.95,16.99,16.74,16.9,97900,4.39809519248955,4.40847417819454,4.34360551753836,4.38512146035832,377300.83760663,0.0,1.0
2009-08-17,16.3,16.72,16.28,16.6,83300,4.22943667478347,4.33841602468586,4.22424718193097,4.30727906757089,321033.296962535,0.0,1.0
2009-08-18,16.52,16.52,16.36,16.49,105300,4.28652109616091,4.28652109616091,4.24500515334095,4.27873685688217,405820.002042677,0.0,1.0
2009-08-19,16.71,16.71,16.35,16.35,73900,4.33582127825961,4.33582127825961,4.2424104069147,4.2424104069147,284806.250246476,0.0,1.0
2009-08-20,16.58,16.6518,16.5,16.65,67000,4.33237026551271,4.35113167595081,4.31146618703014,4.35066133418495,256409.293739933,0.1167,1.0
2009-08-21,16.76,16.94,16.67,16.77,65600,4.37940444209849,4.42643861868427,4.3558873538056,4.38201745190881,251051.487602084,0.0,1.0
2009-08-24,17.16,17.25,16.87,16.91,72500,4.48392483451134,4.50744192280423,4.40814755001202,4.41859958925331,277457.817852913,0.0,1.0
2009-08-25,17.33,17.4296,17.2,17.23,76900,4.5283460012868,4.5543715789976,4.49437687375263,4.50221590318359,294296.637143297,0.0,1.0
2009-08-26,17.3699,17.43,17.22,17.36,53300,4.53877191042999,4.55447609939002,4.49960289337327,4.53618503071777,203979.333676693,0.0,1.0
2009-08-27,17.35,17.39,17.14,17.39,43800,4.53357202090745,4.54402406014873,4.4786988148907,4.54402406014873,167622.792027001,0.0,1.0
2009-08-28,17.52,17.59,17.2,17.35,88800,4.57799318768291,4.59628425635516,4.49437687375263,4.53357202090745,339837.989315016,0.0,1.0
2009-08-31,17.44,17.47,17.3445,17.41,41500,4.55708910920034,4.5649281386313,4.53213486551177,4.54925007976937,158820.681943391,0.0,1.0
2009-09-01,16.8,17.48,16.69,17.14,108700,4.38985648133977,4.56754114844162,4.36111337342624,4.4786988148907,415995.376560161,0.0,1.0
2009-09-02,16.67,16.86,16.6,16.86,53800,4.3558873538056,4.4055345402017,4.33759628513335,4.4055345402017,205892.835868782,0.0,1.0
2009-09-03,16.97,16.97,16.66,16.82,39100,4.43427764811524,4.43427764811524,4.35327434399528,4.39508250096042,149635.871421364,0.0,1.0
2009-09-04,17.256,17.3,16.94,16.94,28000,4.50900972869043,4.52050697185584,4.42643861868427,4.42643861868427,107156.122756987,0.0,1.0
2009-09-08,17.5301,17.572,17.32,17.33,42000,4.58063232759133,4.59158083869658,4.52573299147648,4.5283460012868,160734.184135481,0.0,1.0
2009-09-09,17.68,17.71,17.3999,17.55,65500,4.61980134464805,4.62764037407901,4.54661093986095,4.58583221711387,250668.787163666,0.0,1.0
2009-09-10,17.77,17.8,17.55,17.68,45500,4.64331843294094,4.6511574623719,4.58583221711387,4.61980134464805,174128.699480104,0.0,1.0
2009-09-11,17.97,18.0,17.82,17.85,35500,4.69557862914737,4.70341765857833,4.65638348199255,4.66422251142351,135858.655638323,0.0,1.0
2009-09-14,18.34,18.34,17.741,17.86,94300,4.79225999212925,4.79225999212925,4.63574070449101,4.66683552123383,360886.513427996,0.0,1.0
2009-09-15,18.73,18.73,18.26,18.26,58800,4.89416737473178,4.89416737473178,4.77135591364668,4.77135591364668,225027.857789673,0.0,1.0
2009-09-16,19.09,19.11,18.72,18.865,57600,4.98823572790335,4.99346174752399,4.89155436492146,4.92944300717112,220435.452528659,0.0,1.0
2009-09-17,19.03,19.32,18.83,19.15,60500,4.97255766904142,5.04833495354074,4.920297472835,5.00391378676528,231533.765242776,0.0,1.0
2009-09-18,19.1,19.18,18.91,19.18,31600,4.99084873771367,5.01175281619624,4.94120155131757,5.01175281619624,120933.338540028,0.0,1.0
2009-09-21,18.65,18.94,18.47,18.94,92100,4.90375712073566,4.98000857194281,4.8564286337795,4.98000857194281,350275.30069481,0.1167,1.0
2009-09-22,18.64,18.78,18.61,18.72,42100,4.90112776034921,4.93793880575956,4.89323967918985,4.92216264344084,160114.98544247,0.0,1.0
2009-09-23,18.58,18.8346,18.58,18.77,41900,4.88535159803049,4.95229511346959,4.88535159803049,4.9353094453731,159354.344181461,0.0,1.0
2009-09-24,18.15,18.76,18.08,18.76,60100,4.77228910141299,4.93268008498665,4.75388357870782,4.93268008498665,228572.698933313,0.0,1.0
2009-09-25,18.22,18.27,18.05,18.2,55800,4.79069462411817,4.80384142605043,4.74599549754846,4.78543590334526,212218.911821611,0.0,1.0
2009-09-28,18.29,18.43,18.23,18.29,41800,4.80910014682334,4.84591119223369,4.79332398450462,4.80910014682334,158974.023550956,0.0,1.0
2009-09-29,18.35,18.46,18.19,18.3,38000,4.82487630914206,4.85379927339305,4.78280654295881,4.81172950720979,144521.839591778,0.0,1.0
2009-09-30,18.4,18.53,18.19,18.53,37700,4.83802311107433,4.87220479609822,4.78280654295881,4.87220479609822,143380.877700264,0.0,1.0
2009-10-01,18.12,18.44,18.04,18.44,37200,4.76440102025363,4.84854055262014,4.743366137162,4.84854055262014,141479.274547741,0.0,1.0
2009-10-02,17.7,17.74,17.26,17.68,29600,4.65396788402259,4.6644853255684,4.53827602701864,4.64870916324968,112574.906629385,0.0,1.0
2009-10-05,17.81,17.88,17.65,17.65,61000,4.68289084827357,4.70129637097875,4.64082108209032,4.64082108209032,231995.584607855,0.0,1.0
2009-10-06,18.13,18.23,17.87,17.87,73300,4.76703038064008,4.79332398450462,4.6986670105923,4.6986670105923,278775.02215993,0.0,1.0
2009-10-07,18.2,18.29,17.95,17.95,50300,4.78543590334526,4.80910014682334,4.71970189368392,4.71970189368392,191301.277143854,0.0,1.0
2009-10-08,18.44,18.48,18.21,18.21,55500,4.84854055262014,4.85905799416595,4.78806526373171,4.78806526373171,211077.949930097,0.0,1.0
2009-10-09,18.4999,18.79,18.32,18.33,124400,4.864290421335,4.94056816614601,4.8169882279827,4.81961758836915,473118.864347821,0.0,1.0
2009-10-12,18.5,18.6,18.41,18.53,84000,4.86431671493886,4.8906103188034,4.84065247146078,4.87220479609822,319469.329623931,0.0,1.0
2009-10-13,18.5,18.63,18.32,18.32,60700,4.86431671493886,4.89849839996276,4.8169882279827,4.8169882279827,230854.622716341,0.0,1.0
2009-10-14,18.78,18.83,18.6,18.63,48300,4.93793880575956,4.95108560769182,4.8906103188034,4.89849839996276,183694.86453376,0.0,1.0
2009-10-15,19.05,19.06,18.56,18.56,72900,5.0089315361938,5.01156089658025,4.88009287725758,4.88009287725758,277253.739637912,0.0,1.0
2009-10-16,19.03,19.07,18.82,18.97,81900,5.00367281542089,5.01419025696671,4.94845624730537,4.98789665310217,311482.596383333,0.0,1.0
2009-10-19,19.15,19.32,19.031,19.04,57900,5.03522514005834,5.07992426662804,5.00393575145954,5.00630217580735,220205.645062209,0.0,1.0
2009-10-20,19.19,19.25,19.06,19.08,46100,5.04574258160415,5.06151874392287,5.01156089658025,5.01681961735316,175327.810662657,0.0,1.0
2009-10-21,18.99,19.32,18.99,19.06,45200,5.02384000958499,5.11114212665519,5.02384000958499,5.04235864047867,170854.963207896,0.1167,1.0
2009-10-22,19.25,19.25,18.938,19.1,47300,5.09262349576151,5.09262349576151,5.01008331234969,5.05294071527506,178792.915038351,0.0,1.0
2009-10-23,19.32,19.34,19.14,19.25,77600,5.11114212665519,5.11643316405338,5.06352279007145,5.09262349576151,293326.220020636,0.0,1.0
2009-10-26,19.15,19.46,19.05,19.31,75800,5.06616830877054,5.14817938844255,5.03971312177957,5.10849660795609,286522.261308817,0.0,1.0
2009-10-27,18.89,19.22,17.45,18.75,91300,4.99738482259402,5.08468693966422,4.61643012992407,4.96034756080667,345111.905771702,0.0,1.0
2009-10-28,18.31,18.87,18.25,18.76,81200,4.8439447380464,4.99209378519583,4.82807162585182,4.96299307950576,306934.137444274,0.0,1.0
2009-10-29,18.5,18.58,18.37,18.37,63000,4.89420959332924,4.91537374292202,4.85981785024098,4.85981785024098,238138.554913661,0.0,1.0
2009-10-30,17.56,18.56,17.52,18.49,120300,4.64553083561414,4.91008270552383,4.63494876081775,4.89156407463015,454731.240573227,0.0,1.0
2009-11-02,17.47,17.92,17.245,17.64,53900,4.62172116732226,4.74076950878163,4.56219699659259,4.66669498520691,203740.763648354,0.0,1.0
2009-11-03,17.5,17.69,17.26,17.46,45600,4.62965772341956,4.6799225787024,4.56616527464123,4.61907564862317,172366.954032745,0.0,1.0
2009-11-04,17.64,17.8501,17.58,17.58,93300,4.66669498520691,4.72227733307494,4.65082187301233,4.65082187301233,352671.859895945,0.0,1.0
2009-11-05,17.89,17.94,17.7,17.71,49200,4.73283295268433,4.74606054617982,4.68256809740149,4.68521361610059,185974.871456383,0.0,1.0
2009-11-06,17.97,18.12,17.71,17.71,46500,4.75399710227711,4.79367988276356,4.68521361610059,4.68521361610059,175768.933388654,0.0,1.0
2009-11-09,18.43,18.5,18.17,18.17,51200,4.87569096243557,4.89420959332924,4.80690747625905,4.80690747625905,193534.825580625,0.0,1.0
2009-11-10,18.54,18.56,18.32,18.32,48800,4.90479166812563,4.91008270552383,4.8465902567455,4.8465902567455,184462.880631534,0.0,1.0
2009-11-11,18.65,18.8175,18.59,18.67,50100,4.9338923738157,4.97820481202557,4.91801926162112,4.93918341121389,189376.850812292,0.0,1.0
2009-11-12,18.54,18.76,18.47,18.65,40300,4.90479166812563,4.96299307950576,4.88627303723195,4.9338923738157,152333.0756035,0.0,1.0
2009-11-13,18.54,18.76,18.52,18.59,56400,4.90479166812563,4.96299307950576,4.89950063072744,4.91801926162112,213190.706303658,0.0,1.0
2009-11-16,18.75,18.7966,18.62,18.62,48900,4.96034756080667,4.97267567794446,4.92595581771841,4.92595581771841,184840.878337746,0.0,1.0
2009-11-17,18.83,18.89,18.67,18.67,29400,4.98151171039944,4.99738482259402,4.93918341121389,4.93918341121389,111131.325626375,0.0,1.0
2009-11-18,19.0,19.0,18.77,18.77,50200,5.02648552828409,5.02648552828409,4.96563859820486,4.96563859820486,189754.848518504,0.0,1.0
2009-11-19,18.5,18.75,18.47,18.75,69000,4.92508279654771,4.99163796947403,4.91709617579655,4.99163796947403,259183.460000871,0.1167,1.0
2009-11-20,18.47,18.5,18.32,18.32,34000,4.91709617579655,4.92508279654771,4.87716307204076,4.87716307204076,127713.588985936,0.0,1.0
2009-11-23,18.62,18.78,18.56,18.62,111000,4.95702927955234,4.99962459022519,4.94105603805002,4.95702927955234,416947.305218792,0.0,1.0
2009-11-24,19.14,19.15,18.524,18.68,88800,5.09546403923909,5.09812624615614,4.93147209314863,4.97300252105466,333557.844175034,0.0,1.0
2009-11-25,19.58,19.6,19.13,19.17,51800,5.21260114358941,5.21792555742352,5.09280183232203,5.10345065999025,194575.409102103,0.0,1.0
2009-11-27,19.3,19.44,18.76,18.9,52100,5.13805934991193,5.17533024675067,4.99430017639108,5.03157107322982,195702.293710803,0.0,1.0
2009-11-30,19.28,19.3598,19.12,19.17,40200,5.13273493607783,5.15397934727591,5.09013962540498,5.10345065999025,151002.537565725,0.0,1.0
2009-12-01,19.41,19.45,19.28,19.34,63600,5.16734362599951,5.17799245366772,5.13273493607783,5.14870817758014,238899.537044281,0.0,1.0
2009-12-02,19.378,19.53,19.31,19.34,50200,5.15882456386494,5.19929010900415,5.14072155682898,5.14870817758014,188565.357855706,0.0,1.0
2009-12-03,18.98,19.5096,18.98,19.43,77900,5.05286872856624,5.19385920689336,5.05286872856624,5.17266803983362,292614.370058954,0.0,1.0
2009-12-04,18.88,19.3,18.71,19.1,91300,5.02624665939571,5.13805934991193,4.98098914180582,5.08481521157088,342948.549247529,0.0,1.0
2009-12-07,19.06,19.15,18.76,18.76,52900,5.07416638390266,5.09812624615614,4.99430017639108,4.99430017639108,198707.319334001,0.0,1.0
2009-12-08,18.88,18.9,18.71,18.75,33800,5.02624665939571,5.03157107322982,4.98098914180582,4.99163796947403,126962.332580137,0.0,1.0
2009-12-09,18.72,18.81,18.42,18.79,159100,4.98365134872287,5.00761121097634,4.90378514121128,5.00228679714224,597624.470813602,0.0,1.0
2009-12-10,18.84,18.96,18.72,18.72,49000,5.0155978317275,5.04754431473214,4.98365134872287,4.98365134872287,184057.819420908,0.0,1.0
2009-12-11,18.86,19.02,18.84,18.87,42000,5.02092224556161,5.06351755623445,5.0155978317275,5.02358445247866,157763.845217921,0.0,1.0
2009-12-14,19.18,19.21,18.89,18.89,88500,5.1061128669073,5.11409948765846,5.02890886631277,5.02890886631277,332430.959566334,0.0,1.0
2009-12-15,19.25,19.27,19.11,19.15,59000,5.12474831532667,5.13007272916077,5.08747741848793,5.09812624615614,221620.63971089,0.0,1.0
2009-12-16,19.37,19.49,19.23,19.23,41700,5.1566947983313,5.18864128133593,5.11942390149256,5.11942390149256,156636.960609222,0.0,1.0
2009-12-17,19.27,19.37,19.18,19.29,36600,5.13007272916077,5.1566947983313,5.1061128669073,5.13539714299488,137479.922261332,0.0,1.0
2009-12-18,19.3505,19.36,19.14,19.35,57800,5.15150349484305,5.15403259141425,5.09546403923909,5.1513703844972,217113.101276092,0.0,1.0
2009-12-21,19.58,19.6,19.4,19.44,54100,5.21260114358941,5.21792555742352,5.16468141908246,5.17533024675067,203214.857768799,0.0,1.0
2009-12-22,19.39,19.55,19.33,19.47,29400,5.19308716688741,5.23593884026039,5.17701778937255,5.2145130035739,109774.009501497,0.1167,1.0
2009-12-23,19.65,19.65,19.4,19.54,52700,5.2627211361185,5.2627211361185,5.19576539647322,5.23326061067458,196771.778936356,0.0,1.0
2009-12-24,19.6,19.67,19.58,19.64,22800,5.24932998818944,5.26807759529012,5.24397352901782,5.26004290653269,85130.8645113649,0.0,1.0
2009-12-28,19.7,19.79,19.64,19.67,47800,5.27611228404755,5.30021635031985,5.26004290653269,5.26807759529012,178476.110686107,0.0,1.0
2009-12-29,19.64,19.6497,19.48,19.51,38500,5.26004290653269,5.26264078923092,5.21719123315971,5.22522592191714,143751.679109103,0.0,1.0
2009-12-30,19.58,19.602,19.4,19.59,37600,5.24397352901782,5.24986563410661,5.19576539647322,5.24665175860363,140391.250246812,0.0,1.0
2009-12-31,19.38,19.68,19.38,19.6,26900,5.1904089373016,5.27075582487593,5.1904089373016,5.24932998818944,100439.484884023,0.0,1.0
2010-01-04,19.6,19.61,19.3974,19.43,58400,5.24932998818944,5.25200821777525,5.19506905678091,5.20380008523066,218054.495064198,0.0,1.0
2010-01-05,19.85,19.85,19.58,19.66,44100,5.31628572783472,5.31628572783472,5.24397352901782,5.26539936570431,164661.014252245,0.0,1.0
2010-01-06,19.8505,19.99,19.74,19.74,66800,5.31641963931401,5.35378094203607,5.2868252023908,5.2868252023908,249418.497778911,0.0,1.0
2010-01-07,19.95,20.05,19.82,19.85,56200,5.34306802369283,5.36985031955094,5.30825103907728,5.31628572783472,209840.11340082,0.0,1.0
2010-01-08,20.15,20.15,19.89,19.93,52400,5.39663261540904,5.39663261540904,5.32699864617796,5.3377115645212,195651.63598226,0.0,1.0
2010-01-11,20.12,20.14,19.85,20.13,87800,5.38859792665161,5.39395438582323,5.31628572783472,5.39127615623742,327828.504565695,0.0,1.0
2010-01-12,19.95,20.09,19.87,19.97,80100,5.34306802369283,5.38056323789418,5.32164218700634,5.34842448286445,299078.168743874,0.0,1.0
2010-01-13,20.01,20.03,19.87,19.98,32400,5.35913740120769,5.36449386037931,5.32164218700634,5.35110271245026,120975.439042466,0.0,1.0
2010-01-14,20.13,20.13,19.93,19.95,41000,5.39127615623742,5.39127615623742,5.3377115645212,5.34306802369283,153086.203726577,0.0,1.0
2010-01-15,20.11,20.11,19.88,20.04,56500,5.3859196970658,5.3859196970658,5.32432041659215,5.36717208996512,210960.256354917,0.0,1.0
2010-01-19,20.2502,20.28,19.97,20.04,42300,5.42346847585887,5.43144960002459,5.34842448286445,5.36717208996512,157940.156527664,0.0,1.0
2010-01-20,20.2,20.23,19.96,20.0,44100,5.4100237633381,5.41805845209553,5.34574625327864,5.35645917162188,164661.014252245,0.0,1.0
2010-01-21,20.01,20.23,19.88,20.19,80000,5.35913740120769,5.41805845209553,5.32432041659215,5.40734553375229,298704.787759175,0.0,1.0
2010-01-22,19.78,19.99,19.66,19.99,59900,5.29753812073404,5.35378094203607,5.26539936570431,5.35378094203607,223655.209834682,0.0,1.0
2010-01-25,19.65,19.9,19.65,19.86,67200,5.2627211361185,5.32967687576377,5.2627211361185,5.31896395742053,250912.021717707,0.0,1.0
2010-01-26,18.92,19.63,18.87,19.63,97300,5.0672103763543,5.25736467694688,5.05381922842524,5.25736467694688,363299.698112097,0.0,1.0
2010-01-27,18.44,18.9601,18.08,18.83,218500,4.93865535623537,5.0779500769934,4.84223909114618,5.043106310082,815837.451567247,0.0,1.0
2010-01-28,18.3818,18.5,18.17,18.41,86800,4.92306806004595,4.95472473375024,4.86634315741848,4.93062066747794,324094.694718705,0.0,1.0
2010-01-29,18.42,18.6,18.26,18.4,79200,4.93329889706375,4.98150702960835,4.89044722369078,4.92794243789213,295717.739881583,0.0,1.0
2010-02-01,18.73,18.73,18.47,18.47,58100,5.01632401422389,5.01632401422389,4.94669004499281,4.94669004499281,216934.352110101,0.0,1.0
2010-02-02,19.02,19.02,18.67,18.71,50200,5.09399267221241,5.09399267221241,5.00025463670903,5.01096755505227,187437.254318882,0.0,1.0
2010-02-03,19.0,19.11,18.8,18.91,43800,5.08863621304079,5.11809673848471,5.03507162132457,5.06453214676849,163540.871298148,0.0,1.0
2010-02-04,18.26,18.8,18.26,18.74,68300,4.89044722369078,5.03507162132457,4.89044722369078,5.0190022438097,255019.212549396,0.0,1.0
2010-02-05,17.84,18.28,17.45,18.28,102000,4.77796158108672,4.8958036828624,4.67351062724009,4.8958036828624,380848.604392948,0.0,1.0
2010-02-08,17.78,17.99,17.68,17.79,36000,4.76189220357185,4.81813502487388,4.73510990771374,4.76457043315766,134417.154491629,0.0,1.0
2010-02-09,18.08,18.09,17.81,17.86,80500,4.84223909114618,4.84491732073199,4.76992689232928,4.78331804025834,300571.69268267,0.0,1.0
2010-02-10,18.09,18.19,17.89,17.99,84800,4.84491732073199,4.8716996165901,4.79135272901577,4.81813502487388,316627.075024726,0.0,1.0
2010-02-11,18.42,18.42,18.08,18.14,64000,4.93329889706375,4.93329889706375,4.84223909114618,4.85830846866105,238963.83020734,0.0,1.0
2010-02-12,18.42,18.466,18.22,18.34,41800,4.93329889706375,4.94561875315848,4.87973430534753,4.91187306037726,156073.251604169,0.0,1.0
2010-02-16,18.7,18.7,18.53,18.55,48600,5.00828932546646,5.00828932546646,4.96275942250767,4.96811588167929,181463.158563699,0.0,1.0
2010-02-17,18.96,19.0452,18.65,18.65,91400,5.10917823396396,5.13213719944569,5.02564209195294,5.02564209195294,339182.530074997,0.1167,1.0
2010-02-18,19.13,19.194,18.95,18.99,62600,5.15498837635709,5.17223454761098,5.10648351970554,5.11726237673922,232306.63438397,0.0,1.0
2010-02-19,19.32,19.32,19.0985,19.24,45000,5.20618794726707,5.20618794726707,5.14650002644307,5.18463023319971,166993.58701723,0.0,1.0
2010-02-22,19.09,19.41,19.09,19.39,33300,5.14420951932341,5.23044037559285,5.14420951932341,5.22505094707601,123575.254392751,0.0,1.0
2010-02-23,18.93,19.23,18.8,19.1,80400,5.1010940911887,5.18193551894129,5.06606280582924,5.14690423358183,298361.875470785,0.0,1.0
2010-02-24,18.96,19.08,18.86,19.08,59500,5.10917823396396,5.14151480506499,5.08223109137976,5.14151480506499,220802.631722782,0.0,1.0
2010-02-25,18.92,18.92,18.52,18.7,49000,5.09839937693028,5.09839937693028,4.99061080659349,5.03911566324504,181837.461418762,0.0,1.0
2010-02-26,19.09,19.13,18.9,18.94,21900,5.14420951932341,5.15498837635709,5.09300994841344,5.10378880544712,81270.2123483856,0.0,1.0
2010-03-01,19.31,19.3685,19.07,19.07,30900,5.20349323300865,5.21925731142041,5.13882009080657,5.13882009080657,114668.929751832,0.0,1.0
2010-03-02,19.53,19.599,19.32,19.32,41900,5.26277694669389,5.28137047507698,5.20618794726707,5.20618794726707,155489.584356043,0.0,1.0
2010-03-03,19.62,19.78,19.56,19.56,42300,5.28702937501966,5.33014480315438,5.27086108946914,5.27086108946914,156973.971796197,0.0,1.0
2010-03-04,19.67,19.765,19.61,19.61,46200,5.30050294631176,5.32610273176675,5.28433466076124,5.28433466076124,171446.74933769,0.0,1.0
2010-03-05,20.06,20.06,19.71,19.71,45100,5.40559680239014,5.40559680239014,5.31128180334544,5.31128180334544,167364.683877269,0.0,1.0
2010-03-08,20.09,20.11,20.02,20.02,42900,5.4136809451654,5.41907037368223,5.39481794535646,5.39481794535646,159200.552956426,0.0,1.0
2010-03-09,20.2176,20.25,20.07,20.08,44400,5.44806549910283,5.45679637330011,5.40829151664856,5.41098623090697,164767.005857001,0.0,1.0
2010-03-10,20.39,20.4,20.13,20.13,44800,5.49452237291799,5.49721708717641,5.42445980219907,5.42445980219907,166251.393297154,0.0,1.0
2010-03-11,20.37,20.4,20.31,20.32,39400,5.48913294440115,5.49721708717641,5.47296465885063,5.47565937310905,146212.162855086,0.0,1.0
2010-03-12,20.47,20.54,20.38,20.44,31600,5.51608008698535,5.53494308679429,5.49182765865957,5.50799594421009,117266.6077721,0.0,1.0
2010-03-15,20.43,20.53,20.321,20.53,35800,5.50530122995167,5.53224837253587,5.47592884453489,5.53224837253587,132852.675893708,0.0,1.0
2010-03-16,20.58,20.64,20.43,20.43,65000,5.54572194382797,5.56189022937849,5.50530122995167,5.50530122995167,241212.959024888,0.0,1.0
2010-03-17,20.89,20.9,20.5576,20.58,88700,5.62925808583898,5.6319528000974,5.53968578388911,5.54572194382797,329162.914853963,0.0,1.0
2010-03-18,21.1675,21.21,20.85,20.85,157500,5.70403640651013,5.71548894210841,5.6184792288053,5.6184792288053,584477.554560307,0.0,1.0
2010-03-19,20.77,21.15,20.7,20.77,257100,5.59692151473794,5.69932065655789,5.578058514929,5.59692151473794,954090.027158444,0.0,1.0
2010-03-22,20.54,20.67,20.41,20.67,64200,5.56639040219005,5.60162072119125,5.53116008318884,5.60162072119125,236898.223933625,0.1167,1.0
2010-03-23,20.71,20.71,20.55,20.55,32100,5.61246081934547,5.61246081934547,5.5691004267286,5.5691004267286,118449.111966813,0.0,1.0
2010-03-24,20.83,20.85,20.67,20.73,33600,5.64498111380811,5.65040116288522,5.60162072119125,5.61788086842257,123984.117198907,0.0,1.0
2010-03-25,20.8,21.139,20.79,20.83,66600,5.63685104019245,5.72872087204943,5.6341410156539,5.64498111380811,245754.232304976,0.0,1.0
2010-03-26,20.69,20.94,20.69,20.8,44700,5.60704077026836,5.67479138373221,5.60704077026836,5.63685104019245,164943.155916403,0.0,1.0
2010-03-29,20.53,20.88,20.49,20.71,57500,5.56368037765149,5.65853123650088,5.55284027949727,5.61246081934547,212175.200563605,0.0,1.0
2010-03-30,20.58,20.63,20.49,20.51,38800,5.57723050034426,5.59078062303703,5.55284027949727,5.55826032857438,143172.135336833,0.0,1.0
2010-03-31,20.39,20.58,20.33,20.58,48800,5.52574003411174,5.57723050034426,5.50947988688041,5.57723050034426,180072.17021746,0.0,1.0
2010-04-01,20.51,20.634,20.46,20.46,59800,5.55826032857438,5.59186463285245,5.54471020588161,5.54471020588161,220662.20858615,0.0,1.0
2010-04-05,20.79,20.9,20.46,20.5,59900,5.6341410156539,5.66395128557799,5.54471020588161,5.55555030403583,221031.208934956,0.0,1.0
2010-04-06,20.8,20.83,20.56,20.67,71300,5.63685104019245,5.64498111380811,5.57181045126715,5.60162072119125,263097.248698871,0.0,1.0
2010-04-07,20.74,20.86,20.66,20.74,43900,5.62059089296113,5.65311118742378,5.59891069665269,5.62059089296113,161991.153125952,0.0,1.0
2010-04-08,20.74,20.7599,20.56,20.75,46600,5.62059089296113,5.62598384179285,5.57181045126715,5.62330091749968,171954.162543722,0.0,1.0
2010-04-09,20.81,20.86,20.66,20.67,54300,5.63956106473101,5.65311118742378,5.59891069665269,5.60162072119125,200367.189401804,0.0,1.0
2010-04-12,20.78,20.9,20.74,20.82,72700,5.63143099111534,5.66395128557799,5.62059089296113,5.64227108926956,268263.253582158,0.0,1.0
2010-04-13,20.8,20.8,20.63,20.71,54000,5.63685104019245,5.63685104019245,5.59078062303703,5.61246081934547,199260.188355386,0.0,1.0
2010-04-14,20.93,20.93,20.6,20.82,85600,5.67208135919365,5.67208135919365,5.58265054942137,5.64227108926956,315864.298578167,0.0,1.0
2010-04-15,20.86,20.9388,20.71,20.8,71400,5.65311118742378,5.67446618078758,5.61246081934547,5.63685104019245,263466.249047677,0.0,1.0
2010-04-16,20.57,20.8,20.4,20.76,54700,5.57452047580571,5.63685104019245,5.52845005865029,5.62601094203824,201843.19079703,0.0,1.0
2010-04-19,20.48,20.56,20.36,20.39,55600,5.55013025495872,5.57181045126715,5.51760996049607,5.52574003411174,205164.193936286,0.0,1.0
2010-04-20,20.67,20.67,20.51,20.51,59200,5.60162072119125,5.60162072119125,5.55826032857438,5.55826032857438,218448.206493312,0.0,1.0
2010-04-21,20.55,20.76,20.47,20.47,91300,5.60072641309353,5.65796011366529,5.57892309859,5.57892309859,334994.938444723,0.1167,1.0
2010-04-22,20.63,20.63,20.32,20.52,48700,5.62252972759705,5.62252972759705,5.53804188389589,5.5925501701547,178688.42828322,0.0,1.0
2010-04-23,20.73,20.754,20.55,20.61,92600,5.64978387072646,5.65632486507752,5.60072641309353,5.61707889897117,339764.855421483,0.0,1.0
2010-04-26,20.82,20.89,20.68,20.68,56800,5.67431259954293,5.69339049973352,5.63615679916176,5.63615679916176,208408.680215337,0.0,1.0
2010-04-27,20.43,20.79,20.43,20.79,62300,5.56802144133824,5.66613635660411,5.56802144133824,5.66613635660411,228589.098193935,0.0,1.0
2010-04-28,20.19,20.55,20.16,20.45,92400,5.50261149782765,5.60072641309353,5.49443525488883,5.57347226996412,339031.022040443,0.0,1.0
2010-04-29,20.42,20.46,20.24,20.24,59200,5.56529602702529,5.57619768427706,5.51623856939236,5.51623856939236,217214.680787816,0.0,1.0
2010-04-30,20.31,20.61,20.24,20.43,36700,5.53531646958294,5.61707889897117,5.51623856939236,5.56802144133824,134658.425420825,0.0,1.0
2010-05-03,20.46,20.54,20.36,20.36,67400,5.57619768427706,5.59800099878059,5.54894354114765,5.54894354114765,247301.849410453,0.0,1.0
2010-05-04,19.93,20.44,19.83,20.44,62000,5.43175072569119,5.57074685565118,5.40449658256178,5.57074685565118,227488.348122375,0.0,1.0
2010-05-05,19.41,19.68,19.19,19.68,91000,5.29002918141826,5.36361536786767,5.23007006653357,5.36361536786767,333894.188373163,0.0,1.0
2010-05-06,18.06,19.236,16.46,19.12,262700,4.92209824917124,5.24260697237309,4.4860319591007,5.21099216634298,963890.145995934,0.0,1.0
2010-05-07,17.8,18.27,17.37,18.22,137100,4.85123747703478,4.979331949743,4.73404466157832,4.9657048781783,503042.782702865,0.0,1.0
2010-05-10,18.91,18.98,18.35,18.35,133400,5.15375846577122,5.17283636596181,5.00113526424653,5.00113526424653,489466.865153626,0.0,1.0
2010-05-11,18.77,19.09,18.5,18.5,74100,5.11560266539005,5.20281592340416,5.04201647894064,5.04201647894064,271885.26767529,0.0,1.0
2010-05-12,19.14,19.18,18.9,18.9,51000,5.21644299496886,5.22734465222062,5.15103305145828,5.15103305145828,187127.512165179,0.0,1.0
2010-05-13,19.02,19.22,18.9578,19.14,55600,5.18373802321357,5.23824630947239,5.16678594618708,5.21644299496886,204005.679929097,0.0,1.0
2010-05-14,18.58,18.85,18.34,18.85,83200,5.06381979344417,5.13740597989358,4.99840984993359,5.13740597989358,305274.686512606,0.0,1.0
2010-05-17,18.51,18.67,18.3,18.5,140900,5.04474189325359,5.08834852226064,4.98750819268183,5.04201647894064,516985.616942622,0.0,1.0
2010-05-18,18.31,18.86,18.3,18.78,69700,4.99023360699477,5.14013139420652,4.98750819268183,5.11832807970299,255740.933292412,0.0,1.0
2010-05-19,17.93,18.27,17.72,17.99,152000,4.91847344813503,5.01174065239415,4.8608672337397,4.9349323665337,554106.884735424,0.1167,1.0
2010-05-20,17.05,17.51,16.85,17.51,116900,4.67707597828792,4.80326101934436,4.62221291695903,4.80326101934436,426151.939641914,0.0,1.0
2010-05-21,17.23,17.39,16.68,16.81,60200,4.72645273348392,4.77034318254703,4.57557931482947,4.61124030469325,219455.489875477,0.0,1.0
2010-05-24,17.114,17.42,17.08,17.24,82500,4.69463215791316,4.77857264174636,4.68530543748725,4.72919588655036,300748.802570213,0.0,1.0
2010-05-25,17.23,17.23,16.351,16.51,91600,4.72645273348392,4.72645273348392,4.48532957894344,4.52894571269991,333922.306853716,0.0,1.0
2010-05-26,17.15,17.61,17.15,17.45,71300,4.70450750895236,4.83069255000881,4.70450750895236,4.7868021009457,259919.874221287,0.0,1.0
2010-05-27,18.09,18.09,17.55,17.55,66100,4.96236389719815,4.96236389719815,4.81423363161014,4.81423363161014,240963.586059286,0.0,1.0
2010-05-28,18.05,18.28,17.88,18.28,50800,4.95139128493237,5.01448380546059,4.90475768280281,5.01448380546059,185188.353582628,0.0,1.0
2010-06-01,17.85,18.1,17.69,17.8,67500,4.89652822360348,4.96510705026459,4.85263777454037,4.88281245827126,246067.202102902,0.0,1.0
2010-06-02,18.1,18.14,17.76,17.85,47700,4.96510705026459,4.97607966253037,4.87183984600548,4.89652822360348,173887.489486051,0.0,1.0
2010-06-03,18.1801,18.27,18.05,18.15,41400,4.98707970632681,5.01174065239415,4.95139128493237,4.97882281559681,150921.21728978,0.0,1.0
2010-06-04,17.6399,17.99,17.53,17.95,91800,4.83889457767748,4.9349323665337,4.80874732547725,4.92395975426792,334651.394859946,0.0,1.0
2010-06-07,17.3901,17.74,17.39,17.64,34700,4.77037061407769,4.86635353987259,4.77034318254703,4.83892200920814,126496.769081047,0.0,1.0
2010-06-08,17.53,17.53,17.21,17.44,112200,4.80874732547725,4.80874732547725,4.72096642735103,4.78405894787925,409018.37149549,0.0,1.0
2010-06-09,17.42,17.83,17.42,17.57,67600,4.77857264174636,4.89104191747059,4.77857264174636,4.81971993774303,246431.746106017,0.0,1.0
2010-06-10,18.02,18.04,17.7,17.7,71300,4.94316182573303,4.94864813186592,4.85538092760681,4.85538092760681,259919.874221288,0.0,1.0
2010-06-11,18.14,18.14,17.95,17.97,53700,4.97607966253037,4.97607966253037,4.92395975426792,4.92944606040081,195760.129672975,0.0,1.0
2010-06-14,18.32,18.59,18.32,18.36,62200,5.02545641772637,5.09952155052037,5.02545641772637,5.03642902999215,226746.369937785,0.0,1.0
2010-06-15,18.77,18.8,18.44,18.49,71100,5.14889830571637,5.15712776491571,5.05837425452371,5.07209001985593,259190.786215057,0.0,1.0
2010-06-16,18.7,18.8,18.6,18.74,65300,5.12969623425126,5.15712776491571,5.10226470358682,5.14066884651704,238047.234034363,0.0,1.0
2010-06-17,18.6,18.77,18.53,18.73,78800,5.10226470358682,5.14889830571637,5.08306263212171,5.1379256934506,287260.674454943,0.0,1.0
2010-06-18,18.66,18.85,18.6002,18.68,52100,5.11872362198548,5.17084353024793,5.10231956664815,5.12420992811837,189927.425623129,0.0,1.0
2010-06-21,18.41,18.93,18.41,18.89,61800,5.08215739160978,5.22570556345319,5.08215739160978,5.21466339638831,223869.099740656,0.1167,1.0
2010-06-22,18.14,18.59,18.14,18.43,67400,5.00762276392186,5.13184714340173,5.00762276392186,5.08767847514222,244154.972856314,0.0,1.0
2010-06-23,18.19,18.32,18.09,18.21,83300,5.02142547275296,5.05731251571381,4.99382005509076,5.02694655628539,301752.362595414,0.0,1.0
2010-06-24,17.93,18.19,17.92,18.15,46600,4.94965138683125,5.02142547275296,4.94689084506503,5.01038330568808,168807.444141012,0.0,1.0
2010-06-25,18.0,18.08,17.85,18.05,37000,4.96897517919479,4.99105951332454,4.9275670527015,4.98277788802588,134031.661657027,0.0,1.0
2010-06-28,17.95,18.08,17.93,18.0,56500,4.95517247036369,4.99105951332454,4.94965138683125,4.96897517919479,204669.969827622,0.0,1.0
2010-06-29,17.54,17.72,17.37,17.72,75100,4.8419902579487,4.89168000974065,4.79506104792297,4.89168000974065,272048.048390344,0.0,1.0
2010-06-30,17.311,17.6,17.311,17.44,48700,4.77877385150228,4.85855350854601,4.77877385150228,4.81438484028651,176414.646559384,0.0,1.0
2010-07-01,17.14,17.37,16.9812,17.31,90400,4.73156858729993,4.79506104792297,4.68773118405236,4.77849779732565,327471.951724195,0.0,1.0
2010-07-02,17.0,17.291,16.93,17.25,66700,4.69292100257285,4.77325276796984,4.67359721020932,4.76193454672834,241619.238716857,0.0,1.0
2010-07-06,17.19,17.54,17.1,17.2,59100,4.74537129613102,4.8419902579487,4.72052642023505,4.74813183789724,214088.410917035,0.0,1.0
2010-07-07,17.75,17.76,17.31,17.33,56900,4.8999616350393,4.90272217680552,4.77849779732565,4.78401888085809,206118.960764455,0.0,1.0
2010-07-08,17.81,17.96,17.74,17.9,81900,4.91652488563662,4.95793301212991,4.89720109327309,4.94136976153259,296680.8943165,0.0,1.0
2010-07-09,17.94,17.94,17.8,17.8,30700,4.95241192859747,4.95241192859747,4.9137643438704,4.9137643438704,111210.054401912,0.0,1.0
2010-07-12,17.94,18.02,17.92,17.98,23000,4.95241192859747,4.97449626272723,4.94689084506503,4.96345409566235,83316.9788678816,0.0,1.0
2010-07-13,18.33,18.42,18.18,18.18,42600,5.06007305748003,5.084917933376,5.01866493098674,5.01866493098674,154317.534772685,0.0,1.0
2010-07-14,18.33,18.4,18.18,18.25,48900,5.06007305748003,5.07939684984356,5.01866493098674,5.03798872335027,177139.1420278,0.0,1.0
2010-07-15,18.31,18.4,18.093,18.25,43200,5.05455197394759,5.07939684984356,4.99464821762063,5.03798872335027,156491.021177934,0.0,1.0
2010-07-16,17.91,18.29,17.8686,18.29,49300,4.94413030329881,5.04903089041515,4.93270166038667,5.04903089041515,178588.132964633,0.0,1.0
2010-07-19,18.03,18.03,17.86,17.93,36000,4.97725680449345,4.97725680449345,4.93032759446772,4.94965138683125,130409.184314945,0.0,1.0
2010-07-20,18.2,18.2,17.75,17.97,37100,5.02418601451917,5.02418601451917,4.8999616350393,4.96069355389613,134393.909391235,0.0,1.0
2010-07-21,17.91,18.2,17.77,18.18,50300,4.97634582571059,5.05692317297224,4.93744641668773,5.0513661145404,181031.027897134,0.1167,1.0
2010-07-22,18.35,18.39,18.1701,18.19,49700,5.09860111121102,5.1097152280747,5.04861537061664,5.05414464375632,178871.612057407,0.0,1.0
2010-07-23,18.472,18.5,18.28,18.28,52600,5.13249916764523,5.1402790494498,5.07915140669959,5.07915140669959,189308.788616088,0.0,1.0
2010-07-26,18.7089,18.72,18.51,18.53,23900,5.19832252477035,5.20140669220002,5.14305757866572,5.14861463709756,86016.7309491351,0.0,1.0
2010-07-27,18.81,18.95,18.77,18.8,44300,5.22641345514329,5.26531286416615,5.21529933827961,5.22363492592737,159436.869499861,0.0,1.0
2010-07-28,18.7,18.86,18.67,18.85,43100,5.19584963376818,5.24030610122288,5.18751404612042,5.23752757200696,155118.037820407,0.0,1.0
2010-07-29,18.6978,18.84,18.46,18.81,60500,5.19523835734068,5.23474904279104,5.12916493258613,5.22641345514329,217741.097172497,0.0,1.0
2010-07-30,18.77,18.82,18.6,18.64,57600,5.21529933827961,5.2291919843592,5.16806434160899,5.17917845847267,207303.920613815,0.0,1.0
2010-08-02,19.05,19.1299,18.7084,18.96,49500,5.29309815632534,5.31529860476053,5.19818359830955,5.26809139338207,178151.806777497,0.0,1.0
2010-08-03,19.01,19.09,18.92,18.97,21300,5.28198403946166,5.30421227318901,5.25697727651839,5.27086992259799,76659.2623103171,0.0,1.0
2010-08-04,19.01,19.05,18.96,19.01,32600,5.28198403946166,5.29309815632534,5.26809139338207,5.28198403946166,117328.26062518,0.0,1.0
2010-08-05,18.97,19.0,18.84,18.97,36800,5.27086992259799,5.27920551024574,5.23474904279104,5.27086992259799,132444.171503271,0.0,1.0
2010-08-06,18.94,18.97,18.75,18.9,50200,5.26253433495023,5.27086992259799,5.20974227984777,5.25142021808656,180671.125257179,0.0,1.0
2010-08-09,19.02,19.06,18.891,19.04,44100,5.28476256867758,5.29587668554126,5.24891954179223,5.29031962710942,158717.064219952,0.0,1.0
2010-08-10,18.86,18.98,18.73,18.79,61600,5.24030610122288,5.27364845181391,5.20418522141594,5.22085639671145,221700.026211997,0.0,1.0
2010-08-11,18.27,18.69,18.27,18.69,99000,5.07637287748367,5.19307110455226,5.07637287748367,5.19307110455226,356303.613554995,0.0,1.0
2010-08-12,18.18,18.23,18.07,18.13,48400,5.0513661145404,5.06525876062,5.02080229316529,5.03747346846081,174192.877737998,0.0,1.0
2010-08-13,18.33,18.38,18.2,18.21,35500,5.09304405277918,5.10693669885878,5.05692317297224,5.05970170218816,127765.437183862,0.0,1.0
2010-08-16,18.33,18.37,18.2,18.33,61400,5.09304405277918,5.10415816964286,5.05692317297224,5.09304405277918,220980.220932088,0.0,1.0
2010-08-17,18.49,18.64,18.47,18.47,46300,5.13750052023388,5.17917845847267,5.13194346180205,5.13194346180205,166634.922298952,0.0,1.0
2010-08-18,18.59,18.69,18.4,18.54,67000,5.16528581239307,5.19307110455226,5.11249375729061,5.15139316631348,241134.768769542,0.0,1.0
2010-08-19,18.37,18.79,18.2299,18.79,52100,5.10415816964286,5.22085639671145,5.06523097532784,5.22085639671145,187509.275416316,0.0,1.0
2010-08-20,18.15,18.17,18.02,18.17,41300,5.07545596284242,5.08104875178219,5.0391028347339,5.08104875178219,147690.179067223,0.1167,1.0
2010-08-23,18.161,18.29,18.15,18.2,38800,5.07853199675929,5.11460548542082,5.07545596284242,5.08943793519185,138750.095588577,0.0,1.0
2010-08-24,17.9,17.9898,17.7,17.91,85900,5.00554610109528,5.03065772343485,4.94961821169756,5.00834249556516,307181.268326257,0.0,1.0
2010-08-25,17.93,17.95,17.59,17.85,44300,5.01393528450493,5.0195280734447,4.91885787252882,4.99156412874585,158418.279241597,0.0,1.0
2010-08-26,17.83,18.07,17.77,17.99,45000,4.98597133980608,5.05308480708333,4.96919297298676,5.03071365132425,160921.502615618,0.0,1.0
2010-08-27,18.02,18.06,17.75,17.87,61900,5.0391028347339,5.05028841261345,4.96360018404699,4.99715691768562,221356.466931261,0.0,1.0
2010-08-30,17.86,18.1028,17.83,17.89,29400,4.99436052321573,5.06225698094456,4.98597133980608,5.00274970662539,105135.381708871,0.0,1.0
2010-08-31,17.9,17.98,17.72,17.84,33500,5.00554610109528,5.02791725685436,4.95521100063734,4.98876773427596,119797.118613849,0.0,1.0
2010-09-01,18.35,18.42,18.03,18.03,78000,5.13138385224013,5.15095861352933,5.04189922920379,5.04189922920379,278930.604533738,0.0,1.0
2010-09-02,18.46,18.51,18.35,18.35,43400,5.16214419140887,5.1761261637583,5.13138385224013,5.13138385224013,155199.849189285,0.0,1.0
2010-09-03,18.7,18.754,18.56,18.63,50000,5.22925765868613,5.24435818882351,5.19010813610773,5.20968289739693,178801.669572909,0.0,1.0
2010-09-07,18.43,18.7,18.43,18.7,28300,5.15375500799922,5.22925765868613,5.15375500799922,5.22925765868613,101201.744978266,0.0,1.0
2010-09-08,18.61,18.92,18.5,18.86,44300,5.20409010845716,5.29077833702361,5.17332976928842,5.2739999702043,158418.279241597,0.0,1.0
2010-09-09,18.754,18.85,18.67,18.77,41200,5.24435818882351,5.27120357573441,5.22086847527647,5.24883241997533,147332.575728077,0.0,1.0
2010-09-10,18.87,18.88,18.76,18.77,36400,5.27679636467418,5.27959275914407,5.24603602550544,5.24883241997533,130167.615449078,0.0,1.0
2010-09-13,19.14,19.14,19.0283,19.03,43300,5.35229901536109,5.35229901536109,5.32106328913247,5.32153867619235,154842.245850139,0.0,1.0
2010-09-14,19.23,19.34,19.08,19.19,36600,5.37746656559007,5.40822690475881,5.33552064854178,5.36628098771052,130882.822127369,0.0,1.0
2010-09-15,19.2,19.3,19.16,19.16,30400,5.36907738218041,5.39704132687927,5.35789180430087,5.35789180430087,108711.415100329,0.0,1.0
2010-09-16,19.28,19.28,19.12,19.22,49300,5.39144853793949,5.39144853793949,5.34670622642132,5.37467017112018,176298.446198888,0.0,1.0
2010-09-17,19.31,19.45,19.28,19.43,38200,5.39983772134915,5.43898724392755,5.39144853793949,5.43339445498778,136604.475553702,0.0,1.0
2010-09-20,19.5117,19.5599,19.35,19.37,42800,5.45624099780674,5.46971961915159,5.41102329922869,5.41661608816846,153054.22915441,0.0,1.0
2010-09-21,19.37,19.6,19.2999,19.39,127300,5.44925001163203,5.51395458069116,5.42952918427966,5.45487649589804,452502.820523278,0.1167,1.0
2010-09-22,19.25,19.5,19.2,19.32,82100,5.41549110603596,5.48582215936111,5.40142489537093,5.435183800967,291834.104987912,0.0,1.0
2010-09-23,19.16,19.36,19.08,19.2,72700,5.39017192683891,5.44643676949903,5.36766598977487,5.40142489537093,258420.699544716,0.0,1.0
2010-09-24,19.56,19.59,19.25,19.25,49800,5.50270161215914,5.51114133855816,5.41549110603596,5.41549110603596,177019.95649693,0.0,1.0
2010-09-27,19.44,19.76,19.41,19.76,75800,5.46894270656307,5.55896645481925,5.46050298016405,5.55896645481925,269440.01410577,0.0,1.0
2010-09-28,19.6,19.66,19.26,19.5,96400,5.51395458069116,5.5308340334892,5.41830434816897,5.48582215936111,342665.136672773,0.0,1.0
2010-09-29,19.6,19.67,19.54,19.62,51700,5.51395458069116,5.5336472756222,5.49707512789313,5.51958106495717,183773.729937577,0.0,1.0
2010-09-30,19.65,19.82,19.53,19.82,76300,5.52802079135619,5.57584590761729,5.49426188576012,5.57584590761729,271217.32290594,0.0,1.0
2010-10-01,19.87,19.87,19.67,19.72,31000,5.58991211828232,5.58991211828232,5.5336472756222,5.54771348628723,110193.145610539,0.0,1.0
2010-10-04,19.47,19.64,19.38,19.62,140500,5.47738243296209,5.52520754922319,5.45206325376504,5.51958106495717,499423.772847765,0.0,1.0
2010-10-05,19.97,20.05,19.55,19.58,87600,5.61804453961237,5.64055047667642,5.49988837002613,5.50832809642515,311384.501789781,0.0,1.0
2010-10-06,20.04,20.08,19.96,20.03,40900,5.63773723454341,5.64899020307544,5.61523129747937,5.63492399241041,145383.859853905,0.0,1.0
2010-10-07,20.15,20.26,20.01,20.26,34900,5.66868289800647,5.69962856146954,5.6292975081444,5.69962856146954,124056.154251865,0.0,1.0
2010-10-08,20.2,20.24,20.11,20.18,42100,5.6827491086715,5.69400207720353,5.65742992947445,5.67712262440549,149649.400974313,0.0,1.0
2010-10-11,20.14,20.25,20.12,20.17,44900,5.66586965587347,5.69681531933653,5.66024317160746,5.67430938227249,159602.330255265,0.0,1.0
2010-10-12,20.21,20.22,19.9936,20.08,49400,5.68556235080451,5.68837559293751,5.62468379104627,5.64899020307544,175598.109456794,0.0,1.0
2010-10-13,20.27,20.43,20.25,20.25,58000,5.70244180360254,5.74745367773063,5.69681531933653,5.69681531933653,206167.820819718,0.0,1.0
2010-10-14,20.29,20.36,20.22,20.36,66700,5.70806828786855,5.72776098279959,5.68837559293751,5.72776098279959,237092.993942676,0.0,1.0
2010-10-15,20.38,20.54,20.22,20.36,40300,5.73338746706561,5.7783993411937,5.68837559293751,5.72776098279959,143251.089293701,0.0,1.0
2010-10-18,20.33,20.38,20.29,20.29,41700,5.71932125640058,5.73338746706561,5.70806828786855,5.70806828786855,148227.553934177,0.0,1.0
2010-10-19,20.01,20.2,19.9001,20.16,93400,5.6292975081444,5.6827491086715,5.59837997710266,5.67149614013948,332001.283871753,0.0,1.0
2010-10-20,20.05,20.15,19.94,19.98,62100,5.6733810123686,5.70167717701881,5.64225523125336,5.65357369711344,219464.371824408,0.1167,1.0
2010-10-21,20.087,20.26,19.93,20.14,56500,5.68385059328917,5.73280295813405,5.63942561478833,5.69884756055379,199673.703833802,0.0,1.0
2010-10-22,20.19,20.24,20.13,20.2,44400,5.7129956428789,5.72714372520401,5.69601794408877,5.71582525934392,156911.724782669,0.0,1.0
2010-10-25,20.3,20.4,20.2501,20.28,63600,5.74412142399414,5.77241758864436,5.73000163783368,5.7384621910641,224765.443607607,0.0,1.0
2010-10-26,20.33,20.33,20.12,20.32,57700,5.7526102733892,5.7526102733892,5.69318832762375,5.74978065692418,203914.56126036,0.0,1.0
2010-10-27,20.38,20.3805,20.25,20.29,75700,5.76675835571431,5.76689983653756,5.72997334166903,5.74129180752912,267527.422658739,0.0,1.0
2010-10-28,20.35,20.46,20.24,20.4,46200,5.75826950631925,5.78939528743449,5.72714372520401,5.77241758864436,163273.010922507,0.0,1.0
2010-10-29,20.36,20.46,20.36,20.43,35100,5.76109912278427,5.78939528743449,5.76109912278427,5.78090643803942,124045.07972684,0.0,1.0
2010-11-01,20.35,20.7,20.3,20.7,49800,5.75826950631925,5.85730608259501,5.74412142399414,5.85730608259501,175995.583202183,0.0,1.0
2010-11-02,20.36,20.58,20.34,20.56,31800,5.76109912278427,5.82335068501475,5.75543988985422,5.8176914520847,112382.721803803,0.0,1.0
2010-11-03,20.4605,20.5,20.29,20.5,45500,5.78953676825774,5.80071375329457,5.74129180752912,5.80071375329457,160799.177423681,0.0,1.0
2010-11-04,20.88,20.92,20.71,20.8,61600,5.9082391789654,5.91955764482549,5.86013569906003,5.88560224724523,217697.347896676,0.0,1.0
2010-11-05,20.9,20.96,20.78,20.85,51900,5.91389841189544,5.93087611068557,5.87994301431518,5.89975032957033,183417.08369866,0.0,1.0
2010-11-08,21.06,21.13,20.71,20.94,87100,5.95917227533579,5.97897959059094,5.86013569906003,5.92521687775553,307815.568211046,0.0,1.0
2010-11-09,20.95,21.14,20.91,21.11,45600,5.92804649422055,5.98180920705596,5.91672802836047,5.9733203576609,161152.582209227,0.0,1.0
2010-11-10,20.95,21.02,20.71,21.02,43200,5.92804649422055,5.9478538094757,5.86013569906003,5.9478538094757,152670.86735611,0.0,1.0
2010-11-11,20.86,20.98,20.7,20.83,45600,5.90257994603536,5.93653534361562,5.85730608259501,5.89409109664029,161152.582209227,0.0,1.0
2010-11-12,20.44,20.79,20.42,20.79,48900,5.78373605450444,5.8827726307802,5.7780768215744,5.8827726307802,172814.940132264,0.0,1.0
2010-11-15,20.36,20.53,20.31,20.42,37600,5.76109912278427,5.80920260268964,5.74695104045916,5.7780768215744,132880.199365503,0.0,1.0
2010-11-16,19.64,20.32,19.3,20.32,91200,5.5573667373027,5.74978065692418,5.46115977749196,5.74978065692418,322305.164418455,0.0,1.0
2010-11-17,19.78,19.8499,19.67,19.73,40000,5.59698136781301,5.61676038690351,5.56585558669777,5.5828332854879,141361.914218621,0.0,1.0
2010-11-18,20.18,20.2,20.02,20.1,37200,5.71016602641388,5.71582525934392,5.66489216297353,5.6875290946937,131466.580223317,0.0,1.0
2010-11-19,20.14,20.14,19.93,20.02,45300,5.73186918470059,5.73186918470059,5.67210292209945,5.6977170346428,159170.066622457,0.1167,1.0
2010-11-22,20.15,20.29,19.99,20.09,52300,5.73471519720541,5.77455937227284,5.68917899712835,5.71763912217651,183765.882656832,0.0,1.0
2010-11-23,19.9,20.09,19.78,20.09,42600,5.663564884585,5.71763912217651,5.6294127345272,5.71763912217651,149683.109009198,0.0,1.0
2010-11-24,20.02,20.05,19.92,20.0,27300,5.6977170346428,5.70625507215725,5.66925690959463,5.69202500963316,95923.6825340632,0.0,1.0
2010-11-26,19.89,19.98,19.86,19.91,17300,5.66071887208018,5.68633298462353,5.65218083456573,5.66641089708981,60786.8024849559,0.0,1.0
2010-11-29,19.82,19.84,19.6,19.84,24000,5.64079678454646,5.6464888095561,5.5781845094405,5.6464888095561,84328.5121178579,0.0,1.0
2010-11-30,19.74,19.81,19.66,19.78,23600,5.61802868450793,5.63795077204165,5.5952605844694,5.6294127345272,82923.0369158936,0.0,1.0
2010-12-01,20.04,20.04,19.91,19.98,26200,5.70340905965243,5.70340905965243,5.66641089708981,5.68633298462353,92058.6257286614,0.0,1.0
2010-12-02,20.15,20.2,20.02,20.03,48200,5.73471519720541,5.74894525972949,5.6977170346428,5.70056304714761,169359.761836698,0.0,1.0
2010-12-03,20.25,20.25,20.06,20.09,40500,5.76317532225358,5.76317532225358,5.70910108466206,5.71763912217651,142304.364198885,0.0,1.0
2010-12-06,20.29,20.294,20.17,20.21,42000,5.77455937227284,5.77569777727477,5.74040722221504,5.75179127223431,147574.896206251,0.0,1.0
2010-12-07,20.1805,20.48,20.17,20.48,65500,5.7433955353451,5.82863360986436,5.74040722221504,5.82863360986436,230146.564321654,0.0,1.0
2010-12-08,20.15,20.22,20.05,20.12,51700,5.73471519720541,5.75463728473913,5.70625507215725,5.72617715969096,181657.669853885,0.0,1.0
2010-12-09,20.13,20.24,20.0405,20.24,52800,5.72902317219578,5.76032930974876,5.70355136027767,5.76032930974876,185522.726659287,0.0,1.0
2010-12-10,20.15,20.23,20.13,20.2,13894,5.73471519720541,5.75748329724394,5.72902317219578,5.74894525972949,48819.1811402299,0.0,1.0
2010-12-13,20.16,20.23,20.13,20.18,19281,5.73756120971023,5.75748329724394,5.72902317219578,5.74325323471986,67747.418422684,0.0,1.0
2010-12-14,20.17,20.27,20.14,20.14,20900,5.74040722221504,5.76886734726321,5.73186918470059,5.73186918470059,73436.0793026346,0.0,1.0
2010-12-15,20.08,20.2,20.01,20.16,62500,5.7147931096717,5.74894525972949,5.69487102213798,5.73756120971023,219605.500306921,0.0,1.0
2010-12-16,20.19,20.22,20.02,20.02,27100,5.74609924722468,5.75463728473913,5.6977170346428,5.6977170346428,95220.9449330811,0.0,1.0
2010-12-17,20.3,20.3,20.06,20.16,34800,5.77740538477766,5.77740538477766,5.70910108466206,5.73756120971023,122276.342570894,0.0,1.0
2010-12-20,20.38,20.47,20.27,20.47,89800,5.80017348481619,5.82578759735954,5.76886734726321,5.82578759735954,315529.182840985,0.0,1.0
2010-12-21,20.21,20.3804,20.16,20.35,73000,5.78500423816552,5.83378032535916,5.77069200600776,5.82507848820724,255026.606595511,0.1167,1.0
2010-12-22,20.32,20.35,20.2401,20.31,41200,5.81649114891259,5.82507848820724,5.79362020192449,5.81362870248104,143932.824544316,0.0,1.0
2010-12-23,20.4,20.41,20.27,20.34,31400,5.839390720365,5.84225316679655,5.80217891675483,5.82221604177569,109696.375987658,0.0,1.0
2010-12-27,20.5,20.5,20.3,20.32,27900,5.86801518468051,5.86801518468051,5.81076625604948,5.81649114891259,97469.0729317089,0.0,1.0
2010-12-28,20.56,20.59,20.44,20.5,25500,5.88518986326982,5.89377720256448,5.85084050609121,5.86801518468051,89084.6365504866,0.0,1.0
2010-12-29,20.52,20.74,20.46,20.61,39000,5.87374007754362,5.93671389903775,5.85656539895431,5.89950209542758,136247.091194862,0.0,1.0
2010-12-30,20.49,20.62,20.41,20.6,62900,5.86515273824896,5.90236454185913,5.84225316679655,5.89663964899603,219742.1034912,0.0,1.0
2010-12-31,20.5201,20.63,20.4761,20.56,31100,5.87376870200793,5.90522698829068,5.8611739377091,5.88518986326982,108648.321440005,0.0,1.0
2011-01-03,20.73,20.82,20.59,20.61,39200,5.9338514526062,5.95961347049016,5.89377720256448,5.89950209542758,136945.79422663,0.0,1.0
2011-01-04,20.6499,20.93,20.56,20.92,46400,5.91092325668947,5.99110038123723,5.88518986326982,5.98823793480568,162099.103370297,0.0,1.0
2011-01-05,20.81,20.84,20.5865,20.61,53600,5.95675102405861,5.96533836335326,5.89277534631343,5.89950209542758,187252.412513964,0.0,1.0
2011-01-06,20.7885,20.94,20.73,20.83,43400,5.95059676423077,5.99396282766878,5.9338514526062,5.96247591692171,151618.557893769,0.0,1.0
2011-01-07,20.813,20.93,20.65,20.93,43900,5.95760975798807,5.99110038123723,5.91095188115379,5.99110038123723,153365.315473191,0.0,1.0
2011-01-10,20.7699,20.8,20.7,20.77,23700,5.94527261386809,5.95388857762706,5.92526411331154,5.9453012383324,82796.3092645699,0.0,1.0
2011-01-11,20.871,20.99,20.8,20.99,29800,5.97421194729107,6.00827505982654,5.95388857762706,6.00827505982654,104106.75173351,0.0,1.0
2011-01-12,21.1,21.14,21.0,21.0,38500,6.0397619705736,6.05121175629981,6.01113750625809,6.01113750625809,134500.333615441,0.0,1.0
2011-01-13,21.09,21.42,21.09,21.19,49500,6.03689952414205,6.13136025638325,6.03689952414205,6.06552398845757,172929.000362709,0.0,1.0
2011-01-14,21.09,21.18,21.05,21.16,34900,6.03689952414205,6.06266154202601,6.02544973841584,6.05693664916291,121923.679043607,0.0,1.0
2011-01-18,21.05,21.17,21.05,21.13,34800,6.02544973841584,6.05979909559446,6.02544973841584,6.04834930986826,121574.327527723,0.0,1.0
2011-01-19,21.04,21.11,21.0,21.1,22800,6.02258729198429,6.04262441700515,6.01113750625809,6.0397619705736,79652.1456216116,0.0,1.0
2011-01-20,21.1,21.1,20.91,21.07,34000,6.0397619705736,6.0397619705736,5.98537548837412,6.03117463127895,118779.515400649,0.0,1.0
2011-01-21,21.24,21.29,21.15,21.15,28500,6.07983622061532,6.09414845277308,6.05407420273136,6.05407420273136,99565.1820270145,0.0,1.0
2011-01-24,21.28,21.34,21.2,21.24,35800,6.09128600634153,6.10846068493084,6.06838643488912,6.07983622061532,125067.842686565,0.0,1.0
2011-01-25,21.17,21.34,21.04,21.34,37300,6.05979909559446,6.10846068493084,6.02258729198429,6.10846068493084,130308.115424829,0.0,1.0
2011-01-26,21.35,21.39,21.2495,21.27,23300,6.11132313136239,6.12277291708859,6.0825555447253,6.08842355990998,81398.9032010328,0.0,1.0
2011-01-27,21.4201,21.47,21.37,21.4,31000,6.13138888084756,6.14567248854101,6.11704802422549,6.12563536352015,108298.969924121,0.0,1.0
2011-01-28,20.97,21.48,20.93,21.48,44900,6.00255016696343,6.14853493497256,5.99110038123723,6.14853493497256,156858.830632033,0.0,1.0
2011-01-31,20.98,21.13,20.97,21.01,51400,6.00541261339498,6.04834930986826,6.00255016696343,6.01399995268964,179566.67916451,0.0,1.0
2011-02-01,21.22,21.24,21.12,21.12,50200,6.07411132775222,6.07983622061532,6.0454868634367,6.0454868634367,175374.460973899,0.0,1.0
2011-02-02,21.367,21.4,21.16,21.16,51600,6.11618929029603,6.12563536352015,6.05693664916291,6.05693664916291,180265.382196279,0.0,1.0
2011-02-03,21.34,21.37,21.2478,21.32,51200,6.10846068493084,6.11704802422549,6.08206892883193,6.10273579206773,178867.976132742,0.0,1.0
2011-02-04,21.3501,21.36,21.25,21.29,27400,6.1113517558267,6.11418557779394,6.08269866704687,6.09414845277308,95722.3153522876,0.0,1.0
2011-02-07,21.44,21.54,21.39,21.47,37400,6.13708514924635,6.16570961356187,6.12277291708859,6.14567248854101,130657.466940714,0.0,1.0
2011-02-08,21.68,21.68,21.411,21.47,31500,6.20578386360359,6.20578386360359,6.12878405459485,6.14567248854101,110045.727503542,0.0,1.0
2011-02-09,21.584,21.66,21.57,21.64,24900,6.17830437786069,6.20005897074048,6.17429695285652,6.19433407787738,86988.5274551811,0.0,1.0
2011-02-10,21.56,21.58,21.36,21.57,30000,6.17143450642497,6.17715939928807,6.11418557779394,6.17429695285652,104805.454765278,0.0,1.0
2011-02-11,21.71,21.72,21.49,21.53,26400,6.21437120289824,6.21723364932979,6.15139738140411,6.16284716713032,92228.800193445,0.0,1.0
2011-02-14,21.91,21.92,21.66,21.68,33000,6.27162013152927,6.27448257796082,6.20005897074048,6.20578386360359,115286.000241806,0.0,1.0
2011-02-15,21.82,21.94,21.7256,21.89,42200,6.24585811364531,6.28020747082393,6.21883661933146,6.26589523866617,147426.339703158,0.0,1.0
2011-02-16,21.79,21.869,21.69,21.8,31000,6.27067552420686,6.29340996048095,6.24189775677131,6.27355330095042,107722.04643541,0.1167,1.0
2011-02-17,21.86,21.92,21.72,21.72,28100,6.29081996141175,6.30808662187308,6.25053108700197,6.25053108700197,97644.8227366135,0.0,1.0
2011-02-18,21.83,21.9497,21.76,21.76,33300,6.28218663118108,6.31663361880144,6.26204219397619,6.26204219397619,115714.327299973,0.0,1.0
2011-02-22,21.45,21.8,21.4055,21.8,51000,6.17283111492598,6.27355330095042,6.16002500841716,6.27355330095042,177220.140909868,0.0,1.0
2011-02-23,21.44,21.57,21.3,21.5,31000,6.16995333818243,6.20736443584865,6.12966446377265,6.18721999864376,107722.04643541,0.0,1.0
2011-02-24,21.43,21.58,21.31,21.43,25100,6.16707556143887,6.2102422125922,6.13254224051621,6.16707556143887,87220.1085654449,0.0,1.0
2011-02-25,21.56,21.69,21.49,21.49,34900,6.20448665910509,6.24189775677131,6.1843422219002,6.1843422219002,121274.174857929,0.0,1.0
2011-02-28,21.7122,21.84,21.66,21.68,21800,6.248286421142,6.28506440792464,6.23326442654064,6.23901998002775,75752.9229771593,0.0,1.0
2011-03-01,21.68,21.89,21.6201,21.8,33200,6.23901998002775,6.29945329164241,6.22178209733386,6.27355330095042,115366.8368276,0.0,1.0
2011-03-02,21.73,21.83,21.62,21.62,25300,6.25340886374553,6.28218663118108,6.22175331956642,6.22175331956642,87915.0895101894,0.0,1.0
2011-03-03,22.0,22.039,21.88,21.88,37500,6.33110883582152,6.34233216512139,6.29657551489886,6.29657551489886,130308.927139609,0.0,1.0
2011-03-04,21.8017,21.98,21.75,21.98,23300,6.27404252299682,6.32535328233441,6.25916441723264,6.32535328233441,80965.2800627436,0.0,1.0
2011-03-07,21.76,21.96,21.63,21.81,32000,6.26204219397619,6.3195977288473,6.22463109630998,6.27643107769397,111196.951159133,0.0,1.0
2011-03-08,21.79,21.8396,21.6,21.74,27700,6.27067552420686,6.28494929685489,6.21599776607931,6.25628664048908,96254.8608471244,0.0,1.0
2011-03-09,21.79,21.88,21.67,21.88,21000,6.27067552420686,6.29657551489886,6.2361422032842,6.29657551489886,72972.9991981809,0.0,1.0
2011-03-10,21.5,21.78,21.5,21.78,42600,6.18721999864376,6.26779774746331,6.18721999864376,6.26779774746331,148030.941230596,0.0,1.0
2011-03-11,21.65,21.6898,21.47,21.47,21900,6.23038664979709,6.24184020123644,6.17858666841309,6.17858666841309,76100.4134495315,0.0,1.0
2011-03-14,21.5,21.75,21.39,21.75,26800,6.18721999864376,6.25916441723264,6.15556445446465,6.25916441723264,93127.4465957737,0.0,1.0
2011-03-15,20.98,21.58,20.91,21.58,98700,6.03757560797889,6.2102422125922,6.017431170774,6.2102422125922,342973.09623145,0.0,1.0
2011-03-16,20.58,20.97,20.52,20.91,81000,5.92246453823668,6.03469783123533,5.90519787777535,6.017431170774,281467.282621555,0.0,1.0
2011-03-17,20.71,20.91,20.54,20.7,53800,5.9598756359029,6.017431170774,5.91095343126246,5.95699785915934,186949.874136292,0.0,1.0
2011-03-18,21.07,21.07,20.83,20.95,48600,6.06347559867088,6.06347559867088,5.99440895682556,6.02894227774822,168880.369572933,0.0,1.0
2011-03-21,21.37,21.3885,21.25,21.25,26100,6.14980890097754,6.15513278795312,6.11527558005488,6.11527558005488,90695.0132891677,0.0,1.0
2011-03-22,21.24,21.3,21.16,21.21,29200,6.14598145790861,6.16334298745073,6.12283275185246,6.13730069313756,100912.76783823,0.1167,1.0
2011-03-23,21.31,21.35,21.14,21.19,32400,6.16623657570775,6.17781092873582,6.11704557533842,6.13151351662352,111971.701299954,0.0,1.0
2011-03-24,21.48,21.5499,21.4,21.4,34900,6.21542757607707,6.23565375799364,6.19227887002092,6.19227887002092,120611.493066926,0.0,1.0
2011-03-25,21.6,21.631,21.46,21.48,21900,6.2501506351613,6.25912075875806,6.20964039956303,6.21542757607707,75684.5758786727,0.0,1.0
2011-03-28,21.57,21.73,21.56,21.73,22800,6.24146987039024,6.28776728250255,6.23857628213322,6.28776728250255,78794.9009147826,0.0,1.0
2011-03-29,21.69,21.72,21.5912,21.68,23600,6.27619292947447,6.28487369424553,6.24760427749512,6.27329934121745,81559.6342802136,0.0,1.0
2011-03-30,21.82,21.84,21.75,21.75,36800,6.31380957681572,6.31959675332976,6.29355445901659,6.29355445901659,127177.734809825,0.0,1.0
2011-03-31,21.9385,22.04,21.78,21.95,55100,6.3480985976614,6.37746851847014,6.30223522378764,6.35142622415697,190421.010544058,0.0,1.0
2011-04-01,22.03,22.1,21.95,22.01,21400,6.37457493021312,6.39483004801226,6.35142622415697,6.36878775369908,73956.6175252784,0.0,1.0
2011-04-04,22.0399,22.11,21.97,22.03,31100,6.37743958258757,6.39772363626928,6.35721340067101,6.37457493021312,107479.009581129,0.0,1.0
2011-04-05,22.21,22.32,22.07,22.15,31800,6.42665951883947,6.45848898966668,6.3861492832412,6.40929798929735,109898.151275881,0.0,1.0
2011-04-06,22.23,22.42,22.16,22.41,30800,6.43244669535351,6.48742487223687,6.41219157755437,6.48453128397985,106442.234569092,0.0,1.0
2011-04-07,22.22,22.34,22.17,22.18,31900,6.42955310709649,6.46427616618072,6.41508516581139,6.41797875406841,110243.74294656,0.0,1.0
2011-04-08,22.27,22.39,22.18,22.35,28600,6.44402104838158,6.47874410746581,6.41797875406841,6.46716975443773,98839.2178141571,0.0,1.0
2011-04-11,22.32,22.5428,22.31,22.41,39600,6.45848898966668,6.52295813603306,6.45559540140966,6.48453128397985,136854.301588833,0.0,1.0
2011-04-12,22.15,22.3,22.03,22.29,81700,6.40929798929735,6.45270181315264,6.37457493021312,6.44980822489562,282348.394944638,0.0,1.0
2011-04-13,22.116,22.34,22.05,22.29,41200,6.39945978922349,6.46427616618072,6.38036210672716,6.44980822489562,142383.768319695,0.0,1.0
2011-04-14,22.15,22.15,21.9858,22.09,43500,6.40929798929735,6.40929798929735,6.3617852701171,6.39193645975524,150332.376745309,0.0,1.0
2011-04-15,22.11,22.3198,22.11,22.21,40500,6.39772363626928,6.45843111790154,6.39772363626928,6.42665951883947,139964.626624943,0.0,1.0
2011-04-18,22.09,22.09,21.85,21.9,67300,6.39193645975524,6.39193645975524,6.32249034158678,6.33695828287187,232583.19436688,0.0,1.0
2011-04-19,21.94,22.002,21.91,21.97,31500,6.38230081085936,6.40033648315988,6.37357387264944,6.39102774906929,108285.4005916,0.1167,1.0
2011-04-20,22.4,22.4,22.0,22.0,31500,6.51611386341157,6.51611386341157,6.39975468727922,6.39975468727922,108285.4005916,0.0,1.0
2011-04-21,22.55,22.74,22.55,22.57,21700,6.5597485544612,6.61501916312406,6.5597485544612,6.56556651326781,74596.6092964355,0.0,1.0
2011-04-25,22.4,22.48,22.34,22.42,29600,6.51611386341157,6.53938569863804,6.49865998699171,6.52193182221818,101753.900238456,0.0,1.0
2011-04-26,22.52,22.66,22.45,22.45,31000,6.55102161625127,6.59174732789759,6.53065876042811,6.53065876042811,106566.584709194,0.0,1.0
2011-04-27,22.66,22.68,22.56,22.65,55900,6.59174732789759,6.59756528670421,6.56265753386451,6.58883834849428,192163.61565303,0.0,1.0
2011-04-28,22.74,22.79,22.67,22.71,27700,6.61501916312406,6.62956406014061,6.5946563073009,6.60629222491414,95222.3998853118,0.0,1.0
2011-04-29,22.86,22.97,22.778,22.85,31000,6.64992691596377,6.68192568940016,6.62607328485664,6.64701793656046,106566.584709194,0.0,1.0
2011-05-02,22.95,23.08,22.88,22.99,40000,6.67610773059355,6.71392446283656,6.65574487477039,6.68774364820678,137505.270592508,0.0,1.0
2011-05-03,22.67,22.99,22.5675,22.85,41000,6.5946563073009,6.68774364820678,6.56483926841699,6.64701793656046,140942.902357321,0.0,1.0
2011-05-04,22.53,22.7,22.44,22.67,40000,6.55393059565458,6.60338324551083,6.5277497810248,6.5946563073009,137505.270592508,0.0,1.0
2011-05-05,22.0,22.39,21.9,22.3,101200,6.39975468727922,6.51320488400826,6.37066489324613,6.48702406937848,347888.334599045,0.0,1.0
2011-05-06,22.13,22.4,22.08,22.24,54400,6.43757141952223,6.51611386341157,6.42302652250569,6.46957019295863,187007.168005811,0.0,1.0
2011-05-09,22.23,22.25,22.04,22.04,39000,6.46666121355532,6.47247917236194,6.41139060489245,6.41139060489245,134067.638827695,0.0,1.0
2011-05-10,22.38,22.414,22.28,22.34,26400,6.51029590460495,6.5201864345762,6.48120611057186,6.49865998699171,90753.4785910552,0.0,1.0
2011-05-11,22.26,22.4,22.13,22.4,34000,6.47538815176524,6.51611386341157,6.43757141952223,6.51611386341157,116879.480003632,0.0,1.0
2011-05-12,22.33,22.33,22.0,22.13,18000,6.4957510075884,6.4957510075884,6.39975468727922,6.43757141952223,61877.3717666286,0.0,1.0
2011-05-13,22.12,22.33,21.98,22.33,19600,6.43466244011892,6.4957510075884,6.3939367284726,6.4957510075884,67377.5825903289,0.0,1.0
2011-05-16,21.95,22.17,21.94,22.17,18400,6.38520979026267,6.44920733713547,6.38230081085936,6.44920733713547,63252.4244725537,0.0,1.0
2011-05-17,21.8,21.88,21.61,21.87,54700,6.34157509921304,6.36484693443951,6.28630449055018,6.3619379550362,188038.457535255,0.0,1.0
2011-05-18,21.99,21.99,21.76,21.82,27500,6.39684570787591,6.39684570787591,6.32993918159981,6.34739305801966,94534.8735323492,0.0,1.0
2011-05-19,22.1,22.1,21.89,22.01,35300,6.4288444813123,6.4288444813123,6.36775591384282,6.40266366668253,121348.401297888,0.0,1.0
2011-05-20,21.8536,22.05,21.75,22.03,30700,6.39111501845139,6.44855246535368,6.36081705766179,6.44270343817422,104974.721635125,0.1167,1.0
2011-05-23,21.54,21.78,21.48,21.78,23700,6.29940227227747,6.36959059843098,6.28185519073909,6.36959059843098,81039.1173535002,0.0,1.0
2011-05-24,21.46,21.64,21.39,21.52,39700,6.27600616355963,6.32864740817477,6.25553456843153,6.29355324509801,135749.069997214,0.0,1.0
2011-05-25,21.59,21.68,21.41,21.41,33200,6.31402484022612,6.34034546253369,6.26138359561099,6.26138359561099,113523.151735705,0.0,1.0
2011-05-26,21.72,21.72,21.5,21.64,23800,6.3520435168926,6.3520435168926,6.28770421791855,6.32864740817477,81381.0545575235,0.0,1.0
2011-05-27,21.84,21.89,21.72,21.76,35300,6.38713767996936,6.40176024791801,6.3520435168926,6.36374157125152,120703.833020192,0.0,1.0
2011-05-31,22.12,22.92,21.88,22.65,58700,6.46902406048179,6.70298514766015,6.39883573432828,6.62402328073745,200717.138761623,0.0,1.0
2011-06-01,21.7,22.1,21.69,22.04,49300,6.34619448971314,6.46317503330233,6.34326997612342,6.44562795176395,168575.041583442,0.0,1.0
2011-06-02,21.71,21.77,21.61,21.69,31700,6.34911900330287,6.36666608484125,6.31987386740558,6.34326997612342,108394.093675357,0.0,1.0
2011-06-03,21.5685,21.7192,21.45,21.5,35900,6.3077371360082,6.35180955580543,6.2730816499699,6.28770421791855,122755.456244332,0.0,1.0
2011-06-06,21.4,21.57,21.36,21.5,51000,6.25845908202126,6.30817581304666,6.24676102766234,6.28770421791855,174387.974051836,0.0,1.0
2011-06-07,21.52,21.625,21.48,21.48,39800,6.29355324509801,6.32426063779017,6.28185519073909,6.28185519073909,136091.007201237,0.0,1.0
2011-06-08,21.43,21.58,21.35,21.44,18300,6.26723262279045,6.31110032663639,6.24383651407261,6.27015713638018,62574.508336247,0.0,1.0
2011-06-09,21.69,21.7494,21.44,21.45,18500,6.34326997612342,6.36064158684641,6.27015713638018,6.2730816499699,63258.3827442934,0.0,1.0
2011-06-10,21.28,21.63,21.27,21.63,26100,6.2233649189445,6.32572289458504,6.22044040535477,6.32572289458504,89245.6102500572,0.0,1.0
2011-06-13,21.12,21.32,20.99,21.26,61600,6.17657270150883,6.23506297330342,6.13855402484235,6.21751589176504,210633.317678296,0.0,1.0
2011-06-14,21.3,21.42,21.3,21.3,38900,6.22921394612396,6.26430810920072,6.22921394612396,6.22921394612396,133013.572365028,0.0,1.0
2011-06-15,20.84,21.19,20.78,21.18,36500,6.0946863209964,6.19704429663694,6.07713923945802,6.19411978304721,124807.079468471,0.0,1.0
2011-06-16,20.75,20.98,20.45,20.79,52100,6.06836569868884,6.13562951125262,5.98063029099695,6.08006375304775,178149.283296091,0.0,1.0
2011-06-17,20.75,21.01,20.68,21.01,27700,6.06836569868884,6.14440305202181,6.04789410356073,6.14440305202181,94716.6055144285,0.0,1.0
2011-06-20,20.86,20.95,20.75,20.77,25300,6.10053534817586,6.12685597048343,6.06836569868884,6.07421472586829,86510.1126178716,0.0,1.0
2011-06-21,21.0601,21.085,20.85,20.85,28400,6.19318393869849,6.2005063293839,6.13139942934096,6.13139942934096,96575.0163276587,0.1167,1.0
2011-06-22,20.87,21.15,20.87,20.94,38500,6.13728086764249,6.21962100386385,6.13728086764249,6.15786590169783,130920.356641368,0.0,1.0
2011-06-23,20.94,20.94,20.48,20.6,50300,6.15786590169783,6.15786590169783,6.02259282076273,6.05788145057189,171046.595819762,0.0,1.0
2011-06-24,20.59,20.99,20.5,20.93,47000,6.05494073142112,6.17256949745165,6.02847425906426,6.15492518254707,159824.850964787,0.0,1.0
2011-06-27,20.8,20.89,20.52,20.64,33200,6.11669583358715,6.14316230594402,6.03435569736578,6.06964432717494,112897.55429853,0.0,1.0
2011-06-28,21.15,21.16,20.88,20.89,20900,6.21962100386385,6.22256172301462,6.14022158679325,6.14316230594402,71071.0507481713,0.0,1.0
2011-06-29,21.46,21.46,21.2,21.3,17700,6.31078329753751,6.31078329753751,6.23432459961767,6.2637317911253,60189.35876759,0.0,1.0
2011-06-30,21.7,21.71,21.54,21.54,32500,6.38136055715582,6.38430127630659,6.33430905074361,6.33430905074361,110517.184177778,0.0,1.0
2011-07-01,22.0,22.0,21.6,21.65,28900,6.46958213167871,6.46958213167871,6.35195336564819,6.36665696140201,98275.2806996245,0.0,1.0
2011-07-05,21.96,22.01,21.85,21.92,38600,6.45781925507566,6.47252285082948,6.42547134441727,6.44605637847261,131260.409515761,0.0,1.0
2011-07-06,22.0,22.05,21.85,21.96,47100,6.46958213167871,6.48428572743253,6.42547134441727,6.45781925507566,160164.90383918,0.0,1.0
2011-07-07,22.2,22.25,22.15,22.17,45300,6.52839651469397,6.54310011044779,6.51369291894016,6.51957435724169,154043.952100103,0.0,1.0
2011-07-08,21.92,22.03,21.6,21.95,66500,6.44605637847261,6.478404289131,6.35195336564819,6.4548785359249,226135.161471454,0.0,1.0
2011-07-11,21.462,21.77,21.4,21.58,33100,6.31137144136766,6.40194559121116,6.29313898263293,6.34607192734666,112557.501424137,0.0,1.0
2011-07-12,21.39,21.52,21.34,21.46,34600,6.29019826348217,6.32842761244209,6.27549466772835,6.31078329753751,117658.294540035,0.0,1.0
2011-07-13,21.5,21.79,21.43,21.43,23600,6.32254617414056,6.40782702951269,6.30196114008522,6.30196114008522,80252.4783567867,0.0,1.0
2011-07-14,21.38,21.6475,21.32,21.59,27800,6.2872575443314,6.36592178161432,6.26961322942683,6.34901264649743,94534.6990812997,0.0,1.0
2011-07-15,21.4,21.53,21.34,21.46,22600,6.29313898263293,6.33136833159285,6.27549466772835,6.31078329753751,76851.9496128551,0.0,1.0
2011-07-18,21.28,21.4,21.121,21.4,21700,6.25785035282377,6.29313898263293,6.21109291832664,6.29313898263293,73791.4737433167,0.0,1.0
2011-07-19,21.55,21.55,21.38,21.38,41000,6.33724976989438,6.33724976989438,6.2872575443314,6.2872575443314,139421.678501197,0.0,1.0
2011-07-20,21.41,21.5201,21.35,21.51,34000,6.3303978942731,6.36295169194519,6.3126574050785,6.3599653762641,114991.192047903,0.1167,1.0
2011-07-21,21.82,21.85,21.5,21.56,40800,6.4516245704362,6.4604948150335,6.357008628065,6.3747491172596,137989.430457484,0.0,1.0
2011-07-22,21.91,21.93,21.7,21.7,33300,6.4782353042281,6.4841488006263,6.416143592047,6.416143592047,112623.72632927,0.0,1.0
2011-07-25,21.72,21.87,21.65,21.78,21100,6.4220570884452,6.4664083114317,6.4013598510515,6.4397975776398,71362.1809473752,0.0,1.0
2011-07-26,21.67,21.75,21.15,21.75,98000,6.4072733474497,6.4309273330425,6.2535224410965,6.4309273330425,331445.200608662,0.0,1.0
2011-07-27,21.24,21.56,21.24,21.56,106300,6.2801331748884,6.3747491172596,6.2801331748884,6.3747491172596,359516.579843885,0.0,1.0
2011-07-28,21.06,21.33,21.01,21.22,23700,6.2269117073046,6.3067439086803,6.2121279663091,6.2742196784902,80155.625045156,0.0,1.0
2011-07-29,20.7424,20.88,20.62,20.75,46000,6.13300538450118,6.1736902397208,6.0968147865442,6.1352525131325,155576.318653046,0.0,1.0
2011-08-01,20.72,21.06,20.6213,20.94,39000,6.1263822685352,6.2269117073046,6.09719916381008,6.1914307289154,131901.661466712,0.0,1.0
2011-08-02,20.24,20.67,20.22,20.52,74000,5.9844583549784,6.1115985275397,5.9785448585802,6.0672473045532,250274.947398378,0.0,1.0
2011-08-03,20.34,20.34,19.75,20.18,99700,6.0140258369694,6.0140258369694,5.8395776932225,5.9667178657838,337194.760211057,0.0,1.0
2011-08-04,19.19,20.02,19.11,19.89,105500,5.6739997940729,5.9194098945982,5.6503458084801,5.8809721680099,356810.904736876,0.0,1.0
2011-08-05,18.71,19.94,18.12,19.24,175800,5.5320758805161,5.8957559090054,5.3576277367692,5.6887835350684,594572.104765335,0.0,1.0
2011-08-08,17.2,18.09,17.11,17.92,157200,5.085606902452,5.3487574921719,5.0589961686601,5.2984927727872,531665.158527364,0.0,1.0
2011-08-09,17.88,17.89,16.7417,16.87,170900,5.2866657799908,5.2896225281899,4.95009913248725,4.9880342118817,577999.844734902,0.0,1.0
2011-08-10,17.46,17.83,17.3,17.32,136100,5.1624823556286,5.2718820389953,5.115174384443,5.1210878808412,460302.977579989,0.0,1.0
2011-08-11,18.39,18.56,17.47,17.6,90600,5.4374599381449,5.4877246575296,5.1654391038277,5.203876830416,306417.705868824,0.0,1.0
2011-08-12,18.51,18.66,18.36,18.59,58800,5.4729409165341,5.5172921395206,5.4285896935476,5.4965949021269,198867.120365197,0.0,1.0
2011-08-15,19.07,19.13,18.8,18.81,32100,5.6385188156837,5.6562593048783,5.558686614308,5.5616433625071,108565.213668756,0.0,1.0
2011-08-16,18.8,19.06,18.54,18.97,40300,5.558686614308,5.6355620674846,5.4818111611314,5.6089513336927,136298.383515603,0.0,1.0
2011-08-17,18.94,19.03,18.734,18.87,103500,5.6000810890954,5.6266918228873,5.53917207619394,5.5793838517017,350046.716969352,0.0,1.0
2011-08-18,18.05,18.47,17.79,18.45,101400,5.3369304993755,5.4611139237377,5.2600550461989,5.4552004273395,342944.319813452,0.0,1.0
2011-08-19,17.62,18.19,17.57,17.67,96500,5.2097903268142,5.3783249741629,5.1950065858187,5.2245740678097,326372.059783019,0.0,1.0
2011-08-22,17.33,17.94,17.32,17.89,74800,5.1585498805238,5.34012607366399,5.15557322161986,5.3252427791443,251288.449277993,0.1167,1.0
2011-08-23,18.0168,18.05,17.36,17.45,76600,5.36298681404623,5.3728693216073,5.16747985723561,5.19426978737105,257335.49752265,0.0,1.0
2011-08-24,18.31,18.355,17.98,18.06,50200,5.45026245310968,5.4636574181774,5.35203270927974,5.37584598051124,168645.456601006,0.0,1.0
2011-08-25,18.15,18.48,17.98,18.4,51700,5.40263591064668,5.50086565447662,5.35203270927974,5.47705238324512,173684.663471554,0.0,1.0
2011-08-26,18.34,18.35,17.61,17.94,64400,5.45919242982149,5.46216908872543,5.24189632983405,5.34012607366399,216349.94830886,0.0,1.0
2011-08-29,18.72,18.76,18.48,18.54,80800,5.57230546817112,5.58421210378687,5.50086565447662,5.51872560790024,271445.276760185,0.0,1.0
2011-08-30,18.75,18.8125,18.46,18.67,19500,5.58123544488293,5.59983956303254,5.49491233666874,5.55742217365143,65509.6893171238,0.0,1.0
2011-08-31,18.84,19.09,18.78,18.96,44700,5.60802537501837,5.68244184761681,5.59016542159474,5.64374528186562,150168.36474233,0.0,1.0
2011-09-01,18.73,18.97,18.7,18.95,50400,5.57528212707506,5.64672194076956,5.56635215036324,5.64076862296168,169317.350850412,0.0,1.0
2011-09-02,18.28,18.45,18.01,18.45,62200,5.44133247639787,5.4919356777648,5.36096268599155,5.4919356777648,208959.11156539,0.0,1.0
2011-09-06,18.09,18.09,17.5,17.54,43100,5.38477595722305,5.38477595722305,5.20915308189074,5.22105971750649,144793.210747079,0.0,1.0
2011-09-07,18.38,18.441,18.18,18.19,62400,5.47109906543724,5.48925668475126,5.41156588735849,5.41454254626243,209631.005814796,0.0,1.0
2011-09-08,18.24,18.45,18.1504,18.24,40200,5.42942584078212,5.4919356777648,5.40275497700284,5.42942584078212,135050.744130686,0.0,1.0
2011-09-09,17.77,17.97,17.57,17.97,57400,5.28952287229705,5.3490560503758,5.2299896942183,5.3490560503758,192833.649579636,0.0,1.0
2011-09-12,17.7,17.7,17.32,17.4,49200,5.26868625996949,5.26868625996949,5.15557322161986,5.17938649285136,165285.985353974,0.0,1.0
2011-09-13,17.7,17.88,17.6,17.7,85100,5.26868625996949,5.32226612024036,5.23891967093011,5.26868625996949,285891.003122422,0.0,1.0
2011-09-14,17.92,18.0,17.57,17.75,45100,5.33417275585611,5.35798602708761,5.2299896942183,5.28356955448918,151512.153241143,0.0,1.0
2011-09-15,18.15,18.18,18.02,18.05,34100,5.40263591064668,5.41156588735849,5.36393934489549,5.3728693216073,114557.969523791,0.0,1.0
2011-09-16,18.11,18.26,18.025,18.18,42900,5.39072927503093,5.43537915858999,5.36542767434746,5.41156588735849,144121.316497672,0.0,1.0
2011-09-19,17.81,17.84,17.58,17.8,46600,5.3014295079128,5.31035948462461,5.23296635312224,5.29845284900886,156551.360111691,0.0,1.0
2011-09-20,17.78,18.03,17.7228,17.89,52400,5.29249953120099,5.36691600379943,5.27547304227047,5.3252427791443,176036.293344476,0.0,1.0
2011-09-21,17.19,17.74,17.19,17.64,54800,5.15161426527762,5.31644194683101,5.15161426527762,5.28647327745767,182857.634809588,0.1167,1.0
2011-09-22,16.5,16.69,16.4,16.67,66000,4.94483044660156,5.00177091841091,4.91486177722822,4.99577718453624,220229.998128336,0.0,1.0
2011-09-23,16.42,16.55,16.16,16.5,94900,4.92085551110288,4.95981478128823,4.84293697073219,4.94483044660156,316664.04276332,0.0,1.0
2011-09-26,16.61,16.66,16.31,16.5,70700,4.97779598291224,4.99278031759891,4.88788997479221,4.94483044660156,235913.043449596,0.0,1.0
2011-09-27,16.97,17.3,16.94,17.1,85300,5.08568319265627,5.1845798015883,5.07669259184427,5.12464246284162,284630.588490107,0.0,1.0
2011-09-28,16.67,17.09,16.67,17.07,17536,4.99577718453624,5.12164559590428,4.99577718453624,5.11565186202961,58514.4431390682,0.0,1.0
2011-09-29,16.84,17.11,16.62,16.96,18743,5.04672392247092,5.12763932977895,4.98079284984957,5.08268632571894,62541.982650294,0.0,1.0
2011-09-30,16.34,16.74,16.2,16.74,98200,4.89688057560421,5.01675525309758,4.85492443848153,5.01675525309758,327675.542669736,0.0,1.0
2011-10-03,15.77,16.3803,15.6,16.16,90400,4.72605916017616,4.90895794936167,4.67511242224147,4.84293697073219,301648.361072751,0.0,1.0
2011-10-04,15.69,15.71,15.14,15.46,74800,4.70208422467748,4.70807795855215,4.5372565431241,4.63315628511879,249593.997878781,0.0,1.0
2011-10-05,16.31,16.31,15.66,15.66,84900,4.88788997479221,4.88788997479221,4.69309362386548,4.69309362386548,283295.861228723,0.0,1.0
2011-10-06,16.54,16.6,16.12,16.33,48000,4.9568179143509,4.9747991159749,4.83094950298286,4.89388370866688,160167.271366062,0.0,1.0
2011-10-07,16.53,17.06,16.4,17.06,44100,4.95382104741356,5.11265499509228,4.91486177722822,5.11265499509228,147153.68056757,0.0,1.0
2011-10-10,16.99,17.09,16.73,16.73,32400,5.09167692653094,5.12164559590428,5.01375838616025,5.01375838616025,108112.908172092,0.0,1.0
2011-10-11,17.02,17.0999,16.85,16.93,39200,5.10066752734294,5.12461249417224,5.04972078940826,5.07369572490693,130803.271615618,0.0,1.0
2011-10-12,17.35,17.487,17.16,17.22,64900,5.19956413627497,5.24062121331645,5.14262366446562,5.16060486608963,216559.498159531,0.0,1.0
2011-10-13,17.22,17.3,16.98,17.19,35700,5.16060486608963,5.1845798015883,5.0886800595936,5.15161426527762,119124.408078509,0.0,1.0
2011-10-14,17.56,17.6,17.41,17.55,59000,5.26249834195899,5.27448580970833,5.21754533789898,5.25950147502166,196872.271054119,0.0,1.0
2011-10-17,17.19,17.54,17.101,17.54,62000,5.15161426527762,5.25650460808432,5.12494214953535,5.25650460808432,206882.725514498,0.0,1.0
2011-10-18,17.49,17.58,16.93,17.22,60100,5.24152027339765,5.26849207583366,5.07369572490693,5.16060486608963,200542.771022924,0.0,1.0
2011-10-19,17.37,17.59,17.27,17.49,77400,5.20555787014964,5.271488942771,5.1755892007763,5.24152027339765,258269.725077776,0.0,1.0
2011-10-20,17.22,17.32,16.91,17.32,58400,5.19557830324832,5.22575007039842,5.10204582508299,5.22575007039842,193558.433980537,0.1167,1.0
2011-10-21,17.66,17.68,17.52,17.58,94800,5.32833407870879,5.33436843213881,5.28609360469864,5.3041966649887,314201.019543748,0.0,1.0
2011-10-24,17.88,17.9,17.7,17.74,61100,5.39471196643902,5.40074631986904,5.34040278556883,5.35247149242887,202507.197195391,0.0,1.0
2011-10-25,17.49,17.68,17.45,17.63,67600,5.2770420745536,5.33436843213881,5.26497336769356,5.31928254856375,224050.516045964,0.0,1.0
2011-10-26,17.71,17.74,17.4,17.72,45400,5.34341996228384,5.35247149242887,5.24988748411851,5.34643713899885,150471.79627939,0.0,1.0
2011-10-27,18.27,18.53,18.25,18.29,123700,5.51238185832444,5.59082845291471,5.50634750489441,5.51841621175446,409985.929510144,0.0,1.0
2011-10-28,18.39,18.39,18.11,18.11,96500,5.54858797890456,5.54858797890456,5.46410703088427,5.46410703088427,319835.42601236,0.0,1.0
2011-10-31,17.91,18.19,17.84,18.08,113700,5.40376349658405,5.48824444460435,5.38264325957898,5.45505550073923,376842.362047724,0.0,1.0
2011-11-01,17.38,17.5196,16.9,17.23,119300,5.24385313068849,5.28597291763004,5.09902864836798,5.19859547996333,395402.759826679,0.0,1.0
2011-11-02,17.62,17.69,17.47,17.52,66700,5.31626537184874,5.33738560885382,5.27100772112358,5.28609360469864,221067.594974346,0.0,1.0
2011-11-03,17.85,17.94,17.56,17.81,82900,5.38566043629399,5.41281502672908,5.29816231155868,5.37359172943395,274760.174263468,0.0,1.0
2011-11-04,17.68,17.75,17.5,17.64,55900,5.33436843213881,5.35548866914388,5.28005925126862,5.32229972527877,185272.542114932,0.0,1.0
2011-11-07,17.67,17.71,17.48,17.64,46000,5.3313512554238,5.34341996228384,5.2740248978386,5.32229972527877,152460.410327135,0.0,1.0
2011-11-08,17.94,17.99,17.66,17.82,68400,5.41281502672908,5.42790091030414,5.32833407870879,5.37660890614896,226702.001442958,0.0,1.0
2011-11-09,17.24,17.59,17.22,17.43,108400,5.20161265667834,5.30721384170371,5.19557830324832,5.25893901426354,359276.271292641,0.0,1.0
2011-11-10,17.38,17.59,17.32,17.45,56900,5.24385313068849,5.30721384170371,5.22575007039842,5.26497336769356,188586.898861174,0.0,1.0
2011-11-11,17.68,17.8,17.6317,17.65,65400,5.33436843213881,5.37057455271894,5.31979546860531,5.32531690199378,216758.931204231,0.0,1.0
2011-11-14,17.54,17.66,17.44,17.66,62200,5.29212795812866,5.32833407870879,5.26195619097855,5.32833407870879,206152.989616257,0.0,1.0
2011-11-15,17.51,17.61,17.35,17.45,61200,5.28307642798363,5.31324819513373,5.23480160054346,5.26497336769356,202838.632870015,0.0,1.0
2011-11-16,17.3,17.54,17.27,17.37,56900,5.2197157169684,5.29212795812866,5.21066418682337,5.24083595397348,188586.898861174,0.0,1.0
2011-11-17,16.89,17.3,16.85,17.26,81400,5.09601147165297,5.2197157169684,5.08394276479293,5.20764701010836,269788.639144104,0.0,1.0
2011-11-18,16.91,17.09,16.91,17.09,58700,5.10204582508299,5.15635500595318,5.10204582508299,5.15635500595318,194552.74100441,0.0,1.0
2011-11-21,16.38,16.52,16.17,16.52,124000,4.9773459114516,5.01988732949819,4.91353378438171,5.01988732949819,408072.903940012,0.1167,1.0
2011-11-22,16.37,16.45,16.28,16.3,45200,4.97430723873399,4.9986166204749,4.94695918427546,4.95303652971069,148749.155307166,0.0,1.0
2011-11-23,16.05,16.18,15.96,16.13,66500,4.87706971177034,4.91657245709932,4.84972165731182,4.90137909351125,218845.54929041,0.0,1.0
2011-11-25,15.96,16.1,15.96,16.03,45200,4.84972165731182,4.89226307535841,4.84972165731182,4.87099236633511,148749.155307166,0.0,1.0
2011-11-28,16.24,16.55,16.16,16.55,99200,4.934804493405,5.02900334765104,4.91049511166409,5.02900334765104,326458.32315201,0.0,1.0
2011-11-29,16.36,16.4093,16.2,16.2,68600,4.97126856601637,4.98624922251421,4.92264980253455,4.92264980253455,225756.461373265,0.0,1.0
2011-11-30,17.03,17.08,16.85,16.96,113400,5.17485963809651,5.19005300168457,5.12016352917945,5.15358892907321,373189.252474172,0.0,1.0
2011-12-01,17.03,17.19,16.98,17.1,49200,5.17485963809651,5.22347840157833,5.15966627450844,5.1961303471198,161912.797369747,0.0,1.0
2011-12-02,17.16,17.2852,17.1378,17.17,45800,5.21436238342549,5.25240656585001,5.20761652999238,5.2174010561431,150723.701616553,0.0,1.0
2011-12-05,17.32,17.5,17.2372,17.3,57100,5.26298114690731,5.31767725582436,5.23782093680547,5.25690380147208,187910.990443344,0.0,1.0
2011-12-06,17.37,17.43,17.24,17.38,66300,5.27817451049538,5.29640654680106,5.2386717651664,5.28121318321299,218187.36718728,0.0,1.0
2011-12-07,17.46,17.51,17.16,17.17,58600,5.3055225649539,5.32071592854197,5.21436238342549,5.2174010561431,192847.356216812,0.0,1.0
2011-12-08,17.02,17.33,16.97,17.22,47900,5.17182096537889,5.26601981962492,5.15662760179082,5.23259441973117,157634.613699408,0.0,1.0
2011-12-09,17.35,17.368,17.08,17.08,61500,5.27209716506015,5.27756677595185,5.19005300168457,5.19005300168457,202390.996712183,0.0,1.0
2011-12-12,16.92,17.14,16.81,17.14,39900,5.14143423820275,5.20828503799026,5.108008838309,5.20828503799026,131307.329574246,0.0,1.0
2011-12-13,16.66,17.13,16.63,16.95,48900,5.06242874754479,5.20524636527264,5.05331272939195,5.15055025635559,160925.524215053,0.0,1.0
2011-12-14,16.52,16.67,16.41,16.52,65500,5.01988732949819,5.0654674202624,4.98646192960444,5.01988732949819,215554.638774765,0.0,1.0
2011-12-15,16.49,16.74,16.47,16.65,109400,5.01077131134535,5.0867381292857,5.00469396591012,5.05939007482718,360025.610411591,0.0,1.0
2011-12-16,16.56,16.6,16.458,16.53,76800,5.03204202036865,5.04419671123911,5.00104755864899,5.02292600221581,252741.927601556,0.0,1.0
2011-12-19,16.33,16.64,16.31,16.61,50100,4.96215254786353,5.05635140210956,4.9560752024283,5.04723538395672,164874.616833827,0.0,1.0
2011-12-20,16.72,16.76,16.6,16.6,116700,5.08066078385047,5.09281547472093,5.04419671123911,5.04419671123911,384049.257175802,0.0,1.0
2011-12-21,16.73,16.75,16.43,16.59,61000,5.11916076718264,5.12528050509918,5.0273646984346,5.07632260176689,199354.942423825,0.1167,1.0
2011-12-22,16.9,17.69,16.71,17.69,102600,5.1711785394732,5.41290818717639,5.11304102926611,5.41290818717639,335308.476929253,0.0,1.0
2011-12-23,17.09,17.1,16.89,16.89,48200,5.2293160496803,5.23237591863856,5.16811867051493,5.16811867051493,157523.085652924,0.0,1.0
2011-12-27,17.19,17.19,17.02,17.02,48200,5.25991473926298,5.25991473926298,5.20789696697242,5.20789696697242,157523.085652924,0.0,1.0
2011-12-28,16.77,17.11,16.69,17.11,218500,5.13140024301571,5.23543578759683,5.10692129134957,5.23543578759683,714082.867534522,0.0,1.0
2011-12-29,16.89,16.92,16.74,16.75,80600,5.16811867051493,5.17729827738974,5.12222063614091,5.12528050509918,263409.973104267,0.0,1.0
2011-12-30,17.0,17.07,16.9,16.95,73400,5.20177722905588,5.22319631176376,5.1711785394732,5.18647788426454,239879.553670636,0.0,1.0
2012-01-03,17.34,17.44,17.34,17.38,65500,5.305812773637,5.33641146321968,5.305812773637,5.31805224947007,214061.454569845,0.0,1.0
2012-01-04,17.39,17.39,17.17,17.2,94800,5.32111211842834,5.32111211842834,5.25379500134644,5.26297460822125,309817.189209486,0.0,1.0
2012-01-05,17.45,17.45,17.18,17.22,54900,5.33947133217795,5.33947133217795,5.25685487030471,5.26909434613778,179419.448181443,0.0,1.0
2012-01-06,17.505,17.57,17.37,17.37,62600,5.35630061144842,5.37618975967717,5.3149923805118,5.3149923805118,204583.924520188,0.0,1.0
2012-01-09,17.55,17.61,17.49,17.5,68000,5.37007002176063,5.38842923551024,5.35171080801102,5.35477067696929,222231.739095412,0.0,1.0
2012-01-10,17.83,17.9,17.7,17.7,87500,5.45574635259214,5.47716543530002,5.41596805613465,5.41596805613465,285959.958394831,0.0,1.0
2012-01-11,17.75,17.83,17.71,17.78,48200,5.43126740092599,5.45574635259214,5.41902792509292,5.4404470078008,157523.085652924,0.0,1.0
2012-01-12,17.87,17.95,17.7,17.8,58000,5.46798582842521,5.49246478009136,5.41596805613465,5.44656674571734,189550.600993145,0.0,1.0
2012-01-13,17.67,17.748,17.56,17.7,66000,5.40678844925985,5.43065542713434,5.3731298907189,5.41596805613465,215695.511474958,0.0,1.0
2012-01-17,17.78,17.947,17.771,17.81,103900,5.4404470078008,5.49154681940388,5.43769312573836,5.4496266146756,339557.024882548,0.0,1.0
2012-01-18,17.97,18.0,17.78,17.78,62200,5.49858451800789,5.5077641248827,5.4404470078008,5.4404470078008,203276.678996097,0.0,1.0
2012-01-19,18.28,18.3,18.01,18.01,76000,5.59344045571421,5.59956019363074,5.51082399384097,5.51082399384097,248376.649577225,0.0,1.0
2012-01-20,18.33,18.38,18.21,18.23,79600,5.60873980050555,5.62403914529689,5.57202137300633,5.57814111092287,260141.859294041,0.0,1.0
2012-01-23,18.42,18.57,18.37,18.38,69700,5.63627862112996,5.68217665550398,5.62097927633862,5.62403914529689,227787.532572797,0.0,1.0
2012-01-24,18.34,18.3899,18.21,18.36,55300,5.61179966946382,5.62706841556558,5.57202137300633,5.61791940738035,180726.693705533,0.0,1.0
2012-01-25,18.6,18.62,18.29,18.31,49800,5.69135626237879,5.69747600029533,5.59650032467248,5.60262006258901,162752.067749287,0.0,1.0
2012-01-26,18.63,18.749,18.571,18.65,77000,5.70053586925359,5.73694830985698,5.68248264239981,5.70665560717013,251644.763387452,0.0,1.0
2012-01-27,18.72,18.74,18.56,18.64,86300,5.72807468987801,5.73419442779454,5.67911678654572,5.70359573821186,282038.221822559,0.0,1.0
2012-01-30,18.68,18.69,18.466,18.51,70000,5.71583521404493,5.7188950830032,5.650354018338,5.66381744175438,228767.966715865,0.0,1.0
2012-01-31,18.8,18.87,18.71,18.75,55300,5.75255364154415,5.77397272425203,5.72501482091974,5.73725429675281,180726.693705533,0.0,1.0
2012-02-01,19.05,19.15,18.92,18.92,66100,5.82905036550086,5.85964905508354,5.78927206904337,5.78927206904337,216022.322855981,0.0,1.0
2012-02-02,19.066,19.15,19.01,19.07,86200,5.83394615583409,5.85964905508354,5.81681088966778,5.83517010341739,281711.410441536,0.0,1.0
2012-02-03,19.25,19.3519,19.18,19.2,79800,5.89024774466622,5.92142780935097,5.86882866195834,5.87494839987488,260795.482056086,0.0,1.0
2012-02-06,19.3,19.34,19.14,19.14,53600,5.90554708945756,5.91778656529063,5.85658918612527,5.85658918612527,175170.900228148,0.0,1.0
2012-02-07,19.44,19.45,19.22,19.22,70000,5.94838525487332,5.95144512383158,5.88106813779141,5.88106813779141,228767.966715865,0.0,1.0
2012-02-08,19.52,19.55,19.4,19.42,62300,5.97286420653946,5.98204381341426,5.93614577904024,5.94226551695678,203603.49037712,0.0,1.0
2012-02-09,19.65,19.65,19.46,19.57,92200,6.01264250299695,6.01264250299695,5.95450499278985,5.9881635513308,301320.093302896,0.0,1.0
2012-02-10,19.27,19.48,19.25,19.48,95900,5.89636748258276,5.96062473070639,5.89024774466622,5.96062473070639,313412.114400735,0.0,1.0
2012-02-13,19.5,19.579,19.38,19.38,62200,5.96674446862292,5.99091743339324,5.93002604112371,5.93002604112371,203276.678996097,0.0,1.0
2012-02-14,19.37,19.46,19.27,19.4,74100,5.92696617216544,5.95450499278985,5.89636748258276,5.93614577904024,242167.233337794,0.0,1.0
2012-02-15,19.25,19.49,19.25,19.48,82300,5.89024774466622,5.96368459966466,5.89024774466622,5.96062473070639,268965.766581653,0.0,1.0
2012-02-16,19.33,19.38,19.25,19.25,90400,5.91472669633236,5.93002604112371,5.89024774466622,5.89024774466622,295437.488444489,0.0,1.0
2012-02-17,19.37,19.37,19.27,19.33,96000,5.96267484290843,5.96267484290843,5.93189180293471,5.95036162691894,311860.037481597,0.1167,1.0
2012-02-21,19.24,19.41,19.24,19.38,97600,5.9226568909426,5.97498805889791,5.9226568909426,5.9657531469058,317057.704772957,0.0,1.0
2012-02-22,19.26,19.27,19.13,19.24,89400,5.92881349893734,5.93189180293471,5.88879554697151,5.9226568909426,290419.659904738,0.0,1.0
2012-02-23,19.31,19.33,19.16,19.21,42600,5.9442050189242,5.95036162691894,5.89803045896363,5.91342197895049,138387.891632459,0.0,1.0
2012-02-24,19.52,19.54,19.36,19.4,72200,6.008849402869,6.01500601086374,5.95959653891106,5.97190975490054,234544.736522618,0.0,1.0
2012-02-27,19.43,19.48,19.262,19.4,76600,5.98114466689266,5.99653618687951,5.92942915973682,5.97190975490054,248838.321573858,0.0,1.0
2012-02-28,19.54,19.54,19.39,19.42,41200,6.01500601086374,6.01500601086374,5.96883145090317,5.97806636289529,133839.932752519,0.0,1.0
2012-02-29,19.46,19.68,19.4,19.62,80200,5.99037957888477,6.05810226682694,5.97190975490054,6.03963244284271,260533.072979418,0.0,1.0
2012-03-01,19.57,19.59,19.51,19.53,43000,6.02424092285586,6.0303975308506,6.00577109887163,6.01192770686637,139687.308455299,0.0,1.0
2012-03-02,19.52,19.55,19.47,19.5,38800,6.008849402869,6.01808431486111,5.99345788288214,6.00269279487426,126043.431815479,0.0,1.0
2012-03-05,19.61,19.61,19.37,19.52,63800,6.03655413884534,6.03655413884534,5.96267484290843,6.008849402869,207256.983242978,0.0,1.0
2012-03-06,19.18,19.35,18.92,19.35,112200,5.90418706695837,5.95651823491369,5.82415116302672,5.95651823491369,364486.418806617,0.0,1.0
2012-03-07,19.262,19.29,19.1,19.19,69300,5.92942915973682,5.93804841092946,5.8795606349794,5.90726537095574,225123.964557028,0.0,1.0
2012-03-08,19.37,19.49,19.35,19.45,59400,5.96267484290843,5.99961449087689,5.95651823491369,5.9873012748874,192963.398191738,0.0,1.0
2012-03-09,19.38,19.45,19.35,19.37,47100,5.9657531469058,5.9873012748874,5.95651823491369,5.96267484290843,153006.330889409,0.0,1.0
2012-03-12,19.36,19.3799,19.3,19.33,42700,5.95959653891106,5.96572236386583,5.94112671492683,5.95036162691894,138712.745838169,0.0,1.0
2012-03-13,19.57,19.57,19.38,19.4,57900,6.02424092285586,6.02424092285586,5.9657531469058,5.97190975490054,188090.585106088,0.0,1.0
2012-03-14,19.6,19.63,19.48,19.53,89300,6.03347583484797,6.04271074684008,5.99653618687951,6.01192770686637,290094.805699028,0.0,1.0
2012-03-15,19.77,19.778,19.64,19.68,50500,6.08580700280328,6.08826964600118,6.04578905083746,6.05810226682694,164051.373883549,0.0,1.0
2012-03-16,19.89,19.92,19.81,19.83,56100,6.12274665077174,6.13198156276386,6.09812021879277,6.10427682678751,182243.209403309,0.0,1.0
2012-03-19,19.94,19.98,19.85,19.85,77200,6.1381381707586,6.15045138674808,6.11043343478226,6.11043343478226,250787.446808118,0.0,1.0
2012-03-20,19.88,19.88,19.72,19.87,87400,6.11966834677437,6.11966834677437,6.07041548281643,6.116590042777,283922.575790538,0.0,1.0
2012-03-21,19.71,19.79,19.61,19.74,66600,6.10326098646838,6.12803322791523,6.07229568465982,6.11255057701095,215079.447349601,0.1167,1.0
2012-03-22,19.59,19.63,19.53,19.53,43000,6.0661026242981,6.07848874502153,6.04752344321296,6.04752344321296,138865.108649142,0.0,1.0
2012-03-23,19.52,19.57,19.46,19.5,51100,6.04442691303211,6.05990956393639,6.02584773194697,6.03823385267039,165023.419813282,0.0,1.0
2012-03-26,19.64,19.75,19.6137,19.65,58900,6.08158527520239,6.11564710719181,6.07344140082673,6.08468180538324,190212.90463801,0.0,1.0
2012-03-27,19.74,19.78,19.64,19.69,50400,6.11255057701095,6.12493669773438,6.08158527520239,6.09706792610667,162762.82502132,0.0,1.0
2012-03-28,19.65,19.73,19.6,19.69,38900,6.08468180538324,6.10945404683009,6.06919915447896,6.09706792610667,125624.482010503,0.0,1.0
2012-03-29,19.5,19.55,19.41,19.55,55600,6.03823385267039,6.05371650357468,6.01036508104268,6.05371650357468,179555.814904472,0.0,1.0
2012-03-30,19.58,19.74,19.56,19.66,42500,6.06300609411725,6.11255057701095,6.05681303375553,6.0877783355641,137250.398083454,0.0,1.0
2012-04-02,19.73,19.79,19.52,19.52,37800,6.10945404683009,6.12803322791523,6.04442691303211,6.04442691303211,122072.11876599,0.0,1.0
2012-04-03,19.6,19.71,19.53,19.68,79600,6.06919915447896,6.10326098646838,6.04752344321296,6.09397139592581,257061.922057481,0.0,1.0
2012-04-04,19.4,19.42,19.25,19.31,114300,6.00726855086183,6.01346161122354,5.96082059814898,5.97939977923412,369122.835316207,0.0,1.0
2012-04-05,19.32,19.35,19.26,19.35,37500,5.98249630941497,5.99178589995754,5.96391712832983,5.99178589995754,121103.292426577,0.0,1.0
2012-04-09,19.16,19.23,19.13,19.22,51600,5.93295182652127,5.95462753778726,5.9236622359787,5.95153100760641,166638.13037897,0.0,1.0
2012-04-10,18.84,19.24,18.75,19.14,64400,5.83386286073386,5.95772406796812,5.80599408910615,5.92675876615955,207974.720860575,0.0,1.0
2012-04-11,18.77,18.971,18.72,18.95,65800,5.81218714946786,5.87442740610308,5.79670449856358,5.86792469272328,212495.910444501,0.0,1.0
2012-04-12,18.93,19.02,18.78,18.78,51500,5.86173163236157,5.88960040398928,5.81528367964872,5.81528367964872,166315.188265832,0.0,1.0
2012-04-13,18.71,18.92,18.6701,18.9,61200,5.79360796838272,5.85863510218071,5.7812528129611,5.852442041819,197640.573240174,0.0,1.0
2012-04-16,18.78,18.85,18.58,18.76,62100,5.81528367964872,5.83695939091471,5.75335307603158,5.809090619287,200547.052258412,0.0,1.0
2012-04-17,19.09,19.12,18.91,18.92,40400,5.91127611525527,5.92056570579784,5.85553857199985,5.85863510218071,130468.613707566,0.0,1.0
2012-04-18,19.12,19.15,19.0,19.05,52600,5.92056570579784,5.92985529634041,5.88340734362756,5.89888999453185,169867.551510346,0.0,1.0
2012-04-19,18.85,19.04,18.71,19.02,50400,5.87309589812531,5.93229421221782,5.82947608774136,5.9260628107344,161761.363423889,0.1167,1.0
2012-04-20,18.852,19.31,18.83,19.31,43900,5.87371903827365,6.01641813224402,5.86686449664189,6.01641813224402,140899.282823586,0.0,1.0
2012-04-23,18.71,18.71,18.57,18.66,41000,5.82947608774136,5.82947608774136,5.7858562773574,5.8138975840328,131591.585324989,0.0,1.0
2012-04-24,18.72,18.82,18.63,18.73,40400,5.83259178848307,5.86374879590018,5.80455048180767,5.83570748922478,129665.854808038,0.0,1.0
2012-04-25,18.95,19.0,18.83,18.92,43100,5.90425290554242,5.91983140925098,5.86686449664189,5.89490580331729,138331.642134318,0.0,1.0
2012-04-26,19.13,19.13,18.86,18.86,43800,5.96033551889322,5.96033551889322,5.87621159886702,5.87621159886702,140578.327737427,0.0,1.0
2012-04-27,19.26,19.26,19.11,19.15,31300,6.00083962853546,6.00083962853546,5.9541041174098,5.96656692037664,100458.941967614,0.0,1.0
2012-04-30,19.23,19.25,19.13,19.24,50000,5.99149252631033,5.99772392779375,5.96033551889322,5.99460822705204,160477.543079255,0.0,1.0
2012-05-01,19.3352,19.4,19.18,19.2,40600,6.02426969811313,6.04445943891942,5.97591402260177,5.9821454240852,130307.764980355,0.0,1.0
2012-05-02,19.35,19.36,19.16,19.26,44000,6.02888093521086,6.03199663595257,5.96968262111835,6.00083962853546,141220.237909744,0.0,1.0
2012-05-03,19.26,19.31,19.2,19.3,46000,6.00083962853546,6.01641813224402,5.9821454240852,6.01330243150231,147639.339632915,0.0,1.0
2012-05-04,18.98,19.2,18.86,19.2,45800,5.91360000776755,5.9821454240852,5.87621159886702,5.9821454240852,146997.429460598,0.0,1.0
2012-05-07,18.919,18.95,18.85,18.91,43000,5.89459423324312,5.90425290554242,5.87309589812531,5.89179010257558,138010.687048159,0.0,1.0
2012-05-08,18.79,18.79,18.53,18.77,46500,5.85440169367504,5.85440169367504,5.77339347439056,5.84817029219162,149244.115063707,0.0,1.0
2012-05-09,18.63,18.6803,18.46,18.64,56000,5.80455048180767,5.82022245653847,5.75158356919858,5.80766618254938,179734.848248765,0.0,1.0
2012-05-10,18.61,18.76,18.59,18.73,38400,5.79831908032425,5.84505459144991,5.79208767884082,5.83570748922478,123246.753084868,0.0,1.0
2012-05-11,18.53,18.67,18.46,18.46,41000,5.77339347439056,5.81701328477451,5.75158356919858,5.75158356919858,131591.585324989,0.0,1.0
2012-05-14,18.2601,18.41,18.23,18.35,93000,5.68930071137178,5.73600506549002,5.67992245213923,5.71731086103976,298488.230127414,0.0,1.0
2012-05-15,18.0,18.2592,17.93,18.23,121000,5.60826133507987,5.68902029830502,5.58645142988789,5.67992245213923,388355.654251797,0.0,1.0
2012-05-16,17.83,18.16,17.81,18.05,91400,5.55529442247078,5.65811254694725,5.54906302098736,5.62383983878843,293352.948748878,0.0,1.0
2012-05-17,17.62,17.87,17.61,17.83,53800,5.48986470689485,5.56775722543763,5.48674900615314,5.55529442247078,172673.836353278,0.0,1.0
2012-05-18,17.18,17.63,17.1,17.63,61700,5.35277387425957,5.49298040763656,5.32784826832588,5.49298040763656,198029.2881598,0.0,1.0
2012-05-21,17.46,17.46,17.17,17.26,96600,5.44001349502748,5.44001349502748,5.34965817351786,5.37769948019326,310042.61322912,0.0,1.0
2012-05-22,17.4,17.62,17.38,17.4,63700,5.45767951823298,5.52668466156696,5.45140632338443,5.45767951823298,203086.311003996,0.1167,1.0
2012-05-23,17.49,17.52,17.23,17.33,56000,5.48590889505142,5.49531868732424,5.40435736202036,5.43572333626307,178537.416267249,0.0,1.0
2012-05-24,17.45,17.58,17.37,17.56,53500,5.47336250535434,5.51413827186987,5.44826972596016,5.50786507702133,170566.995898175,0.0,1.0
2012-05-25,17.65,17.65,17.49,17.49,39500,5.53609445383977,5.53609445383977,5.48590889505142,5.48590889505142,125932.641831363,0.0,1.0
2012-05-29,17.7,17.94,17.6,17.8,61100,5.55177744096113,5.62705577914366,5.52041146671842,5.58314341520385,194797.073820159,0.0,1.0
2012-05-30,17.37,17.5,17.33,17.5,42800,5.44826972596016,5.4890454924757,5.43572333626307,5.4890454924757,136453.59671854,0.0,1.0
2012-05-31,17.35,17.41,17.2,17.41,57300,5.44199653111162,5.46081611565725,5.39494756974754,5.46081611565725,182682.034859167,0.0,1.0
2012-06-01,16.9,17.1,16.88,17.02,107700,5.30084964701939,5.36358159550482,5.29457645217084,5.33848881611065,343365.709499691,0.0,1.0
2012-06-04,16.77,16.89,16.65,16.86,89900,5.26007388050385,5.29771304959512,5.22243471141259,5.2883032573223,286616.316471887,0.0,1.0
2012-06-05,16.96,16.96,16.69,16.72,71400,5.31966923156502,5.31966923156502,5.23498110110968,5.24439089338249,227635.205740742,0.0,1.0
2012-06-06,17.3,17.33,16.99,16.99,72500,5.42631354399026,5.43572333626307,5.32907902383783,5.32907902383783,231142.190703135,0.0,1.0
2012-06-07,17.3,17.6,17.3,17.43,75000,5.42631354399026,5.52041146671842,5.42631354399026,5.46708931050579,239112.611072208,0.0,1.0
2012-06-08,17.4,17.4,17.13,17.22,32000,5.45767951823298,5.45767951823298,5.37299138777764,5.40122076459609,102021.380724142,0.0,1.0
2012-06-11,17.3352,17.63,17.3,17.62,70200,5.4373543669237,5.52982125899123,5.42631354399026,5.52668466156696,223809.403963587,0.0,1.0
2012-06-12,17.42,17.44,17.24,17.33,32500,5.46395271308152,5.47022590793007,5.40749395944463,5.43572333626307,103615.464797957,0.0,1.0
2012-06-13,17.36,17.498,17.28,17.3,50700,5.44513312853589,5.48841817299084,5.42004034914172,5.42631354399026,161640.125084813,0.0,1.0
2012-06-14,17.53,17.59,17.34,17.42,28000,5.49845528474851,5.51727486929414,5.43885993368735,5.46395271308152,89268.7081336245,0.0,1.0
2012-06-15,17.66,17.67,17.56,17.6,122900,5.53923105126405,5.54236764868832,5.50786507702133,5.52041146671842,391825.865343659,0.0,1.0
2012-06-18,17.75,17.78,17.58,17.62,49400,5.56746042808249,5.57687022035531,5.51413827186987,5.52668466156696,157495.506492895,0.0,1.0
2012-06-19,17.95,18.009,17.8,17.8,52200,5.63019237656793,5.64869830137113,5.58314341520385,5.58314341520385,166422.377306257,0.0,1.0
2012-06-20,17.91,17.99,17.78,17.83,51400,5.65425007881209,5.67950636057116,5.6132086209536,5.62899379705302,162810.980619627,0.1167,1.0
2012-06-21,17.63,17.95,17.63,17.91,87700,5.56585309265534,5.66687821969163,5.56585309265534,5.65425007881209,277792.276271231,0.0,1.0
2012-06-22,17.68,17.74,17.66,17.68,26200,5.58163826875476,5.60058048007407,5.575324198315,5.58163826875476,82989.2547127282,0.0,1.0
2012-06-25,17.4,17.55,17.35,17.53,15347,5.49324128259801,5.54059681089627,5.47745610649859,5.53428274045651,48612.0645830626,0.0,1.0
2012-06-26,17.41,17.53,17.41,17.47,13366,5.4963983178179,5.53428274045651,5.4963983178179,5.5153405291372,42337.1900187147,0.0,1.0
2012-06-27,17.53,17.62,17.43,17.43,50200,5.53428274045651,5.56269605743546,5.50271238825767,5.50271238825767,159009.946052632,0.0,1.0
2012-06-28,17.54,17.5699,17.352,17.46,49200,5.53743977567639,5.54687931098384,5.47808751354257,5.51218349391732,155842.417246802,0.0,1.0
2012-06-29,18.02,18.04,17.9,17.99,84200,5.68897746623082,5.69529153667058,5.65109304359221,5.67950636057116,266705.925450828,0.0,1.0
2012-07-02,18.36,18.36,18.01,18.01,122900,5.79631666370687,5.79631666370687,5.68582043101093,5.68582043101093,389289.290236423,0.0,1.0
2012-07-03,18.51,18.51,18.36,18.38,42500,5.84367219200513,5.84367219200513,5.79631666370687,5.80263073414664,134619.974247746,0.0,1.0
2012-07-05,18.47,18.59,18.34,18.49,98600,5.83104405112559,5.8689284737642,5.7900025932671,5.83735812156536,312318.340254771,0.0,1.0
2012-07-06,18.3,18.37,18.192,18.37,41900,5.77737445238757,5.79947369892675,5.74327847201282,5.79947369892675,132719.456964248,0.0,1.0
2012-07-09,18.24,18.27,18.17,18.23,34100,5.75843224106826,5.76790334672791,5.73633299452908,5.75527520584838,108012.73227878,0.0,1.0
2012-07-10,18.12,18.36,18.11,18.34,36100,5.72054781842966,5.79631666370687,5.71739078320977,5.7900025932671,114347.789890438,0.0,1.0
2012-07-11,18.17,18.21,18.09,18.16,37200,5.73633299452908,5.74896113540861,5.71107671277,5.73317595930919,117832.071576851,0.0,1.0
2012-07-12,17.99,18.17,17.9,18.17,72000,5.67950636057116,5.73633299452908,5.65109304359221,5.73633299452908,228062.074019711,0.0,1.0
2012-07-13,18.27,18.27,18.05,18.05,49000,5.76790334672791,5.76790334672791,5.69844857189047,5.69844857189047,155208.911485637,0.0,1.0
2012-07-16,18.38,18.39,18.2155,18.28,26700,5.80263073414664,5.80578776936652,5.75069750477955,5.7710603819478,84573.0191156428,0.0,1.0
2012-07-17,18.48,18.52,18.26,18.46,30600,5.83420108634548,5.84682922722501,5.76474631150803,5.82788701590571,96926.3814583771,0.0,1.0
2012-07-18,18.52,18.54,18.42,18.42,91700,5.84682922722501,5.85314329766478,5.81525887502617,5.81525887502617,290462.391494549,0.0,1.0
2012-07-19,18.66,18.67,18.49,18.54,63500,5.89102772030339,5.89418475552327,5.83735812156536,5.85314329766478,201138.079170162,0.0,1.0
2012-07-20,18.39,18.48,18.35,18.48,59800,5.84263037038257,5.87122399372865,5.82992209333987,5.87122399372865,188223.784543124,0.1167,1.0
2012-07-23,18.18,18.22,17.99,18.15,52800,5.77591191590838,5.78862019295108,5.71554759995554,5.76638070812635,166190.900064832,0.0,1.0
2012-07-24,17.95,18.16,17.8,18.15,96400,5.70283932291284,5.76955777738703,5.6551832840027,5.76638070812635,303424.294815337,0.0,1.0
2012-07-25,18.03,18.08,17.96,18.03,83000,5.72825587699824,5.74414122330162,5.70601639217351,5.72825587699824,261247.058814035,0.0,1.0
2012-07-26,18.4,18.46,18.27,18.27,49400,5.84580743964324,5.8648698552073,5.80450553925446,5.80450553925446,155489.213318233,0.0,1.0
2012-07-27,18.66,18.7368,18.44,18.44,95000,5.92841124042081,5.9528111323428,5.85851571668595,5.85851571668595,299017.717919678,0.0,1.0
2012-07-30,18.8,18.8,18.61,18.61,96600,5.97289021007027,5.97289021007027,5.91252589411743,5.91252589411743,304053.805800431,0.0,1.0
2012-07-31,18.81,18.89,18.76,18.8,115800,5.97606727933095,6.00148383341635,5.96018193302757,5.97289021007027,364486.86036946,0.0,1.0
2012-08-01,18.73,18.94,18.73,18.94,68000,5.95065072524554,6.01736917971973,5.95065072524554,6.01736917971973,214033.73493198,0.0,1.0
2012-08-02,18.61,18.704,18.51,18.63,50200,5.91252589411743,5.94239034516778,5.88075520151068,5.91888003263878,158007.257258609,0.0,1.0
2012-08-03,18.87,18.957,18.7903,18.8,81400,5.995129694895,6.02277019746288,5.96980845288742,5.97289021007027,256210.970933282,0.0,1.0
2012-08-06,18.95,19.03,18.95,18.97,52800,6.02054624898041,6.04596280306581,6.02054624898041,6.02690038750176,166190.900064832,0.0,1.0
2012-08-07,19.16,19.18,19.0,19.0,45500,6.0872647034546,6.09361884197595,6.03643159528378,6.03643159528378,143213.749108898,0.0,1.0
2012-08-08,19.18,19.19,19.05,19.09,45500,6.09361884197595,6.09679591123662,6.05231694158716,6.06502521862987,143213.749108898,0.0,1.0
2012-08-09,19.249,19.249,19.1499,19.17,31900,6.11554061987461,6.11554061987461,6.08405586350131,6.09044177271527,100407.002122502,0.0,1.0
2012-08-10,19.24,19.28,19.0899,19.17,34300,6.11268125754,6.1253895345827,6.06499344793726,6.09044177271527,107961.133943631,0.0,1.0
2012-08-13,19.25,19.25,19.13,19.18,31700,6.11585832680068,6.11585832680068,6.07773349567257,6.09361884197595,99777.4911374084,0.0,1.0
2012-08-14,19.26,19.31,19.24,19.27,29000,6.11903539606135,6.13492074236473,6.11268125754,6.12221246532203,91279.0928386387,0.0,1.0
2012-08-15,19.3,19.33,19.22,19.22,27900,6.13174367310406,6.14127488088608,6.10632711901865,6.10632711901865,87816.7824206212,0.0,1.0
2012-08-16,19.41,19.45,19.27,19.35,55900,6.16669143497149,6.17939971201419,6.12221246532203,6.14762901940743,175948.32033379,0.0,1.0
2012-08-17,19.44,19.45,19.37,19.39,20200,6.17622264275351,6.17939971201419,6.15398315792878,6.16033729645014,63580.6094945001,0.0,1.0
2012-08-20,19.44,19.47,19.39,19.46,33400,6.17622264275351,6.18575385053554,6.16033729645014,6.18257678127487,105128.334510708,0.0,1.0
2012-08-21,19.47,19.6,19.41,19.49,50800,6.18575385053554,6.22705575092433,6.16669143497149,6.19210798905689,159895.790213891,0.0,1.0
2012-08-22,19.38,19.38,19.24,19.3,79600,6.19423662546155,6.19423662546155,6.14948981805367,6.16866702122848,249045.700588659,0.1167,1.0
2012-08-23,19.26,19.39,19.19,19.39,44200,6.15588221911194,6.19743282599068,6.133508815408,6.19743282599068,138289.195552999,0.0,1.0
2012-08-24,19.26,19.2899,19.08,19.27,48600,6.15588221911194,6.16543885869405,6.09835060958753,6.15907841964107,152055.540811668,0.0,1.0
2012-08-27,19.3,19.3,19.24,19.28,21200,6.16866702122848,6.16866702122848,6.14948981805367,6.16227462017021,66328.7544281352,0.0,1.0
2012-08-28,19.25,19.33,19.1401,19.32,57700,6.1526860185828,6.17825562281588,6.11755977476762,6.17505942228674,180526.845778463,0.0,1.0
2012-08-29,19.22,19.29,19.19,19.23,41200,6.1430974169954,6.16547082069934,6.133508815408,6.14629361752454,128903.051058452,0.0,1.0
2012-08-30,19.08,19.18,19.0,19.18,54000,6.09835060958753,6.13031261487887,6.07278100535446,6.13031261487887,168950.600901854,0.0,1.0
2012-08-31,19.2,19.31,19.13,19.19,69900,6.13670501593714,6.17186322175761,6.1143316122332,6.133508815408,218697.166722955,0.0,1.0
2012-09-04,19.17,19.24,19.0674,19.1,57600,6.12711641434973,6.14948981805367,6.09432339692082,6.1047430106458,180213.974295311,0.0,1.0
2012-09-05,19.1,19.22,19.1,19.21,58200,6.1047430106458,6.1430974169954,6.1047430106458,6.13990121646627,182091.20319422,0.0,1.0
2012-09-06,19.49,19.49,19.22,19.22,96300,6.22939483128202,6.22939483128202,6.1430974169954,6.1430974169954,301295.238274973,0.0,1.0
2012-09-07,19.65,19.71,19.55,19.55,55200,6.28053403974816,6.29971124292297,6.24857203445682,6.24857203445682,172705.058699673,0.0,1.0
2012-09-10,19.52,19.72,19.52,19.68,83100,6.23898343286942,6.3029074434521,6.23898343286942,6.29012264133556,259996.202498964,0.0,1.0
2012-09-11,19.58,19.69,19.55,19.58,70500,6.25816063604422,6.2933188418647,6.24857203445682,6.25816063604422,220574.395621865,0.0,1.0
2012-09-12,19.79,19.79,19.61,19.65,61500,6.32528084715604,6.32528084715604,6.26774923763163,6.28053403974816,192415.962138222,0.0,1.0
2012-09-13,19.95,20.01,19.69,19.75,84300,6.37642005562218,6.39559725879698,6.2933188418647,6.3124960450395,263750.660296783,0.0,1.0
2012-09-14,20.16,20.2183,19.97,19.97,83000,6.44354026673399,6.46217411581884,6.38281245668045,6.38281245668045,259683.331015813,0.0,1.0
2012-09-17,20.04,20.1496,20.0,20.11,65700,6.40518586038438,6.44021621818369,6.39240105826785,6.42755926408832,205556.564430589,0.0,1.0
2012-09-18,20.17,20.17,19.96,19.96,62800,6.44673646726313,6.44673646726313,6.37961625615131,6.37961625615131,196483.291419193,0.0,1.0
2012-09-19,20.0,20.09,19.95,20.09,30500,6.42970071844284,6.45863437167583,6.41362646664674,6.45863437167583,94872.2229403753,0.1167,1.0
2012-09-20,19.99,20.02,19.76,19.95,68100,6.42648586808362,6.43613041916128,6.35254430982153,6.41362646664674,211829.455155395,0.0,1.0
2012-09-21,19.98,20.16,19.97,20.08,29000,6.4232710177244,6.48113832419039,6.42005616736518,6.45541952131661,90206.3759105207,0.0,1.0
2012-09-24,20.01,20.01,19.84,19.93,59400,6.43291556880206,6.43291556880206,6.3782631126953,6.40719676592829,184767.542382239,0.0,1.0
2012-09-25,19.91,20.12,19.8911,20.1,50000,6.40076706520985,6.4682789227535,6.39469099803092,6.46184922203506,155528.234328484,0.0,1.0
2012-09-26,19.79,19.92,19.714,19.92,47700,6.36218886089919,6.40398191556907,6.33775599816911,6.40398191556907,148373.935549374,0.0,1.0
2012-09-27,19.89,19.9298,19.79,19.86,30200,6.39433736449141,6.40713246892111,6.36218886089919,6.38469281341374,93939.0535344043,0.0,1.0
2012-09-28,19.78,19.87,19.74,19.87,64100,6.35897401053997,6.38790766377296,6.34611460910309,6.38790766377296,199387.196409116,0.0,1.0
2012-10-01,19.89,20.06,19.84,19.87,64400,6.39433736449141,6.44898982059817,6.3782631126953,6.38790766377296,200320.365815087,0.0,1.0
2012-10-02,19.89,20.07,19.83,19.89,55000,6.39433736449141,6.45220467095739,6.37504826233608,6.39433736449141,171081.057761332,0.0,1.0
2012-10-03,19.86,19.98,19.843,19.96,75300,6.38469281341374,6.4232710177244,6.37922756780307,6.41684131700596,234225.520898697,0.0,1.0
2012-10-04,20.06,20.06,19.8899,19.89,55900,6.44898982059817,6.44898982059817,6.39430521598781,6.39433736449141,173880.565979245,0.0,1.0
2012-10-05,20.15,20.24,20.07,20.16,38900,6.47792347383116,6.50685712706416,6.45220467095739,6.48113832419039,121000.966307561,0.0,1.0
2012-10-08,20.04,20.16,20.04,20.06,69200,6.44256011987973,6.48113832419039,6.44256011987973,6.44898982059817,215251.076310622,0.0,1.0
2012-10-09,19.99,20.12,19.93,20.08,83800,6.42648586808362,6.4682789227535,6.40719676592829,6.45541952131661,260665.320734539,0.0,1.0
2012-10-10,19.8,20.01,19.8,19.99,37300,6.36540371125841,6.43291556880206,6.36540371125841,6.42648586808362,116024.062809049,0.0,1.0
2012-10-11,19.85,20.05,19.85,19.97,36800,6.38147796305452,6.44577497023895,6.38147796305452,6.42005616736518,114468.780465764,0.0,1.0
2012-10-12,19.92,19.97,19.83,19.94,46000,6.40398191556907,6.42005616736518,6.37504826233608,6.41041161628751,143085.975582205,0.0,1.0
2012-10-15,19.99,20.0,19.9,19.98,62500,6.42648586808362,6.42970071844284,6.39755221485063,6.4232710177244,194410.292910605,0.0,1.0
2012-10-16,20.15,20.2,20.09,20.09,59600,6.47792347383116,6.49399772562727,6.45863437167583,6.45863437167583,185389.655319553,0.0,1.0
2012-10-17,20.22,20.25,20.175,20.23,100600,6.50042742634571,6.51007197742338,6.48596059972922,6.50364227670494,312922.80746891,0.0,1.0
2012-10-18,20.23,20.24,20.17,20.24,91600,6.50364227670494,6.50685712706416,6.48435317454961,6.50685712706416,284927.725289782,0.0,1.0
2012-10-19,19.98,20.22,19.94,20.22,68900,6.4232710177244,6.50042742634571,6.41041161628751,6.50042742634571,214317.906904651,0.0,1.0
2012-10-22,19.83,19.91,19.72,19.89,71400,6.41256556602819,6.43843572464051,6.37699409793626,6.43196818498743,220794.935415679,0.1167,1.0
2012-10-23,19.63,19.71,19.51,19.71,67000,6.3478901694974,6.37376032810972,6.30908493157892,6.37376032810972,207188.524829839,0.0,1.0
2012-10-24,19.62,19.75,19.61,19.72,49100,6.34465639967086,6.38669540741588,6.34142262984432,6.37699409793626,151835.172673807,0.0,1.0
2012-10-25,19.63,19.77,19.5634,19.77,36300,6.3478901694974,6.39316294706896,6.32635326245265,6.39316294706896,112252.887333181,0.0,1.0
2012-10-26,19.7,19.73,19.54,19.66,33500,6.37052655828318,6.3802278677628,6.31878624105854,6.35759147897702,103594.262414919,0.0,1.0
2012-10-31,19.66,19.74,19.63,19.69,39700,6.35759147897702,6.38346163758934,6.3478901694974,6.36729278845664,122766.931876785,0.0,1.0
2012-11-01,19.93,19.96,19.71,19.71,50100,6.44490326429359,6.45460457377321,6.37376032810972,6.37376032810972,154927.538716043,0.0,1.0
2012-11-02,19.77,20.02,19.75,20.02,34400,6.39316294706896,6.47400719273245,6.38669540741588,6.47400719273245,106377.391852932,0.0,1.0
2012-11-05,19.76,19.8,19.6,19.8,57100,6.38992917724242,6.40286425654857,6.33818886001778,6.40286425654857,176574.101011698,0.0,1.0
2012-11-06,19.93,20.01,19.82,19.85,36700,6.44490326429359,6.47077342290591,6.40933179620165,6.41903310568127,113489.833750076,0.0,1.0
2012-11-07,19.62,19.78,19.51,19.78,65400,6.34465639967086,6.3963967168955,6.30908493157892,6.3963967168955,202240.73916226,0.0,1.0
2012-11-08,19.44,19.73,19.42,19.64,47600,6.28644854279315,6.3802278677628,6.27998100314007,6.35112393932394,147196.623610452,0.0,1.0
2012-11-09,19.39,19.46,19.3,19.44,62600,6.27027969366045,6.29291608244622,6.24117576522159,6.28644854279315,193582.114243998,0.0,1.0
2012-11-12,19.23,19.36,19.12,19.35,60200,6.21853937643581,6.26057838418083,6.18296790834388,6.25734461435429,186160.435742631,0.0,1.0
2012-11-13,19.24,19.3296,19.15,19.23,72400,6.22177314626235,6.25074772390815,6.19266921782349,6.21853937643581,223887.301457915,0.0,1.0
2012-11-14,18.78,19.32,18.71,19.32,100000,6.07301973424153,6.24764330487467,6.05038334545575,6.24764330487467,309236.604223639,0.0,1.0
2012-11-15,18.35,18.77,17.85,18.68,181000,5.93396763170032,6.06978596441499,5.77227914037334,6.04068203597613,559718.253644788,0.0,1.0
2012-11-16,18.58,18.59,18.22,18.22,94500,6.00834433771073,6.01157810753727,5.8919286239553,5.8919286239553,292228.59099134,0.0,1.0
2012-11-19,19.33,19.33,18.72,18.75,144900,6.25087707470121,6.25087707470121,6.05361711528229,6.06331842476191,448083.839520054,0.0,1.0
2012-11-20,19.09,19.25,18.88,19.25,77200,6.21100469273998,6.26306130619406,6.14268038758149,6.26306130619406,237280.129851239,0.1167,1.0
2012-11-21,19.13,19.2199,19.1,19.17,57500,6.22401884610349,6.25326815578801,6.21425823108086,6.23703299946702,176730.666663812,0.0,1.0
2012-11-23,19.431,19.53,19.23,19.27,38500,6.32195035016398,6.3541603797387,6.2565542295123,6.26956838287582,118332.707244465,0.0,1.0
2012-11-26,19.36,19.47,19.34,19.35,54400,6.29885022794374,6.33463914969342,6.29234315126198,6.29559668960286,167202.578548024,0.0,1.0
2012-11-27,19.35,19.46,19.28,19.28,68800,6.29559668960286,6.33138561135254,6.2728219212167,6.2728219212167,211462.084634265,0.0,1.0
2012-11-28,19.42,19.48,19.14,19.22,73700,6.31837145798902,6.3378926880343,6.22727238444438,6.25330069117142,226522.611010834,0.0,1.0
2012-11-29,19.66,19.72,19.49,19.58,64500,6.39645637817014,6.41597760821542,6.34114622637518,6.3704280714431,198245.704344624,0.0,1.0
2012-11-30,19.72,19.72,19.618,19.72,49200,6.41597760821542,6.41597760821542,6.38279151713844,6.41597760821542,151219.979127992,0.0,1.0
2012-12-03,19.71,19.84,19.64,19.78,50600,6.41272406987454,6.45502006830598,6.38994930148838,6.4354988382607,155522.986664154,0.0,1.0
2012-12-04,19.7,19.72,19.59,19.72,94800,6.40947053153366,6.41597760821542,6.37368160978398,6.41597760821542,291375.081734424,0.0,1.0
2012-12-05,19.66,19.76,19.63,19.74,50700,6.39645637817014,6.42899176157894,6.3866957631475,6.42248468489718,155830.344345309,0.0,1.0
2012-12-06,19.59,19.71,19.52,19.68,60800,6.37368160978398,6.41272406987454,6.35090684139782,6.4029634548519,186873.470141909,0.0,1.0
2012-12-07,19.57,19.7,19.52,19.68,99100,6.36717453310222,6.40947053153366,6.35090684139782,6.4029634548519,304591.462024065,0.0,1.0
2012-12-10,19.66,19.66,19.57,19.59,70400,6.39645637817014,6.39645637817014,6.36717453310222,6.37368160978398,216379.807532737,0.0,1.0
2012-12-11,19.8,19.84,19.7,19.72,42800,6.44200591494246,6.45502006830598,6.40947053153366,6.41597760821542,131549.087534107,0.0,1.0
2012-12-12,19.78,19.92,19.7,19.92,82200,6.4354988382607,6.48104837503302,6.40947053153366,6.48104837503302,252648.013908962,0.0,1.0
2012-12-13,19.71,19.79,19.631,19.76,69500,6.41272406987454,6.43875237660158,6.38702111698159,6.42899176157894,213613.588402346,0.0,1.0
2012-12-14,19.71,19.76,19.6274,19.71,45100,6.41272406987454,6.42899176157894,6.38584984317887,6.41272406987454,138618.314200659,0.0,1.0
2012-12-17,19.87,19.9,19.74,19.9,110400,6.46478068332862,6.47454129835126,6.42248468489718,6.47454129835126,339322.879994519,0.0,1.0
2012-12-18,20.34,20.34,19.9098,19.93,93800,6.61769698534998,6.61769698534998,6.47772976592532,6.4843019133739,288301.504922879,0.0,1.0
2012-12-19,20.39,20.48,20.34,20.47,134000,6.63396467705438,6.6632465221223,6.61769698534998,6.65999298378142,411859.29274697,0.0,1.0
2012-12-20,20.28,20.32,20.2001,20.32,66800,6.64209852290658,6.65519930894782,6.61592970278921,6.65519930894782,203957.227573189,0.135,1.0
2012-12-21,20.34,20.34,20.03,20.06,87800,6.66174970196843,6.66174970196843,6.56021861014886,6.57004419967978,268075.517678533,0.0,1.0
2012-12-24,20.47,20.96,20.2801,20.34,86600,6.70432725660245,6.86481188560759,6.64213127487168,6.66174970196843,264411.615386799,0.0,1.0
2012-12-26,20.28,20.53,20.23,20.43,58900,6.64209852290658,6.7239784356643,6.62572254035504,6.69122647056121,179836.537485941,0.0,1.0
2012-12-27,20.14,20.27,19.98,20.19,45400,6.59624577176225,6.63882332639627,6.54384262759731,6.6126217543138,138617.636703934,0.0,1.0
2012-12-28,19.9,20.07,19.86,20.07,87800,6.51764105551484,6.57331939619009,6.5045402694736,6.57331939619009,268075.517678533,0.0,1.0
2012-12-31,20.09,20.1,19.86,19.89,63900,6.57986978921071,6.58314498572102,6.5045402694736,6.51436585900453,195102.797034832,0.0,1.0
2013-01-02,20.51,20.54,20.37,20.42,62800,6.71742804264369,6.72725363217461,6.67157529149936,6.68795127405091,191744.219934076,0.0,1.0
2013-01-03,20.59,20.6799,20.53,20.57,54400,6.74362961472616,6.77307363135384,6.7239784356643,6.73707922170554,166096.903891938,0.0,1.0
2013-01-04,20.69,20.75,20.6,20.65,109900,6.77638157982925,6.7960327588911,6.74690481123647,6.76328079378801,335552.384884633,0.0,1.0
2013-01-07,20.68,20.74,20.56,20.74,136000,6.77310638331894,6.79275756238079,6.73380402519523,6.79275756238079,415242.259729846,0.0,1.0
2013-01-08,20.61,20.71,20.6,20.68,69200,6.75018000774678,6.78293197284987,6.74690481123647,6.77310638331894,211285.032156657,0.0,1.0
2013-01-09,20.84,20.85,20.7,20.71,116300,6.82550952748388,6.82878472399419,6.77965677633956,6.78293197284987,355093.197107214,0.0,1.0
2013-01-10,20.94,21.03,20.89,20.97,159900,6.85826149258697,6.88773826117975,6.84188551003543,6.8680870821179,488214.980373547,0.0,1.0
2013-01-11,21.05,21.05,20.94,21.0,121400,6.89428865420037,6.89428865420037,6.85826149258697,6.87791267164883,370664.781847083,0.0,1.0
2013-01-14,21.12,21.14,20.971,21.09,73400,6.91721502977253,6.92376542279315,6.86841460176893,6.90738944024161,224108.690177726,0.0,1.0
2013-01-15,20.96,21.11,20.96,21.07,87600,6.86481188560759,6.91393983326222,6.86481188560759,6.90083904722099,267464.867296577,0.0,1.0
2013-01-16,21.11,21.14,20.96,20.96,94700,6.91393983326222,6.92376542279315,6.86481188560759,6.86481188560759,289142.955856003,0.0,1.0
2013-01-17,21.38,21.45,21.164,21.22,96000,7.00237013904057,7.02529651461273,6.93162589441789,6.94996699487562,293112.183338715,0.0,1.0
2013-01-18,21.78,21.82,21.398,21.43,124800,7.13337799945293,7.14647878549416,7.00826549275912,7.01874612159211,381045.838340329,0.0,1.0
2013-01-22,21.69,21.85,21.64,21.85,88100,7.10390123086014,7.15630437502509,7.0875252483086,7.15630437502509,268991.493251467,0.0,1.0
2013-01-23,21.75,21.775,21.68,21.74,72300,7.123552409922,7.13174040119777,7.10062603434984,7.12027721341169,220750.113076969,0.0,1.0
2013-01-24,21.762,21.91,21.7,21.71,70600,7.12748264573437,7.17595555408694,7.10717642737045,7.11045162388076,215559.584830346,0.0,1.0
2013-01-25,21.97,21.97,21.84,21.84,86500,7.19560673314879,7.19560673314879,7.15302917851478,7.15302917851478,264106.290195821,0.0,1.0
2013-01-28,21.9,22.0399,21.9,22.0,67500,7.17268035757663,7.21850035675585,7.17268035757663,7.20543232267972,206094.503910034,0.0,1.0
2013-01-29,22.02,22.04,21.82,21.93,68600,7.21198271570034,7.21853310872096,7.14647878549416,7.18250594710756,209453.08101079,0.0,1.0
2013-01-30,21.9903,22.09,21.9403,22.0,40300,7.20225538206472,7.2349090912725,7.18587939951318,7.20543232267972,123046.051964065,0.0,1.0
2013-01-31,22.01,22.07,21.9198,22.02,62400,7.20870751919003,7.22835869825188,7.17916524666704,7.21198271570034,190522.919170165,0.0,1.0
2013-02-01,22.11,22.22,22.051,22.14,80000,7.24145948429312,7.27748664590652,7.2221358248823,7.25128507382405,244260.152782262,0.0,1.0
2013-02-04,21.8,22.06,21.8,22.04,70300,7.13992839247354,7.22508350174158,7.13992839247354,7.21853310872096,214643.609257413,0.0,1.0
2013-02-05,22.07,22.105,21.92,21.94,69700,7.22835869825188,7.23982188603797,7.17923075059725,7.18578114361787,212811.658111546,0.0,1.0
2013-02-06,22.18,22.2,22.0,22.04,51600,7.26438585986528,7.2709362528859,7.20543232267972,7.21853310872096,157547.798544559,0.0,1.0
2013-02-07,22.2,22.25,22.0001,22.25,59300,7.2709362528859,7.28731223543745,7.20546507464482,7.28731223543745,181057.838249852,0.0,1.0
2013-02-08,22.23,22.31,22.21,22.24,30600,7.28076184241683,7.3069634144993,7.27421144939621,7.28403703892714,93429.5084392153,0.0,1.0
2013-02-11,22.19,22.28,22.1,22.28,61700,7.26766105637559,7.29713782496837,7.23818428778281,7.29713782496837,188385.64283332,0.0,1.0
2013-02-12,22.45,22.48,22.15,22.22,101000,7.35281616564362,7.36264175517455,7.25456027033436,7.27748664590652,308378.442887606,0.0,1.0
2013-02-13,22.41,22.53,22.3799,22.48,77600,7.33971537960239,7.3790177377261,7.32985703810636,7.36264175517455,236932.348198794,0.0,1.0
2013-02-14,22.38,22.44,22.3,22.32,135800,7.32988979007146,7.34954096913332,7.30368821798899,7.31023861100961,414631.60934789,0.0,1.0
2013-02-15,22.38,22.55,22.33,22.46,68000,7.32988979007146,7.38556813074671,7.31351380751992,7.35609136215393,207621.129864923,0.0,1.0
2013-02-19,22.19,22.39,22.17,22.32,136800,7.31187620926476,7.37777865369257,7.30528596482198,7.35471279814284,415159.10733741,0.135,1.0
2013-02-20,21.96,22.355,21.94,22.23,67400,7.23608839817279,7.3662457259177,7.22949815373001,7.32505669815032,204544.764872379,0.0,1.0
2013-02-21,21.73,22.33,21.56,22.33,112500,7.16030058708082,7.35800792036423,7.10428350931718,7.35800792036423,341413.739586685,0.0,1.0
2013-02-22,21.73,21.81,21.64,21.79,70900,7.16030058708082,7.18666156485194,7.13064448708831,7.18007132040916,215166.52565952,0.0,1.0
2013-02-25,21.53,21.89,21.52,21.89,84100,7.09439814265301,7.21302254262306,7.09110302043162,7.21302254262306,255225.737771024,0.0,1.0
2013-02-26,21.78,21.83,21.49,21.69,81000,7.17677619818777,7.19325180929472,7.08121765376745,7.14712009819526,245817.892502413,0.0,1.0
2013-02-27,22.08,22.14,21.74,21.79,61700,7.27562986482947,7.29540059815781,7.16359570930221,7.18007132040916,187246.46873332,0.0,1.0
2013-02-28,22.25,22.44,22.07,22.09,65200,7.3316469425931,7.39425426479952,7.27233474260808,7.27892498705086,197868.229520461,0.0,1.0
2013-03-01,22.43,22.45,22.15,22.19,83100,7.39095914257813,7.39754938702091,7.2986957203792,7.31187620926476,252190.948974698,0.0,1.0
2013-03-04,22.63,22.67,22.35,22.37,77700,7.45686158700593,7.47004207589149,7.36459816480701,7.37118840924979,235803.089474537,0.0,1.0
2013-03-05,22.86,22.98,22.765,22.79,105600,7.5326493980979,7.57219086475459,7.5013457369947,7.50958354254817,320473.696892035,0.0,1.0
2013-03-06,22.97,22.99,22.83,22.93,61400,7.5688957425332,7.57548598697598,7.52276403143373,7.55571525364764,186336.032094422,0.0,1.0
2013-03-07,23.14,23.18,22.92,22.96,75500,7.62491282029683,7.63809330918239,7.55242013142625,7.56560062031181,229126.55412262,0.0,1.0
2013-03-08,23.25,23.28,23.17,23.24,59200,7.66115916473212,7.67104453139629,7.634798186961,7.65786404251073,179659.496742505,0.0,1.0
2013-03-11,23.21,23.25,23.15,23.22,34500,7.64797867584656,7.66115916473212,7.62820794251822,7.65127379806795,104700.21347325,0.0,1.0
2013-03-12,23.06,23.22,23.01,23.22,63200,7.59855184252571,7.65127379806795,7.58207623141876,7.65127379806795,191798.651927809,0.0,1.0
2013-03-13,22.8,23.02,22.75,23.02,67300,7.51287866476956,7.58537135364015,7.49640305366261,7.58537135364015,204241.285992746,0.0,1.0
2013-03-14,22.96,23.12,22.82,23.11,51400,7.56560062031181,7.61832257585405,7.51946890921234,7.61502745363266,155988.144131161,0.0,1.0
2013-03-15,22.79,23.07,22.75,22.98,55800,7.50958354254817,7.6018469647471,7.49640305366261,7.57219086475459,169341.214834996,0.0,1.0
2013-03-18,22.67,22.77,22.44,22.59,46300,7.47004207589149,7.50299329810539,7.39425426479952,7.44368109812037,140510.721269898,0.0,1.0
2013-03-19,22.58,22.63,22.45,22.59,58400,7.48487012588775,7.50144424042691,7.44177742808591,7.48818494879558,176178.340815713,0.135,1.0
2013-03-20,22.68,22.82,22.56,22.79,55800,7.51801835496608,7.56442587567575,7.47824048007208,7.55448140695225,168334.78454652,0.0,1.0
2013-03-21,22.67,22.87,22.61,22.83,59000,7.51470353205825,7.58099999021491,7.49481459461125,7.56774069858358,177988.39226245,0.0,1.0
2013-03-22,22.96,23.0,22.64,22.75,50600,7.61083339638541,7.62409268801675,7.50475906333475,7.54122211532091,152647.672008135,0.0,1.0
2013-03-25,22.78,23.05,22.78,23.01,46700,7.55116658404441,7.64066680255591,7.55116658404441,7.62740751092458,140882.337604346,0.0,1.0
2013-03-26,23.21,23.25,22.84,22.87,114000,7.69370396908125,7.70696326071258,7.57105552149141,7.58099999021491,343909.774879988,0.0,1.0
2013-03-27,23.3,23.34,23.05,23.12,34100,7.72353737525175,7.73679666688308,7.64066680255591,7.66387056291075,102871.257222873,0.0,1.0
2013-03-28,23.2,23.36,23.1,23.36,65300,7.69038914617342,7.74342631269875,7.65724091709508,7.74342631269875,196993.932453186,0.0,1.0
2013-04-01,23.107,23.21,23.01,23.16,41800,7.65956129313056,7.69370396908125,7.62740751092458,7.67712985454208,126100.250789329,0.0,1.0
2013-04-02,22.99,23.1601,22.97,23.16,42500,7.62077786510891,7.67716300277116,7.61414821929325,7.67712985454208,128211.977477188,0.0,1.0
2013-04-03,22.69,23.01,22.62,22.99,45700,7.52133317787391,7.62740751092458,7.49812941751908,7.62077786510891,137865.585193118,0.0,1.0
2013-04-04,22.47,22.8499,22.4,22.75,99900,7.44840707390158,7.57433719617017,7.42520331354675,7.54122211532091,301373.565881673,0.0,1.0
2013-04-05,22.41,22.4399,22.23,22.3,52200,7.42851813645458,7.438429456949,7.36885132411358,7.39205508446841,157474.4758661,0.0,1.0
2013-04-08,22.36,22.44,22.32,22.44,34100,7.41194402191541,7.43846260517808,7.39868473028408,7.43846260517808,102871.257222874,0.0,1.0
2013-04-09,22.45,22.4995,22.31,22.4,32800,7.44177742808591,7.45818580147969,7.39536990737624,7.42520331354675,98949.4790882772,0.0,1.0
2013-04-10,22.85,22.9,22.54,22.54,67300,7.57437034439925,7.59094445893841,7.47161083425641,7.47161083425641,203027.437275642,0.0,1.0
2013-04-11,22.99,23.02,22.82,22.87,40600,7.62077786510891,7.63072233383241,7.56442587567575,7.58099999021491,122480.147895855,0.0,1.0
2013-04-12,22.86,22.88,22.78,22.8,45900,7.57768516730708,7.58431481312275,7.55116658404441,7.55779622986008,138468.935675363,0.0,1.0
2013-04-15,22.4,22.82,22.4,22.78,45400,7.42520331354675,7.56442587567575,7.42520331354675,7.55116658404441,136960.559469749,0.0,1.0
2013-04-16,22.69,22.72,22.5,22.54,31800,7.52133317787391,7.53127764659741,7.45835154262508,7.47161083425641,95932.7266770493,0.0,1.0
2013-04-17,22.58,22.6,22.48,22.56,41400,7.48487012588775,7.49149977170341,7.45172189680941,7.47824048007208,124893.549824838,0.0,1.0
2013-04-18,22.35,22.58,22.3201,22.54,47000,7.40862919900758,7.48487012588775,7.39871787851316,7.47161083425641,141787.363327714,0.0,1.0
2013-04-19,22.42,22.46,22.23,22.29,39000,7.47658306861816,7.4899221998735,7.4132221951553,7.43323089203831,116949.145348238,0.135,1.0
2013-04-22,22.42,22.48,22.33,22.48,41100,7.47658306861816,7.49659176550117,7.44657002329365,7.49659176550117,123246.407020835,0.0,1.0
2013-04-23,22.8,22.85,22.53,22.53,46900,7.6033048155439,7.61997872961307,7.51326567957035,7.51326567957035,140638.844021342,0.0,1.0
2013-04-24,22.77,22.85,22.7,22.72,24100,7.59330046710239,7.61997872961307,7.56995698740554,7.57662655303321,72268.5744331419,0.0,1.0
2013-04-25,22.95,23.04,22.76,22.8,43300,7.65332655775142,7.68333960307594,7.58996568428856,7.6033048155439,129843.53829689,0.0,1.0
2013-04-26,23.17,23.17,22.88,22.9,57300,7.72669177965579,7.72669177965579,7.62998307805458,7.63665264368225,171825.282780873,0.0,1.0
2013-04-29,23.28,23.34,23.1,23.2,32300,7.76337439060798,7.78338308749099,7.70334829995895,7.7366961280973,96857.8819166175,0.0,1.0
2013-04-30,23.57,23.57,23.24,23.28,54500,7.86008309220919,7.86008309220919,7.75003525935264,7.76337439060798,163428.933884076,0.0,1.0
2013-05-01,23.49,23.61,23.47,23.52,26400,7.83340482969851,7.87342222346453,7.82673526407084,7.84340917814002,79165.5753126534,0.0,1.0
2013-05-02,23.72,23.72,23.49,23.49,22300,7.91010483441672,7.91010483441672,7.83340482969851,7.83340482969851,66870.9215709155,0.0,1.0
2013-05-03,24.0,24.02,23.81,23.83,44300,8.0034787532041,8.01014831883177,7.94011787974123,7.9467874453689,132842.23433146,0.0,1.0
2013-05-06,24.01,24.1099,23.94,24.05,39400,8.00681353601794,8.04012801632815,7.98347005632109,8.02015266727328,118148.623762066,0.0,1.0
2013-05-07,23.96,24.02,23.9,24.0,65800,7.99013962194876,8.01014831883177,7.97013092506575,8.0034787532041,197314.199074719,0.0,1.0
2013-05-08,24.04,24.06,23.93,23.96,45500,8.01681788445944,8.02348745008711,7.98013527350725,7.99013962194876,136440.669572944,0.0,1.0
2013-05-09,23.89,24.04,23.8,24.04,38300,7.96679614225191,8.01681788445944,7.9367830969274,8.01681788445944,114850.058124039,0.0,1.0
2013-05-10,23.81,23.98,23.72,23.84,33000,7.94011787974123,7.99680918757643,7.91010483441672,7.95012222818274,98956.9691408167,0.0,1.0
2013-05-13,23.78,23.96,23.75,23.83,119600,7.93011353129973,7.99013962194876,7.92010918285822,7.9467874453689,358644.045734596,0.0,1.0
2013-05-14,24.12,24.12,23.79,23.79,24000,8.04349614697012,8.04349614697012,7.93344831411356,7.93344831411356,71968.7048296849,0.0,1.0
2013-05-15,24.35,24.36,24.0,24.12,54900,8.12019615168833,8.12353093450216,8.0034787532041,8.04349614697012,164628.412297904,0.0,1.0
2013-05-16,24.55,24.55,24.33,24.35,27800,8.18689180796503,8.18689180796503,8.11352658606066,8.12019615168833,83363.7497610516,0.0,1.0
2013-05-17,24.69,24.8,24.62,24.64,35900,8.23357876735872,8.2702613783109,8.21023528766187,8.21690485328954,107653.18764107,0.0,1.0
2013-05-20,25.24,25.25,24.59,24.62,91200,8.41699182211964,8.42032660493348,8.20023093922037,8.21023528766187,273481.078352803,0.0,1.0
2013-05-21,25.38,25.45,25.13,25.13,57600,8.46367878151334,8.48702226121018,8.38030921116746,8.38030921116746,172724.891591244,0.0,1.0
2013-05-22,25.05,25.33,24.9,25.33,79800,8.39865051664355,8.49252764816691,8.34835919618461,8.49252764816691,238013.237488405,0.135,1.0
2013-05-23,24.62,24.91,24.34,24.8,86500,8.25448206466125,8.35171195088187,8.16060493313789,8.31483164921198,257996.805046956,0.0,1.0
2013-05-24,24.7357,24.82,24.51,24.54,58700,8.29327343650858,8.32153715860651,8.21760176299136,8.22766002708314,175079.91278909,0.0,1.0
2013-05-28,25.03,25.04,24.91,24.94,63500,8.39194500724903,8.39529776194629,8.35171195088187,8.36177021497366,189396.498502678,0.0,1.0
2013-05-29,24.77,24.94,24.66,24.87,79700,8.30477338512019,8.36177021497366,8.2678930834503,8.33830093209282,237714.975286039,0.0,1.0
2013-05-30,24.64,24.97,24.64,24.67,87800,8.26118757405577,8.37182847906545,8.26118757405577,8.27124583814756,261874.213677719,0.0,1.0
2013-05-31,23.5,24.63,23.34,24.46,137500,7.8789735385678,8.25783481935851,7.8253294634116,8.20083798950504,410110.528253831,0.0,1.0
2013-06-03,23.33,23.71,23.111,23.46,111600,7.82197670871433,7.94938138721032,7.74855138084428,7.86556251977875,332860.617840928,0.0,1.0
2013-06-04,23.06,23.67,22.87,23.37,103900,7.73145233188824,7.93597036842127,7.66774999264024,7.83538772750339,309894.428258713,0.0,1.0
2013-06-05,22.75,23.12,22.6901,23.05,43800,7.62751693627309,7.75156886007181,7.60743393563648,7.72809957719097,130638.844636493,0.0,1.0
2013-06-06,22.8906,22.9,22.65,22.73,81500,7.6746566673166,7.67780825673203,7.59398938930046,7.62081142687856,243083.694928635,0.0,1.0
2013-06-07,23.27,23.27,22.96,23.12,45300,7.80186018053076,7.80186018053076,7.69792478491561,7.75156886007181,135112.777671989,0.0,1.0
2013-06-10,23.14,23.36,23.0541,23.31,36300,7.75827436946634,7.83203497280612,7.72947420661685,7.81527119931981,108269.179459011,0.0,1.0
2013-06-11,22.97,23.02,22.8,22.96,33500,7.70127753961287,7.71804131309919,7.6442807097594,7.69792478491561,99917.8377927516,0.0,1.0
2013-06-12,22.55,23.06,22.45,23.0,57600,7.56046184232783,7.73145233188824,7.5269342953552,7.71133580370466,171799.028563059,0.0,1.0
2013-06-13,22.79,22.8175,22.31,22.51,34300,7.64092795506214,7.65014803047961,7.47999572959352,7.54705082353878,102303.935411683,0.0,1.0
2013-06-14,22.96,22.9601,22.72,22.74,30500,7.69792478491561,7.69795831246258,7.6174586721813,7.62416418157582,90969.9717217589,0.0,1.0
2013-06-17,22.85,23.23,22.85,23.02,40300,7.66104448324572,7.78844916174171,7.66104448324572,7.71804131309919,120199.667553668,0.0,1.0
2013-06-18,23.08,23.08,22.85,22.88,61500,7.73815784128276,7.73815784128276,7.66104448324572,7.6711027473375,183431.25445535,0.0,1.0
2013-06-19,22.78,23.01,22.7601,22.9,23200,7.68283738877793,7.76040773993767,7.67612586709063,7.72330887633953,68789.1690603731,0.135,1.0
2013-06-20,21.81,22.62,21.7,22.57,62700,7.35569286432162,7.62887540536245,7.31859400072349,7.61201228554512,185908.659486439,0.0,1.0
2013-06-21,22.12,22.13,21.77,21.95,69800,7.4602442071891,7.46361683115257,7.34220236846775,7.40290959981016,206960.517259226,0.0,1.0
2013-06-24,20.97,21.96,20.72,21.87,144000,7.07239245139039,7.40628222377363,6.98807685230371,7.37592860810243,426967.256236798,0.0,1.0
2013-06-25,21.65,21.68,21.13,21.14,74300,7.30173088090615,7.31184875279655,7.12635443480586,7.12972705876933,220303.244016626,0.0,1.0
2013-06-26,21.99,22.03,21.6,21.84,39700,7.41640009566403,7.4298905915179,7.28486776108882,7.36581073621202,117712.500504173,0.0,1.0
2013-06-27,22.25,22.25,22.01,22.12,51000,7.50408831871417,7.50408831871417,7.42314534359096,7.4602442071891,151217.569917199,0.0,1.0
2013-06-28,22.42,22.574,22.1201,22.24,44600,7.56142292609311,7.61336133513051,7.46027793342874,7.50071569475071,132241.247417786,0.0,1.0
2013-07-01,22.68,22.73,22.53,22.56,26900,7.64911114914326,7.66597426896059,7.59852178969125,7.60863966158165,79759.8555053463,0.0,1.0
2013-07-02,22.57,22.88,22.49,22.69,27600,7.61201228554512,7.7165636284126,7.58503129383738,7.65248377310672,81835.3907787197,0.0,1.0
2013-07-03,22.64,22.64,22.38,22.38,17300,7.63562065328939,7.63562065328939,7.54793243023924,7.54793243023924,51295.3717562265,0.0,1.0
2013-07-05,22.83,22.94,22.74,22.76,35000,7.69970050859526,7.7367993721934,7.66934689292406,7.67609214085099,103776.763668666,0.0,1.0
2013-07-08,22.8,23.04,22.8,22.93,27500,7.68958263670486,7.77052561182807,7.68958263670486,7.73342674822993,81538.8857396664,0.0,1.0
2013-07-09,22.91,22.97,22.81,22.85,50900,7.726681500303,7.7469172440838,7.69295526066833,7.7064457565222,150921.064878146,0.0,1.0
2013-07-10,22.65,22.95,22.5827,22.87,61600,7.63899327725285,7.74017199615687,7.61629551797872,7.71319100444913,182647.104056853,0.0,1.0
2013-07-11,23.05,23.05,22.79,22.87,53700,7.77389823579154,7.77389823579154,7.68621001274139,7.71319100444913,159223.205971639,0.0,1.0
2013-07-12,23.14,23.14,22.93,22.98,26100,7.80425185146274,7.80425185146274,7.73342674822993,7.75028986804727,77387.8151929197,0.0,1.0
2013-07-15,23.43,23.49,23.09,23.13,34200,7.90205794640328,7.92229369018409,7.7873887316454,7.80087922749927,101404.72335624,0.0,1.0
2013-07-16,23.27,23.39,23.22,23.37,23700,7.84809596298781,7.88856745054942,7.83123284317048,7.88182220262248,70271.6942556398,0.0,1.0
2013-07-17,23.38,23.3804,23.26,23.32,24000,7.88519482658595,7.88532973154449,7.84472333902434,7.86495908280515,71161.2093727997,0.0,1.0
2013-07-18,23.71,23.77,23.36,23.42,52600,7.99649141738036,8.01672716116116,7.87844957865901,7.89868532243982,155961.650542053,0.0,1.0
2013-07-19,23.6,23.8199,23.59,23.63,23900,7.95939255378222,8.03355655473886,7.95601992981876,7.96951042567262,70864.7043337464,0.0,1.0
2013-07-22,23.251,23.71,23.2,23.46,58000,7.88721840096403,8.04292066091167,7.86991814985874,7.95811550843474,170980.177223845,0.135,1.0
2013-07-23,23.55,23.64,23.33,23.4,31000,7.98864536332643,8.01917521821813,7.91401682914674,7.93776227184028,91385.956792055,0.0,1.0
2013-07-24,23.42,23.6,23.361,23.55,28300,7.94454668403843,8.00560639382182,7.92453266805388,7.98864536332643,83426.534748876,0.0,1.0
2013-07-25,23.52,23.54,23.292,23.32,27700,7.9784687450292,7.98525315722736,7.90112644597025,7.91062462304766,81657.7742948363,0.0,1.0
2013-07-26,23.19,23.33,23.0528,23.28,43900,7.86652594375966,7.91401682914674,7.81998487608032,7.89705579865135,129414.30655391,0.0,1.0
2013-07-29,23.5,23.53,23.07,23.07,38300,7.97168433283105,7.98186095112828,7.82581947057074,7.82581947057074,112905.875649539,0.0,1.0
2013-07-30,23.58,23.64,23.42,23.54,28000,7.99882198162366,8.01917521821813,7.94454668403843,7.98525315722736,82542.1545218562,0.0,1.0
2013-07-31,23.25,23.84,23.23,23.61,53000,7.88687918035412,8.08701934019967,7.88009476815597,8.0089985999209,156240.506773513,0.0,1.0
2013-08-01,23.45,23.7,23.33,23.52,28900,7.95472330233566,8.03952845481259,7.91401682914674,7.9784687450292,85195.2952029158,0.0,1.0
2013-08-02,23.45,23.5899,23.35,23.38,29900,7.95472330233566,8.00218026566175,7.92080124134489,7.93097785964212,88143.2292929821,0.0,1.0
2013-08-05,23.4,23.55,23.37,23.47,14300,7.93776227184028,7.98864536332643,7.92758565354305,7.96150771453382,42155.4574879479,0.0,1.0
2013-08-06,23.26,23.4,23.24,23.32,34900,7.8902713864532,7.93776227184028,7.88348697425504,7.91062462304766,102882.899743314,0.0,1.0
2013-08-07,23.16,23.24,23.13,23.16,24100,7.85634932546243,7.88348697425504,7.8461727071652,7.85634932546243,71045.2115705976,0.0,1.0
2013-08-08,23.19,23.25,23.14,23.24,21900,7.86652594375966,7.88687918035412,7.84956491326427,7.88348697425504,64559.7565724518,0.0,1.0
2013-08-09,23.05,23.19,23.0,23.14,35700,7.81903505837258,7.86652594375966,7.8020740278772,7.84956491326427,105241.247015367,0.0,1.0
2013-08-12,22.95,23.06,22.891,22.95,40900,7.78511299738181,7.82242726447166,7.76509898139726,7.78511299738181,120570.504283711,0.0,1.0
2013-08-13,22.93,22.93,22.73,22.92,37000,7.77832858518366,7.77832858518366,7.71048446320212,7.77493637908458,109073.561332453,0.0,1.0
2013-08-14,22.9,23.01,22.8,22.94,87500,7.76815196688643,7.80546623397627,7.73422990589566,7.78172079128273,257944.2328808,0.0,1.0
2013-08-15,22.63,22.72,22.36,22.71,61600,7.67656240221135,7.70709225710304,7.58497283753626,7.70370005100396,181592.739948083,0.0,1.0
2013-08-16,22.63,22.83,22.5,22.51,45400,7.67656240221135,7.74440652419289,7.63246372292334,7.63585592902242,133836.20768901,0.0,1.0
2013-08-19,22.46,22.698,22.46,22.52,35700,7.61889489852704,7.69962940368507,7.61889489852704,7.6392481351215,105241.247015367,0.0,1.0
2013-08-20,22.56,22.62,22.37,22.41,28200,7.65281695951781,7.67317019611227,7.58836504363534,7.60193386803165,83131.7413398694,0.0,1.0
2013-08-21,21.96,22.39,21.96,22.39,45200,7.50016768505934,7.64702889200722,7.50016768505934,7.64702889200722,132342.641082184,0.15,1.0
2013-08-22,22.0799,22.28,22.059,22.07,64600,7.54111805415946,7.60945974604381,7.53397991642641,7.53773683102275,189144.571104183,0.0,1.0
2013-08-23,22.38,22.39,22.13,22.13,18700,7.64361351510146,7.64702889200722,7.55822909245734,7.55822909245734,54752.3758459476,0.0,1.0
2013-08-26,22.55,22.65,22.34,22.34,40700,7.70167492249946,7.7358286915571,7.6299520074784,7.6299520074784,119166.93566471,0.0,1.0
2013-08-27,22.39,22.44,22.31,22.38,32600,7.64702889200722,7.66410577653605,7.6197058767611,7.64361351510146,95450.6659132564,0.0,1.0
2013-08-28,22.45,22.45,22.26,22.34,33700,7.66752115344181,7.66752115344181,7.60262899223228,7.6299520074784,98671.3939041944,0.0,1.0
2013-08-29,22.4599,22.4999,22.34,22.4,32200,7.67090237657852,7.68456388420158,7.6299520074784,7.65044426891299,94279.4920983697,0.0,1.0
2013-08-30,22.426,22.5,22.35,22.49,33000,7.65932424886797,7.68459803797063,7.63336738438416,7.68118266106487,96621.839728143,0.0,1.0
2013-09-03,22.53,22.73,22.41,22.6,28900,7.69484416868793,7.76315170680322,7.65385964581875,7.71875180702828,84617.3081255554,0.0,1.0
2013-09-04,22.8099,22.85,22.44,22.46,41400,7.79044056828028,7.8041362296724,7.66410577653605,7.67093653034757,121216.489840761,0.0,1.0
2013-09-05,23.07,23.07,22.71,22.71,31800,7.87927452159922,7.87927452159922,7.75632095299169,7.75632095299169,93108.3182834832,0.0,1.0
2013-09-06,22.98,23.14,22.78,22.98,26600,7.84853612944734,7.90318215993958,7.78022859133205,7.84853612944734,77883.0586899576,0.0,1.0
2013-09-09,23.16,23.1999,22.98,22.99,16600,7.91001291375111,7.92364026760511,7.84853612944734,7.8519515063531,48603.7133177931,0.0,1.0
2013-09-10,23.27,23.37,23.16,23.37,45200,7.94758205971452,7.98173582877217,7.91001291375111,7.98173582877217,132342.641082184,0.0,1.0
2013-09-11,23.21,23.26,23.11,23.16,18200,7.92708979827993,7.94416668280875,7.89293602922228,7.91001291375111,53288.4085773394,0.0,1.0
2013-09-12,23.04,23.25,23.0,23.21,19200,7.86902839088193,7.94075130590299,7.85536688325887,7.92708979827993,56216.3431145559,0.0,1.0
2013-09-13,23.14,23.16,23.01,23.01,19700,7.90318215993958,7.91001291375111,7.85878226016464,7.85878226016464,57680.3103831641,0.0,1.0
2013-09-16,23.049,23.4599,23.02,23.28,46500,7.87210223009712,8.01244006715499,7.8621976370704,7.95099743662028,136148.955980565,0.0,1.0
2013-09-17,23.21,23.249,23.01,23.12,40300,7.92708979827993,7.94040976821241,7.85878226016464,7.89635140612805,117995.761849823,0.0,1.0
2013-09-18,23.27,23.42,23.06,23.1,62100,7.94758205971452,7.99881271330099,7.87585914469346,7.88952065231652,181824.734761142,0.0,1.0
2013-09-19,23.14,23.21,23.1,23.14,22200,7.95441281352605,7.97847542791441,7.94066274816127,7.95441281352605,64581.5111740828,0.15,1.0
2013-09-20,22.81,23.15,22.8,23.1,37800,7.8409747742666,7.95785032986724,7.8375372579254,7.94066274816127,109963.113620736,0.0,1.0
2013-09-23,22.77,22.85,22.69,22.85,29000,7.82722470890182,7.85472483963138,7.79972457817226,7.85472483963138,84363.2353174956,0.0,1.0
2013-09-24,22.75,22.85,22.66,22.71,39200,7.82034967621943,7.85472483963138,7.78941202914867,7.80659961085465,114035.821532615,0.0,1.0
2013-09-25,22.69,22.8088,22.6,22.63,47300,7.79972457817226,7.84056227230566,7.7687869311015,7.77909948012508,137599.345879915,0.0,1.0
2013-09-26,22.76,22.83,22.66,22.66,5549,7.82378719256062,7.84784980694899,7.78941202914867,7.78941202914867,16142.4687164408,0.0,1.0
2013-09-27,22.8,22.82,22.66,22.66,8066,7.8375372579254,7.84441229060779,7.78941202914867,7.78941202914867,23464.6157265834,0.0,1.0
2013-09-30,22.57,22.72,22.52,22.72,47400,7.75847438207791,7.81003712719584,7.74128680037193,7.81003712719584,137890.253587907,0.0,1.0
2013-10-01,22.73,22.73,22.5,22.5,49600,7.81347464353704,7.81347464353704,7.73441176768954,7.73441176768954,144290.223163717,0.0,1.0
2013-10-02,22.58,22.6,22.37,22.41,76900,7.76191189841911,7.7687869311015,7.689724055254,7.70347412061879,223708.027445359,0.0,1.0
2013-10-03,22.36,22.62,22.36,22.47,31900,7.68628653891281,7.77566196378389,7.68628653891281,7.72409921866596,92799.5588492451,0.0,1.0
2013-10-04,22.47,22.52,22.38,22.45,37700,7.72409921866596,7.74128680037193,7.6931615715952,7.71722418598357,109672.205912744,0.0,1.0
2013-10-07,22.35,22.47,22.35,22.37,28400,7.68284902257161,7.72409921866596,7.68284902257161,7.689724055254,82617.7890695474,0.0,1.0
2013-10-08,22.19,22.36,22.11,22.35,29500,7.62784876111249,7.68628653891281,7.60034863038292,7.68284902257161,85817.7738574524,0.0,1.0
2013-10-09,22.16,22.19,22.0,22.15,41500,7.6175362120889,7.62784876111249,7.56253595062978,7.61409869574771,120726.698816416,0.0,1.0
2013-10-10,22.78,22.88,22.35,22.35,44600,7.83066222524301,7.86503738865497,7.68284902257161,7.68284902257161,129744.837764148,0.0,1.0
2013-10-11,22.94,22.97,22.64,22.64,43800,7.88566248670214,7.89597503572572,7.78253699646628,7.78253699646628,127417.576100217,0.0,1.0
2013-10-14,22.97,22.99,22.726,22.79,18800,7.89597503572572,7.90285006840812,7.81209963700056,7.83409974158421,54690.6491023765,0.0,1.0
2013-10-15,22.93,23.03,22.85,22.87,27500,7.88222497036094,7.9166001337729,7.85472483963138,7.86159987231377,79999.6196976252,0.0,1.0
2013-10-16,23.17,23.1899,22.96,22.96,39600,7.96472536254963,7.97156602006861,7.89253751938453,7.89253751938453,115199.45236458,0.0,1.0
2013-10-17,23.43,23.431,23.1,23.15,33200,8.05410078742071,8.05444453905483,7.94066274816127,7.95785032986724,96581.3590531329,0.0,1.0
2013-10-18,23.55,23.6,23.45,23.56,17700,8.09535098351506,8.11253856522103,8.0609758201031,8.09878849985625,51490.6643144714,0.0,1.0
2013-10-21,23.67,23.7,23.5,23.6,33700,8.1366011796094,8.14691372863299,8.07816340180908,8.11253856522103,98035.8975930897,0.0,1.0
2013-10-22,23.84,23.87,23.63,23.65,41200,8.24660170252765,8.256979137556,8.17395965732921,8.18087794734811,119104.576094532,0.15,1.0
2013-10-23,23.87,23.89,23.56,23.85,45700,8.256979137556,8.2638974275749,8.14974564226306,8.2500608475371,132113.571056313,0.0,1.0
2013-10-24,23.93,24.05,23.84,23.84,23200,8.2777340076127,8.31924374772609,8.24660170252765,8.24660170252765,67068.5962474062,0.0,1.0
2013-10-25,24.08,24.09,23.84,23.92,29200,8.32962118275444,8.33308032776389,8.24660170252765,8.27427486260325,84413.9228631147,0.0,1.0
2013-10-28,24.02,24.11,23.89,24.08,35600,8.30886631269774,8.33999861778279,8.2638974275749,8.32962118275444,102915.604586537,0.0,1.0
2013-10-29,24.1,24.12,23.99,24.06,28200,8.33653947277334,8.34345776279224,8.29848887766939,8.32270289273554,81523.03509383,0.0,1.0
2013-10-30,23.73,24.09,23.72,24.03,67300,8.20855110742371,8.33308032776389,8.20509196241426,8.31232545770719,194556.746872864,0.0,1.0
2013-10-31,23.63,23.79,23.63,23.78,27100,8.17395965732921,8.2293059774804,8.17395965732921,8.22584683247096,78343.0585476168,0.0,1.0
2013-11-01,23.84,24.14,23.69,24.14,21600,8.24660170252765,8.35037605281114,8.19471452738591,8.35037605281114,62443.1758165507,0.0,1.0
2013-11-04,23.85,23.97,23.72,23.97,21800,8.2500608475371,8.29157058765049,8.20509196241426,8.29157058765049,63021.3533704076,0.0,1.0
2013-11-05,23.84,23.87,23.73,23.83,16300,8.24660170252765,8.256979137556,8.20855110742371,8.2431425575182,47121.4706393415,0.0,1.0
2013-11-06,23.834,24.02,23.75,23.96,42000,8.24452621552198,8.30886631269774,8.21546939744261,8.28811144264105,121417.28630996,0.0,1.0
2013-11-07,23.7,23.96,23.66,23.91,31900,8.19817367239536,8.28811144264105,8.18433709235756,8.2708157175938,92219.3198401836,0.0,1.0
2013-11-08,23.64,23.75,23.54,23.75,35800,8.17741880233866,8.21546939744261,8.14282735224416,8.21546939744261,103493.782140394,0.0,1.0
2013-11-11,23.7,23.91,23.62,23.62,37500,8.19817367239536,8.2708157175938,8.17050051231976,8.17050051231976,108408.291348178,0.0,1.0
2013-11-12,23.87,23.88,23.6303,23.76,33800,8.256979137556,8.26043828256545,8.17406343167949,8.21892854245205,97712.0066018246,0.0,1.0
2013-11-13,24.11,24.11,23.69,23.73,37700,8.33999861778279,8.33999861778279,8.19471452738591,8.20855110742371,108986.468902035,0.0,1.0
2013-11-14,24.34,24.34,24.04,24.04,29000,8.41955895300013,8.41955895300013,8.31578460271664,8.31578460271664,83835.7453092578,0.0,1.0
2013-11-15,24.78,25.03,24.29,24.29,55100,8.57176133341591,8.65823995865214,8.40226322795288,8.40226322795288,159287.91608759,0.0,1.0
2013-11-18,24.73,25.04,24.65,24.98,29600,8.55446560836866,8.66169910366159,8.52679244829306,8.6409442336049,85570.2779708286,0.0,1.0
2013-11-19,24.69,24.7,24.62,24.66,33500,8.54062902833086,8.54408817334031,8.51641501326471,8.53025159330251,96844.7402710392,0.0,1.0
2013-11-20,24.17,24.65,24.16,24.56,31300,8.41264066298123,8.57971006795562,8.40916005037759,8.54838455452292,89926.6984419025,0.15,1.0
2013-11-21,24.56,24.79,24.21,24.21,29100,8.54838455452292,8.62843864440648,8.42656311339576,8.42656311339576,83605.9720338455,0.0,1.0
2013-11-22,24.56,24.64,24.43,24.47,24600,8.54838455452292,8.57622945535198,8.50313659067569,8.51705904109022,70677.2134719106,0.0,1.0
2013-11-25,24.53,24.72,24.5,24.5,45200,8.53794271671202,8.60407435618105,8.52750087890112,8.52750087890112,129862.19711099,0.0,1.0
2013-11-26,24.44,24.58,24.42,24.5,35200,8.50661720327932,8.55534577973018,8.49965597807206,8.52750087890112,101131.622528913,0.0,1.0
2013-11-27,24.6,24.63,24.45,24.45,30500,8.56230700493745,8.57274884274835,8.51009781588295,8.51009781588295,87628.2524753364,0.0,1.0
2013-11-29,24.69,24.77,24.62,24.7,30700,8.59363251837015,8.62147741919921,8.56926823014472,8.59711313097378,88202.8639669779,0.0,1.0
2013-12-02,24.52,24.7,24.49,24.65,19200,8.53446210410839,8.59711313097378,8.52402026629749,8.57971006795562,55162.7031975888,0.0,1.0
2013-12-03,24.44,24.63,24.31,24.43,35800,8.50661720327932,8.57274884274835,8.46136923943209,8.50313659067569,102855.457003837,0.0,1.0
2013-12-04,24.27,24.44,24.21,24.37,30200,8.44744678901756,8.50661720327932,8.42656311339576,8.48225291505389,86766.335237874,0.0,1.0
2013-12-05,24.2,24.37,24.11,24.19,27000,8.42308250079213,8.48225291505389,8.39175698735943,8.41960188818849,77572.5513716092,0.0,1.0
2013-12-06,24.19,24.42,24.19,24.39,46500,8.41960188818849,8.49965597807206,8.41960188818849,8.48921414026116,133597.17180666,0.0,1.0
2013-12-09,24.1,24.26,24.01,24.2,38500,8.3882763747558,8.44396617641393,8.3569508613231,8.42308250079213,110612.712140998,0.0,1.0
2013-12-10,23.98,24.054,23.88,24.0,32400,8.3465090235122,8.37226555677908,8.31170289747587,8.35347024871946,93087.0616459311,0.0,1.0
2013-12-11,23.77,23.99,23.76,23.91,46300,8.2734161588359,8.34998963611583,8.26993554623227,8.32214473528677,133022.560315019,0.0,1.0
2013-12-12,23.509,23.85,23.45,23.68,47500,8.18257216988108,8.30126105966497,8.16203655551964,8.24209064540321,136470.229264868,0.0,1.0
2013-12-13,23.505,23.53,23.33,23.46,39600,8.18117992483963,8.18988145634871,8.12026920427605,8.16551716812328,113773.075345027,0.0,1.0
2013-12-16,23.55,23.76,23.539,23.56,68100,8.19684268155597,8.26993554623227,8.19301400769198,8.20032329415961,195655.212903948,0.0,1.0
2013-12-17,23.72,23.75,23.51,23.69,70600,8.25601309581774,8.26645493362864,8.18292023114144,8.24557125800684,202837.856549467,0.0,1.0
2013-12-18,24.03,24.09,23.67,23.67,50000,8.36391208653036,8.38479576215216,8.23861003279957,8.23861003279957,143652.872910388,0.0,1.0
2013-12-19,24.18,24.31,23.86,23.86,54300,8.41612127558486,8.46136923943209,8.3047416722686,8.3047416722686,156007.019980681,0.0,1.0
2013-12-20,23.76,23.93,23.47,23.65,53300,8.50278852941532,8.56362497933118,8.39900870308828,8.46342376770507,148940.314770722,0.669,1.0
2013-12-23,24.11,24.14,23.81,23.81,45300,8.62804004394796,8.63877588805076,8.52068160291999,8.52068160291999,126585.295668174,0.0,1.0
2013-12-24,24.45,24.46,24.2,24.23,30800,8.74971294377966,8.75329155848059,8.66024757625635,8.67098342035915,86066.8235448073,0.0,1.0
2013-12-26,24.5096,24.75,24.47,24.52,51100,8.77104148739721,8.85707138480763,8.75687017318152,8.77476324668618,142792.684517521,0.0,1.0
2013-12-27,24.55,24.64,24.46,24.64,30300,8.78549909078898,8.81770662309737,8.75329155848059,8.81770662309737,84669.6348508981,0.0,1.0
2013-12-30,24.54,24.83,24.5,24.79,53100,8.78192047608805,8.88570030241509,8.76760601728432,8.87138584361136,148381.439293158,0.0,1.0
2013-12-31,24.5,24.88,24.38,24.85,64700,8.76760601728432,8.90359337591975,8.72466264087313,8.89285753181695,180796.216991852,0.0,1.0
2014-01-02,24.11,24.48,24.07,24.33,88800,8.62804004394796,8.76044878788246,8.61372558514423,8.70676956736847,248140.712038275,0.0,1.0
2014-01-03,23.95,24.3,23.8,24.27,72300,8.57078220873304,8.69603372326567,8.51710298821905,8.68529787916288,202033.485139272,0.0,1.0
2014-01-06,24.11,24.18,23.922,24.07,76100,8.62804004394796,8.65309034685448,8.56076208757043,8.61372558514423,212652.119212982,0.0,1.0
2014-01-07,24.4,24.4,24.15,24.15,43200,8.731819870275,8.731819870275,8.64235450275169,8.64235450275169,120717.103153756,0.0,1.0
2014-01-08,24.57,24.57,24.21,24.31,46500,8.79265632019085,8.79265632019085,8.66382619095728,8.6996123379666,129938.548533556,0.0,1.0
2014-01-09,24.4,24.57,24.26,24.52,50900,8.731819870275,8.79265632019085,8.68171926446194,8.77476324668618,142233.809039957,0.0,1.0
2014-01-10,24.59,24.599,24.2767,24.52,30100,8.79981354959271,8.80303430282355,8.6876955510125,8.77476324668618,84110.7593733344,0.0,1.0
2014-01-13,24.29,24.5,24.24,24.45,28600,8.69245510856474,8.76760601728432,8.67456203506008,8.74971294377966,79919.1932916067,0.0,1.0
2014-01-14,24.46,24.54,24.2,24.27,28900,8.75329155848059,8.78192047608805,8.66024757625635,8.68529787916288,80757.5065079523,0.0,1.0
2014-01-15,24.56,24.56,24.4,24.4,22500,8.78907770548991,8.78907770548991,8.731819870275,8.731819870275,62873.4912259144,0.0,1.0
2014-01-16,24.53,24.596,24.44,24.44,29000,8.77834186138712,8.80196071841327,8.74613432907873,8.74613432907873,81036.9442467341,0.0,1.0
2014-01-17,24.4755,24.59,24.47,24.47,20700,8.75883841126704,8.79981354959271,8.75687017318152,8.75687017318152,57843.6119278412,0.0,1.0
2014-01-21,24.59,24.619,24.528,24.6,32900,8.79981354959271,8.81019153222542,8.77762613844693,8.80339216429364,91935.016059226,0.0,1.0
2014-01-22,24.61,24.67,24.2,24.44,61600,8.86064999950856,8.88225255944235,8.71303250662768,8.79944274636283,171090.834203369,0.15,1.0
2014-01-23,24.48,24.64,24.44,24.48,33800,8.81384445298536,8.87145127947545,8.79944274636283,8.81384445298536,93877.762923277,0.0,1.0
2014-01-24,23.75,24.43,23.7,24.27,39600,8.55101330712427,8.7958423197072,8.53301117384612,8.7382354932171,109986.964845023,0.0,1.0
2014-01-27,23.32,23.63,23.2,23.63,21651,8.39619496093213,8.5078081872567,8.35298984106455,8.5078081872567,60134.5397944341,0.0,1.0
2014-01-28,23.38,23.53,23.31,23.42,44300,8.41779752086591,8.47180392070038,8.3925945342765,8.43219922748844,123040.973298851,0.0,1.0
2014-01-29,23.21,23.3,23.0872,23.14,47400,8.35659026772018,8.38899410762087,8.31237702838903,8.33138728113076,131651.063981164,0.0,1.0
2014-01-30,23.38,23.3836,23.22,23.27,50900,8.41779752086591,8.41909367446194,8.36019069437581,8.37819282765397,141372.134106355,0.0,1.0
2014-01-31,23.21,23.37,23.1,23.32,40800,8.35659026772018,8.41419709421028,8.31698557450824,8.39619496093213,113319.90317366,0.0,1.0
2014-02-03,22.62,23.284,22.6,23.21,43000,8.14416509503794,8.38323342497185,8.13696424172668,8.35659026772018,119430.290109494,0.0,1.0
2014-02-04,22.88,22.94,22.65,22.65,26500,8.23777618808435,8.25937874801814,8.15496637500483,8.15496637500483,73602.388090735,0.0,1.0
2014-02-05,22.919,22.92,22.68,22.9,26000,8.25181785204131,8.25217789470688,8.16576765497173,8.24497704139561,72213.6637871363,0.0,1.0
2014-02-06,23.17,23.2121,22.9,22.97,27600,8.34218856109766,8.35734635731787,8.24497704139561,8.27018002798503,76657.5815586523,0.0,1.0
2014-02-07,23.48,23.48,23.15,23.16,26700,8.45380178742223,8.45380178742223,8.33498770778639,8.33858813444203,74157.8778121745,0.0,1.0
2014-02-10,23.63,23.635,23.4,23.4,18700,8.5078081872567,8.50960840058451,8.42499837417718,8.42499837417718,51938.2889545941,0.0,1.0
2014-02-11,23.86,23.8779,23.58,23.58,26800,8.59061800033622,8.5970627640498,8.48980605397854,8.48980605397854,74435.6226728942,0.0,1.0
2014-02-12,23.9801,24.02,23.9,23.9,20300,8.63385912447035,8.64822482682632,8.60501970695874,8.60501970695874,56382.2067261102,0.0,1.0
2014-02-13,24.259,24.26,23.8,23.8,15100,8.7342750238959,8.73463506656147,8.56901544040243,8.56901544040243,41939.473968683,0.0,1.0
2014-02-14,24.35,24.4,24.17,24.22,21300,8.76703890646215,8.7850410397403,8.70223122666079,8.72023335993894,59159.6553333078,0.0,1.0
2014-02-18,24.44,24.47,24.37,24.37,20700,8.79944274636283,8.81024402632972,8.77423975977341,8.77423975977341,57493.1861689892,0.0,1.0
2014-02-19,24.0,24.38,23.99,24.38,41000,8.69503037334952,8.83270168759422,8.69140744402729,8.83270168759422,113168.092318111,0.15,1.0
2014-02-20,23.93,23.95,23.78,23.88,34300,8.66966986809392,8.67691572673838,8.61532592826048,8.65155522148277,94674.7699149077,0.0,1.0
2014-02-21,24.02,24.1199,23.95,23.95,30800,8.70227623199398,8.73846929592305,8.67691572673838,8.67691572673838,85014.0791072641,0.0,1.0
2014-02-24,24.18,24.29,24.02,24.02,38500,8.76024310114964,8.80009532369416,8.70227623199398,8.70227623199398,106267.59888408,0.0,1.0
2014-02-25,24.1899,24.28,24.09,24.2,31200,8.76382980117865,8.79647239437193,8.72763673724958,8.7674889597941,86118.1580567091,0.0,1.0
2014-02-26,24.26,24.308,24.17,24.2,31700,8.78922653572747,8.80661659647417,8.75662017182741,8.7674889597941,87498.2567435153,0.0,1.0
2014-02-27,24.3454,24.39,24.19,24.19,34600,8.82016635213931,8.83632461691645,8.76386603047187,8.76386603047187,95502.8291269914,0.0,1.0
2014-02-28,24.46,24.58,24.33,24.45,28600,8.86168512217205,8.9051602740388,8.81458704098308,8.85806219284983,78941.6448853167,0.0,1.0
2014-03-03,24.24,24.3,23.91,23.91,36100,8.78198067708302,8.80371825301639,8.66242400944946,8.66242400944946,99643.1251874101,0.0,1.0
2014-03-04,24.41,24.5199,24.37,24.38,25400,8.84357047556091,8.8833864688122,8.82907875827199,8.83270168759422,70109.0132897567,0.0,1.0
2014-03-05,24.36,24.4,24.3,24.39,32700,8.82545582894976,8.83994754623868,8.80371825301639,8.83632461691645,90258.4541171278,0.0,1.0
2014-03-06,24.46,24.5126,24.39,24.4,30300,8.86168512217205,8.88074173040698,8.83632461691645,8.83994754623868,83633.9804204579,0.0,1.0
2014-03-07,24.36,24.48,24.32,24.48,23000,8.82545582894976,8.86893098081651,8.81096411166085,8.86893098081651,63484.5395930868,0.0,1.0
2014-03-10,24.362,24.41,24.29,24.3,14100,8.82618041481421,8.84357047556091,8.80009532369416,8.80371825301639,38918.7829679358,0.0,1.0
2014-03-11,24.3,24.44,24.21,24.44,28700,8.80371825301639,8.8544392635276,8.77111188911633,8.8544392635276,79217.6646226779,0.0,1.0
2014-03-12,24.25,24.2799,24.1,24.19,25700,8.78560360640525,8.79643616507871,8.73125966657181,8.76386603047187,70937.0725018404,0.0,1.0
2014-03-13,24.1,24.43,23.96,24.26,32800,8.73125966657181,8.85081633420537,8.68053865606061,8.78922653572747,90534.473854489,0.0,1.0
2014-03-14,24.04,24.13,23.9501,24.01,72800,8.70952209063844,8.7421284545385,8.6769519560316,8.69865330267175,200942.368798988,0.0,1.0
2014-03-17,24.08,24.21,24.06,24.07,77400,8.72401380792735,8.77111188911633,8.71676794928289,8.72039087860512,213639.276717605,0.0,1.0
2014-03-18,24.33,24.36,24.06,24.06,55800,8.81458704098308,8.82545582894976,8.71676794928289,8.71676794928289,154019.013447576,0.0,1.0
2014-03-19,24.1,24.35,24.06,24.26,64400,8.73125966657181,8.82183289962754,8.71676794928289,8.78922653572747,177756.710860643,0.0,1.0
2014-03-20,23.95,24.17,23.8,23.86,73400,8.73125966657181,8.81146330442759,8.67657536803378,8.69844908744899,201337.500788156,0.15,1.0
2014-03-21,23.96,24.18,23.96,23.99,71900,8.73490528647435,8.81510892433012,8.73490528647435,8.74584214618195,197222.974205292,0.0,1.0
2014-03-24,23.8424,24.01,23.7303,23.96,93400,8.69203279642053,8.75313338598702,8.65116539731311,8.73490528647435,256197.855226346,0.0,1.0
2014-03-25,24.06,24.07,23.91,23.94,35900,8.7713614854997,8.77500710540223,8.71667718696167,8.72761404666928,98474.3362165506,0.0,1.0
2014-03-26,24.05,24.2199,24.0,24.19,31100,8.76771586559716,8.82965494774123,8.74948776608449,8.81875454423266,85307.8511513851,0.0,1.0
2014-03-27,24.01,24.3,23.9,24.12,26600,8.75313338598702,8.85885636316054,8.71303156705913,8.79323520491491,72964.2714027924,0.0,1.0
2014-03-28,24.18,24.219,23.95,24.05,67300,8.81510892433012,8.82932684195001,8.73125966657181,8.76771586559716,184605.092684509,0.0,1.0
2014-03-31,24.2,24.3,24.12,24.28,49100,8.82240016413519,8.85885636316054,8.79323520491491,8.85156512335547,134682.170145756,0.0,1.0
2014-04-01,24.31,24.31,24.15,24.2,96700,8.86250198306308,8.86250198306308,8.80417206462251,8.82240016413519,265249.813708647,0.0,1.0
2014-04-02,24.06,24.3,24.02,24.22,241600,8.7713614854997,8.85885636316054,8.75677900588956,8.82969140394026,662713.081613332,0.0,1.0
2014-04-03,24.1,24.19,24.02,24.19,53500,8.78594396510984,8.81875454423266,8.75677900588956,8.81875454423266,146751.448122158,0.0,1.0
2014-04-04,23.94,24.37,23.87,24.37,72700,8.72761404666928,8.88437570247829,8.70209470735153,8.88437570247829,199417.38838282,0.0,1.0
2014-04-07,23.73,23.94,23.72,23.94,63100,8.65105602871604,8.72761404666928,8.6474104088135,8.72761404666928,173084.418252489,0.0,1.0
2014-04-08,23.85,23.88,23.66,23.75,39000,8.69480346754646,8.70574032725406,8.62553668939829,8.65834726852111,106977.69115447,0.0,1.0
2014-04-09,24.0,24.0,23.8,23.97,69900,8.74948776608449,8.74948776608449,8.67657536803378,8.73855090637688,191736.938761473,0.0,1.0
2014-04-10,23.76,24.07,23.7001,24.05,68100,8.66199288842364,8.77500710540223,8.64015562520746,8.76771586559716,186799.506862036,0.0,1.0
2014-04-11,23.499,23.74,23.46,23.74,53300,8.56684220896747,8.65470164861857,8.55262429134759,8.65470164861857,146202.844577776,0.0,1.0
2014-04-14,23.55,23.61,23.4101,23.49,60100,8.5854348704704,8.60730858988561,8.53443264803393,8.56356115105519,164855.36508676,0.0,1.0
2014-04-15,23.66,23.7,23.45,23.51,47900,8.62553668939829,8.64011916900843,8.54897867144505,8.57085239086026,131390.548879464,0.0,1.0
2014-04-16,23.93,23.934,23.72,23.73,29700,8.72396842676674,8.72542667472775,8.6474104088135,8.65105602871604,81467.6263407118,0.0,1.0
2014-04-17,24.02,24.04,23.84,23.94,22400,8.75677900588956,8.76407024569463,8.69115784764392,8.72761404666928,61443.5969707725,0.0,1.0
2014-04-21,24.02,24.02,23.87,23.98,24600,8.81146330442758,8.81146330442758,8.7564375136006,8.79678976020706,67059.4632906306,0.15,1.0
2014-04-22,24.15,24.16,24.0,24.02,48400,8.8591523231443,8.86282070919944,8.80412653231732,8.81146330442758,131938.131027094,0.0,1.0
2014-04-23,24.1,24.2,24.06,24.19,36400,8.84081039286864,8.87749425341996,8.82613684864811,8.87382586736483,99226.1977145916,0.0,1.0
2014-04-24,24.15,24.17,24.03,24.16,33400,8.8591523231443,8.86648909525457,8.81513169048272,8.86282070919944,91048.2143864659,0.0,1.0
2014-04-25,24.07,24.14,24.0,24.14,37900,8.82980523470325,8.85548393708917,8.80412653231732,8.85548393708917,103315.189378654,0.0,1.0
2014-04-28,24.1,24.18,24.01,24.14,48000,8.84081039286864,8.8701574813097,8.80779491837245,8.85548393708917,130847.733250011,0.0,1.0
2014-04-29,24.28,24.28,24.2,24.2,21800,8.90684134186102,8.90684134186102,8.87749425341996,8.87749425341996,59426.6788510466,0.0,1.0
2014-04-30,24.42,24.42,24.28,24.36,40400,8.95819874663287,8.95819874663287,8.90684134186102,8.93618843030208,110130.175485426,0.0,1.0
2014-05-01,24.51,24.54,24.43,24.43,28900,8.99121422112906,9.00221937929446,8.961867132688,8.961867132688,78781.2393942774,0.0,1.0
2014-05-02,24.65,24.68,24.53,24.6,44200,9.04257162590091,9.05357678406631,8.99855099323933,9.02422969562525,120488.954367718,0.0,1.0
2014-05-05,24.64,24.64,24.4001,24.64,28000,9.03890323984578,9.03890323984578,8.95089865838316,9.03890323984578,76327.8443958397,0.0,1.0
2014-05-06,24.57,24.63,24.52,24.52,32900,9.01322453745986,9.03523485379065,8.99488260718419,8.99488260718419,89685.2171651116,0.0,1.0
2014-05-07,24.67,24.677,24.53,24.64,37900,9.04990839801118,9.05247626824977,8.99855099323933,9.03890323984578,103315.189378654,0.0,1.0
2014-05-08,24.682,24.756,24.6,24.6,28700,9.05431046127734,9.08145651808532,9.02422969562525,9.02422969562525,78236.0405057356,0.0,1.0
2014-05-09,24.73,24.77,24.62,24.77,25800,9.07191871434197,9.0865922585625,9.03156646773552,9.0865922585625,70330.6566218809,0.0,1.0
2014-05-12,24.77,24.82,24.72,24.72,38200,9.0865922585625,9.10493418883816,9.06825032828684,9.06825032828684,104132.987711467,0.0,1.0
2014-05-13,24.8099,24.82,24.74,24.75,28700,9.10122911892248,9.10493418883816,9.0755871003971,9.07925548645224,78236.0405057357,0.0,1.0
2014-05-14,24.8,24.85,24.78,24.78,29000,9.0975974167279,9.11593934700356,9.09026064461763,9.09026064461763,79053.8388385482,0.0,1.0
2014-05-15,24.6799,24.806,24.64,24.77,51800,9.05354010020576,9.09979844836098,9.03890323984578,9.0865922585625,141206.512132303,0.0,1.0
2014-05-16,24.73,24.73,24.6,24.63,42900,9.07191871434197,9.07191871434197,9.02422969562525,9.03523485379065,116945.161592197,0.0,1.0
2014-05-19,24.72,24.76,24.7,24.75,28100,9.06825032828684,9.08292387250737,9.06091355617657,9.07925548645224,76600.4438401105,0.0,1.0
2014-05-20,24.77,24.79,24.72,24.79,44200,9.0865922585625,9.09392903067276,9.06825032828684,9.09392903067276,120488.954367718,0.0,1.0
2014-05-21,24.72,24.82,24.64,24.64,58900,9.12327611911382,9.16018257590635,9.0937509536798,9.0937509536798,159592.67054842,0.15,1.0
2014-05-22,25.08,25.1,24.732,24.78,49700,9.25613936356694,9.26352065492544,9.12770489392893,9.14541999318934,134664.783128293,0.0,1.0
2014-05-23,25.11,25.11,25.0,25.02,46500,9.26721130060469,9.26721130060469,9.22661419813291,9.23399548949142,125994.213590858,0.0,1.0
2014-05-27,25.2,25.26,25.11,25.17,49100,9.30042711171797,9.32257098579349,9.26721130060469,9.28935517468022,133039.051340024,0.0,1.0
2014-05-28,25.33,25.34,25.26,25.26,35700,9.34840550554826,9.35209615122752,9.32257098579349,9.32257098579349,96731.0414020135,0.0,1.0
2014-05-29,25.41,25.46,25.33,25.33,53900,9.37793067098229,9.39638389937856,9.34840550554826,9.34840550554826,146044.905646177,0.0,1.0
2014-05-30,25.49,25.53,25.44,25.5,37600,9.40745583641631,9.42221841913333,9.38900260802005,9.41114648209557,101879.192064866,0.0,1.0
2014-06-02,25.5838,25.5999,25.47,25.5,46100,9.44207409288771,9.44801603243131,9.40007454505781,9.41114648209557,124910.392398678,0.0,1.0
2014-06-03,25.46,25.62,25.39,25.62,53800,9.39638389937856,9.45543423024661,9.37054937962378,9.45543423024661,145773.950348132,0.0,1.0
2014-06-04,25.49,25.56,25.38,25.47,32400,9.40745583641631,9.43329035617109,9.36685873394453,9.40007454505781,87789.5165665333,0.0,1.0
2014-06-05,25.66,25.77,25.56,25.7,60900,9.47019681296362,9.5107939154354,9.43329035617109,9.48495939568063,165011.776509317,0.0,1.0
2014-06-06,25.77,25.88,25.67,25.75,66500,9.5107939154354,9.55139101790719,9.47388745864287,9.5034126240769,180185.273199829,0.0,1.0
2014-06-09,25.78,25.95,25.75,25.83,23600,9.51448456111466,9.57722553766196,9.5034126240769,9.53293778951092,63945.4503385859,0.0,1.0
2014-06-10,25.81,25.8897,25.76,25.86,50500,9.52555649815242,9.55497094421606,9.50710326975615,9.54400972654868,136832.425512652,0.0,1.0
2014-06-11,25.9,26.02,25.75,25.84,34600,9.5587723092657,9.60306005741673,9.5034126240769,9.53662843519018,93750.53312352,0.0,1.0
2014-06-12,25.56,26.05,25.5574,25.98,36300,9.43329035617109,9.61413199445449,9.43233078829448,9.58829747469972,98356.7731902826,0.0,1.0
2014-06-13,25.78,25.96,25.7,25.71,73300,9.51448456111466,9.58091618334121,9.48495939568063,9.48865004135989,198610.233466879,0.0,1.0
2014-06-16,25.7,25.97,25.57,25.73,29900,9.48495939568063,9.58460682902047,9.43698100185034,9.49603133271839,81015.6341154119,0.0,1.0
2014-06-17,25.55,25.89,25.44,25.82,62300,9.42959971049183,9.55508166358644,9.38900260802005,9.52924714383167,168805.150681945,0.0,1.0
2014-06-18,25.62,25.7599,25.43,25.63,54300,9.45543423024661,9.50706636329936,9.3853119623408,9.45912487592586,147128.726838357,0.0,1.0
2014-06-19,25.5,25.61,25.4,25.61,43600,9.46650616728437,9.50734207624128,9.42938261368717,9.50734207624128,117445.653164238,0.15,1.0
2014-06-20,25.43,25.64,25.35,25.6,67600,9.44051967976633,9.51847914232044,9.41082083688858,9.50362972088156,182094.636557397,0.0,1.0
2014-06-23,25.43,25.58,25.38,25.52,37000,9.44051967976633,9.49620501016212,9.42195790296773,9.4739308780038,99667.1827311194,0.0,1.0
2014-06-24,25.47,25.54,25.31,25.43,67900,9.45536910120521,9.48135558872324,9.3959714154497,9.44051967976633,182902.748849811,0.0,1.0
2014-06-25,25.75,25.75,25.42,25.52,41300,9.55931505127735,9.55931505127735,9.43680732440661,9.4739308780038,111250.12558906,0.0,1.0
2014-06-26,25.72,25.85,25.5839,25.85,50700,9.54817798519819,9.59643860487454,9.49765282875241,9.59643860487454,136570.977418047,0.0,1.0
2014-06-27,25.8,25.875,25.708,25.73,22400,9.57787682807595,9.60571949327384,9.54372315876653,9.55189034055791,60339.051166948,0.0,1.0
2014-06-30,25.91,26.0,25.81,25.86,37100,9.61871273703286,9.65212393527033,9.58158918343567,9.60015096023426,99936.5534952576,0.0,1.0
2014-07-01,25.99,26.05,25.8781,25.99,29100,9.64841157991061,9.67068571206893,9.60687032343536,9.64841157991061,78386.8923642048,0.0,1.0
2014-07-02,25.91,26.19,25.9,26.03,36500,9.61871273703286,9.722658687105,9.61500038167314,9.66326100134949,98320.3289104286,0.0,1.0
2014-07-03,26.14,26.17,25.9,26.03,26600,9.70409691030641,9.71523397638556,9.61500038167314,9.66326100134949,71652.6232607507,0.0,1.0
2014-07-07,26.18,26.25,26.07,26.14,42200,9.71894633174528,9.74493281926332,9.67811042278837,9.70409691030641,113674.462466304,0.0,1.0
2014-07-08,26.05,26.255,26.0401,26.18,58600,9.67068571206893,9.74678899694318,9.66701048026281,9.71894633174528,157851.267784962,0.0,1.0
2014-07-09,26.09,26.1,26.0,26.04,32100,9.68553513350781,9.68924748886753,9.65212393527033,9.66697335670921,86468.0152883495,0.0,1.0
2014-07-10,26.0,26.04,25.83,25.96,44500,9.65212393527033,9.66697335670921,9.58901389415511,9.63727451383146,119869.990041482,0.0,1.0
2014-07-11,25.77,26.03,25.72,25.93,70600,9.56673976199679,9.66326100134949,9.54817798519819,9.6261374477523,190175.759481541,0.0,1.0
2014-07-14,26.0301,26.05,25.83,25.83,20600,9.66329812490309,9.67068571206893,9.58901389415511,9.58901389415511,55490.3774124611,0.0,1.0
2014-07-15,26.08,26.12,26.01,26.08,40000,9.68182277814809,9.69667219958697,9.65583629063005,9.68182277814809,107748.305655264,0.0,1.0
2014-07-16,25.97,26.23,25.96,26.2,51300,9.64098686919118,9.73750810854388,9.63727451383146,9.72637104246472,138187.202002876,0.0,1.0
2014-07-17,25.73,26.05,25.73,25.73,35400,9.55189034055791,9.67068571206893,9.55189034055791,9.55189034055791,95357.2505049089,0.0,1.0
2014-07-18,25.8,25.81,25.63,25.78,33500,9.57787682807595,9.58158918343567,9.51476678696072,9.57045211735651,90239.2059862838,0.0,1.0
2014-07-21,25.86,25.87,25.64,25.75,41200,9.60015096023426,9.60386331559398,9.51847914232044,9.55931505127735,110980.754824922,0.0,1.0
2014-07-22,25.96,25.96,25.69,25.75,34100,9.69295984422725,9.69295984422725,9.59214708775801,9.61454992252895,91327.7279826154,0.15,1.0
2014-07-23,26.26,26.273,25.92,26.0,40600,9.80497401808196,9.80982796561566,9.67802462104662,9.70789506740788,108736.239181648,0.0,1.0
2014-07-24,26.25,26.3,26.24,26.27,27100,9.8012402122868,9.81990924126258,9.79750640649164,9.80870782387711,72580.1005375037,0.0,1.0
2014-07-25,26.22,26.34,26.12,26.31,29300,9.79003879490133,9.83484446444321,9.75270073694976,9.82364304705774,78472.2120202531,0.0,1.0
2014-07-28,26.05,26.26,26.014,26.25,27100,9.72656409638366,9.80497401808196,9.7131223955211,9.8012402122868,72580.1005375037,0.0,1.0
2014-07-29,26.02,26.19,25.97,26.19,27300,9.71536267899819,9.77883737751586,9.6966936500224,9.77883737751586,73115.7470359355,0.0,1.0
2014-07-30,25.8,26.0499,25.8,26.01,46700,9.63321895150474,9.72652675832571,9.63321895150474,9.71162887320303,125073.457383816,0.0,1.0
2014-07-31,25.26,25.7957,25.25,25.71,38100,9.43159343856627,9.63161341501282,9.42785963277111,9.59961469934833,102040.657951251,0.0,1.0
2014-08-01,25.09,25.31,25.0,25.31,27700,9.3681187400486,9.45026246754205,9.33451448789219,9.45026246754205,74187.040032799,0.0,1.0
2014-08-04,24.99,25.132,24.92,25.06,29800,9.33078068209703,9.38380072438826,9.30464404153093,9.35691732266313,79811.3282663325,0.0,1.0
2014-08-05,24.74,24.97,24.52,24.87,54900,9.23743553721811,9.32331307050672,9.15529180972466,9.28597501255515,147034.963819519,0.0,1.0
2014-08-06,24.49,24.72,24.42,24.56,67300,9.14409039233919,9.2299679256278,9.11795375177309,9.17022703290528,180245.046722288,0.0,1.0
2014-08-07,24.48,24.58,24.45,24.58,22900,9.14035658654403,9.1776946444956,9.12915516915856,9.1776946444956,61331.5240704367,0.0,1.0
2014-08-08,24.566,24.57,24.4,24.49,35000,9.17246731638238,9.17396083870044,9.11048614018277,9.14409039233919,93738.1372255583,0.0,1.0
2014-08-11,24.7923,24.91,24.57,24.57,18100,9.25696334152678,9.30091023573578,9.17396083870044,9.17396083870044,48476.0081080744,0.0,1.0
2014-08-12,24.73,24.91,24.6901,24.89,13300,9.23370173142295,9.30091023573578,9.21880384630028,9.29344262414546,35620.4921457122,0.0,1.0
2014-08-13,24.98,25.09,24.84,24.92,41700,9.32704687630187,9.3681187400486,9.27477359516968,9.30464404153093,111682.294923022,0.0,1.0
2014-08-14,25.22,25.25,25.05,25.22,18900,9.41665821538564,9.42785963277111,9.35318351686797,9.41665821538564,50618.5941018015,0.0,1.0
2014-08-15,25.08,25.22,24.98,25.21,32900,9.36438493425344,9.41665821538564,9.32704687630187,9.41292440959048,88113.8489920248,0.0,1.0
2014-08-18,25.16,25.33,25.13,25.18,21300,9.3942553806147,9.45773007913236,9.38305396322923,9.40172299220501,57046.3520829826,0.0,1.0
2014-08-19,25.44,25.44,25.22,25.29,20100,9.49880194287909,9.49880194287909,9.41665821538564,9.44279485595174,53832.4730923921,0.0,1.0
2014-08-20,25.32,25.36,25.24,25.33,23600,9.51000336026456,9.5250270622555,9.47995595628268,9.5137592857623,62834.047198841,0.15,1.0
2014-08-21,25.27,25.41,25.26,25.32,43900,9.49122373277589,9.54380668974417,9.48746780727815,9.51000336026456,116881.977628353,0.0,1.0
2014-08-22,25.25,25.35,25.22,25.35,30400,9.48371188178042,9.52127113675777,9.47244410528721,9.52127113675777,80938.7726629138,0.0,1.0
2014-08-25,25.3099,25.4699,25.27,25.43,32400,9.50620987551185,9.56630468347561,9.49122373277589,9.55131854073964,86263.6919170529,0.0,1.0
2014-08-26,25.51,25.53,25.38,25.43,18500,9.58136594472152,9.58887779571699,9.53253891325097,9.55131854073964,49255.5031007864,0.0,1.0
2014-08-27,25.45,25.58,25.4,25.58,43300,9.55883039173511,9.60765742320567,9.54005076424644,9.60765742320567,115284.501852111,0.0,1.0
2014-08-28,25.44,25.45,25.238,25.3,27000,9.55507446623738,9.55883039173511,9.47920477118313,9.50249150926909,71886.4099308774,0.0,1.0
2014-08-29,25.53,25.5396,25.43,25.52,33100,9.58887779571699,9.59248348419482,9.55131854073964,9.58512187021926,88127.4136560016,0.0,1.0
2014-09-02,25.53,25.62,25.48,25.57,27300,9.58887779571699,9.62268112519661,9.57009816822832,9.60390149770793,72685.1478189983,0.0,1.0
2014-09-03,25.51,25.6,25.51,25.53,16700,9.58136594472152,9.61516927420114,9.58136594472152,9.58887779571699,44463.0757720612,0.0,1.0
2014-09-04,25.5201,25.6701,25.48,25.48,50600,9.58515942947423,9.64149831194026,9.57009816822832,9.57009816822832,134720.457129719,0.0,1.0
2014-09-05,25.62,25.6401,25.49,25.57,44600,9.62268112519661,9.63023053544705,9.57385409372605,9.60390149770793,118745.699367301,0.0,1.0
2014-09-08,25.6,25.7,25.51,25.68,27800,9.61516927420114,9.65272852917848,9.58136594472152,9.64521667818302,74016.377632533,0.0,1.0
2014-09-09,25.28,25.62,25.22,25.52,44300,9.49497965827362,9.62268112519661,9.47244410528721,9.58512187021926,117946.96147918,0.0,1.0
2014-09-10,25.31,25.41,25.25,25.32,33900,9.50624743476683,9.54380668974417,9.48371188178042,9.51000336026456,90257.3813576572,0.0,1.0
2014-09-11,25.33,25.48,25.27,25.3,39400,9.5137592857623,9.57009816822832,9.49122373277589,9.50249150926909,104900.90930654,0.0,1.0
2014-09-12,25.19,25.39,25.12,25.29,42000,9.46117632879401,9.5362948387487,9.43488485030987,9.49873558377136,111823.30433692,0.0,1.0
2014-09-15,25.1054,25.27,25.1,25.2,24400,9.42940119908317,9.49122373277589,9.42737299931439,9.46493225429174,64964.0149004966,0.0,1.0
2014-09-16,25.37,25.37,25.03,25.1,31300,9.52878298775324,9.52878298775324,9.40108152083025,9.42737299931439,83334.9863272764,0.0,1.0
2014-09-17,25.386,25.45,25.31,25.44,22000,9.53479246854961,9.55883039173511,9.50624743476683,9.55507446623738,58574.1117955298,0.0,1.0
2014-09-18,25.51,25.58,25.4323,25.5,57800,9.58136594472152,9.60765742320567,9.55218240360412,9.57761001922379,153890.166444619,0.0,1.0
2014-09-19,25.39,25.489,25.35,25.43,42300,9.59263372121473,9.63003705868618,9.5775212616303,9.60774618079915,111960.597184565,0.15,1.0
2014-09-22,25.08,25.43,25.05,25.43,50947,9.47551215943542,9.60774618079915,9.4641778147471,9.60774618079915,134847.672453004,0.0,1.0
2014-09-23,25.0299,25.1325,24.97,25.1,55804,9.45658380380593,9.49534726263998,9.43395289557825,9.48306838922764,147703.289959515,0.0,1.0
2014-09-24,25.1158,25.15,24.94,25.09,41252,9.48903781076348,9.50195896370817,9.42261855088993,9.47929027433153,109186.727069922,0.0,1.0
2014-09-25,24.82,25.09,24.73,25.09,27109,9.37728117213665,9.47929027433153,9.34327813807169,9.47929027433153,71752.7146353755,0.0,1.0
2014-09-26,24.9,24.94,24.67,24.76,54662,9.4075060913055,9.42261855088993,9.32060944869505,9.35461248276001,144680.618517795,0.0,1.0
2014-09-29,24.72,24.78,24.61,24.63,30454,9.33950002317558,9.36216871255222,9.29794075931841,9.30549698911062,80606.3363276301,0.0,1.0
2014-09-30,24.71,24.8,24.6,24.8,58333,9.33572190827948,9.36972494234444,9.2941626444223,9.36972494234444,154397.104386933,0.0,1.0
2014-10-01,24.41,24.72,24.35,24.72,58435,9.22237846139628,9.33950002317558,9.19970977201964,9.33950002317558,154667.080295037,0.0,1.0
2014-10-02,24.1,24.41,23.8701,24.41,82946,9.10525689961697,9.22237846139628,9.01839803815548,9.22237846139628,219543.34974163,0.0,1.0
2014-10-03,24.36,24.4099,24.14,24.14,43918,9.20348788691575,9.22234068024732,9.1203693592014,9.1203693592014,116243.156197441,0.0,1.0
2014-10-06,24.46,24.54,24.37,24.43,72871,9.24126903587681,9.27149395504566,9.20726600181185,9.22993469118849,192876.611759727,0.0,1.0
2014-10-07,24.25,24.37,24.23,24.3,32292,9.16192862305857,9.20726600181185,9.15437239326636,9.1808191975391,85471.1963187703,0.0,1.0
2014-10-08,24.35,24.38,23.95,24.17,50431,9.19970977201964,9.21104411670796,9.04858517617537,9.13170370388972,133481.91197671,0.0,1.0
2014-10-09,23.9182,24.288,23.85,24.27,38398,9.03657077080575,9.17628545966378,9.01080402721431,9.16948485285078,101632.695288249,0.0,1.0
2014-10-10,23.36,23.9,23.32,23.9,56596,8.82567639730508,9.02969460169484,8.81056393772066,9.02969460169484,149799.573481269,0.0,1.0
2014-10-13,22.75,23.38,22.36,23.38,90199,8.59521138864258,8.8332326270973,8.44786490769442,8.8332326270973,238740.754265972,0.0,1.0
2014-10-14,22.66,22.92,22.523,22.72,50739,8.56120835457762,8.65943934187639,8.50944818050096,8.58387704395426,134297.13334628,0.0,1.0
2014-10-15,22.33,22.48,21.7,22.48,124978,8.4365305630061,8.4932022864477,8.19850932455138,8.4932022864477,330794.598461764,0.0,1.0
2014-10-16,22.66,22.8599,21.77,21.96,79755,8.56120835457762,8.63673287135079,8.22495612882413,8.29674031185015,211097.338734161,0.0,1.0
2014-10-17,23.03,23.36,22.76,22.95,64542,8.70099860573356,8.82567639730508,8.59898950353869,8.67077368656471,170831.226087145,0.0,1.0
2014-10-20,23.37,23.38,23.1,23.1,66519,8.82945451220119,8.8332326270973,8.72744541000631,8.72744541000631,176063.994423643,0.0,1.0
2014-10-21,23.99,23.99,23.37,23.55,78839,9.0636976357598,9.0636976357598,8.82945451220119,8.89746058033111,208672.849206476,0.0,1.0
2014-10-22,23.97,24.11,23.9,23.95,86284,9.12414747409751,9.17743828120529,9.09750207054361,9.11653450165354,226676.244095295,0.18,1.0
2014-10-23,24.22,24.38,24.13,24.3,69505,9.21930962964713,9.28021340919888,9.18505125364926,9.249761519423,182596.221151587,0.0,1.0
2014-10-24,24.36,24.39,24.16,24.33,47383,9.27260043675491,9.28401989542087,9.19647071231522,9.26118097808896,124479.63091613,0.0,1.0
2014-10-27,24.3,24.32,24.2,24.32,64013,9.249761519423,9.25737449186697,9.21169665720316,9.25737449186697,168168.216740904,0.0,1.0
2014-10-28,24.66,24.66,24.37,24.42,52174,9.38679502341446,9.38679502341446,9.2764069229769,9.29543935408682,137066.041901487,0.0,1.0
2014-10-29,24.66,24.68,24.526,24.57,41729,9.38679502341446,9.39440799585843,9.33578810803986,9.35253664741659,109626.037154659,0.0,1.0
2014-10-30,24.79,24.86,24.58,24.66,29084,9.43627934430026,9.46292474785415,9.35634313363858,9.38679502341446,76406.4239403316,0.0,1.0
2014-10-31,25.26,25.26,24.83,25.17,54654,9.61518419673354,9.61518419673354,9.4515052891882,9.58092582073568,143581.236901213,0.0,1.0
2014-11-03,25.42,25.53,25.21,25.3,56372,9.6760879762853,9.71795932472713,9.59615176562362,9.63041014162148,148094.585695378,0.0,1.0
2014-11-04,25.35,25.45,25.25,25.42,46825,9.64944257273141,9.68750743495125,9.61137771051156,9.6760879762853,123013.712041192,0.0,1.0
2014-11-05,25.59,25.63,25.499,25.63,32874,9.74079824205904,9.75602418694698,9.70615921743898,9.75602418694698,86363.113072977,0.0,1.0
2014-11-06,25.91,25.95,25.58,25.65,57593,9.86260580116255,9.87783174605049,9.73699175583705,9.76363715939095,151302.26839484,0.0,1.0
2014-11-07,25.72,25.86,25.64,25.86,58255,9.79028256294484,9.84357337005263,9.75983067316897,9.84357337005263,153041.405124605,0.0,1.0
2014-11-10,25.76,25.79,25.72,25.79,30604,9.80550850783278,9.81692796649874,9.79028256294484,9.81692796649874,80399.6079724216,0.0,1.0
2014-11-11,25.91,25.96,25.75,25.83,42184,9.86260580116255,9.88163823227248,9.8017020216108,9.83215391138667,110821.365269528,0.0,1.0
2014-11-12,25.75,25.92,25.74,25.8,30572,9.8017020216108,9.86641228738454,9.79789553538881,9.82073445272072,80315.540940167,0.0,1.0
2014-11-13,25.68,25.8972,25.68,25.89,29520,9.7750566180569,9.85773349879841,9.7750566180569,9.85499282871858,77551.8372547996,0.0,1.0
2014-11-14,25.6,25.77,25.55,25.77,29538,9.74460472828103,9.80931499405477,9.7255722971711,9.80931499405477,77599.1249604427,0.0,1.0
2014-11-17,25.39,25.59,25.39,25.5,53911,9.66466851761935,9.74079824205904,9.66466851761935,9.70653986606118,141629.305496053,0.0,1.0
2014-11-18,25.87,25.89,25.5,25.5,58796,9.84737985627461,9.85499282871858,9.70653986606118,9.70653986606118,154462.663388658,0.0,1.0
2014-11-19,25.84,25.84,25.64,25.73,33085,9.90447714960439,9.90447714960439,9.82781710974677,9.8623141276827,86316.1565307006,0.18,1.0
2014-11-20,25.57,26.1,25.53,25.75,104780,9.8009860957966,10.0041352014193,9.78565408782508,9.86998013166846,273362.758993103,0.0,1.0
2014-11-21,25.79,25.99,25.66,25.96,41298,9.88531213963998,9.9619721794976,9.83548311373253,9.95047317351896,107743.22600589,0.0,1.0
2014-11-24,26.17,26.24,25.82,25.85,52009,10.0309662153695,10.0577972293196,9.89681114561862,9.90831015159727,135687.380535143,0.0,1.0
2014-11-25,26.18,26.3,26.13,26.2,58953,10.0347992173623,10.0807952412769,10.0156342073979,10.0424652213481,153803.72906013,0.0,1.0
2014-11-26,26.33,26.33,26.12,26.21,37249,10.0922942472556,10.0922942472556,10.0118012054051,10.046298223341,97179.7042349117,0.0,1.0
2014-11-28,26.2,26.39,26.17,26.35,41516,10.0424652213481,10.1152922592128,10.0309662153695,10.0999602512413,108311.970818455,0.0,1.0
2014-12-01,26.05,26.2,25.95,26.2,40896,9.98497019145489,10.0424652213481,9.94664017152608,10.0424652213481,106694.439700152,0.0,1.0
2014-12-02,26.07,26.19,25.92,26.0,66904,9.99263619544065,10.0386322193552,9.93514116554744,9.96580518149048,174547.261191779,0.0,1.0
2014-12-03,26.13,26.19,26.01,26.07,90249,10.0156342073979,10.0386322193552,9.96963818348336,9.99263619544065,235452.525638181,0.0,1.0
2014-12-04,25.98,26.18,25.98,26.17,32412,9.95813917750472,10.0347992173623,9.95813917750472,10.0309662153695,84560.352590995,0.0,1.0
2014-12-05,25.99,26.1,25.93,25.98,26080,9.9619721794976,10.0041352014193,9.93897416754031,9.95813917750472,68040.6638150423,0.0,1.0
2014-12-08,25.77,26.07,25.75,26.04,52176,9.87764613565422,9.99263619544065,9.86998013166846,9.98113718946201,136123.070368621,0.0,1.0
2014-12-09,25.68,25.69,25.48,25.48,35350,9.84314911771829,9.84698211971117,9.76648907786067,9.76648907786067,92225.3629548215,0.0,1.0
2014-12-10,25.26,25.66,25.25,25.66,57215,9.68216303401729,9.83548311373253,9.67833003202441,9.83548311373253,149269.424086566,0.0,1.0
2014-12-11,25.39,25.74,25.27,25.27,67046,9.73199205992474,9.86614712967558,9.68599603601017,9.68599603601017,174917.727996293,0.0,1.0
2014-12-12,25.25,25.41,25.09,25.31,81775,9.67833003202441,9.73965806391051,9.61700200013832,9.70132804398169,213344.527740609,0.0,1.0
2014-12-15,25.06,25.29,24.76,25.26,84319,9.60550299415967,9.69366203999593,9.49051293437324,9.68216303401729,219981.623167966,0.0,1.0
2014-12-16,24.95,25.356,24.85,24.9,58033,9.56333997223798,9.71895985314895,9.52500995230917,9.54417496227358,151403.521594262,0.0,1.0
2014-12-17,25.11,25.15,24.86,24.94,70352,9.62466800412408,9.6400000120956,9.52884295430205,9.5595069702451,183542.821346467,0.0,1.0
2014-12-18,25.62,25.7,25.28,25.7,89084,9.82015110576101,9.85081512170405,9.68982903800305,9.85081512170405,232413.132488467,0.0,1.0
2014-12-19,25.7,25.719,25.53,25.61,57715,9.85081512170405,9.85809782549053,9.78565408782508,9.81631810376812,150573.884665842,0.0,1.0
2014-12-22,26.03,26.13,25.53,25.56,71790,10.046298223341,10.0848932991126,9.85332284448311,9.86490136721458,186008.185150067,0.18,1.0
2014-12-23,26.07,26.13,25.92,26.13,56250,10.0617362536496,10.0848932991126,10.0038436399923,10.0848932991126,145743.9812605,0.0,1.0
2014-12-24,26.12,26.24,25.98,26.14,27487,10.0810337915354,10.1273478824613,10.0270006854552,10.0887528066897,71218.9300072419,0.0,1.0
2014-12-26,24.96,25.21,24.86,25.07,96950,10.077560234716,10.1784973364259,10.037185394032,10.1219725594683,240124.786519641,1.151,1.0
2014-12-29,24.98,25.0543,24.83,24.88,55180,10.0856352028527,10.1156337094809,10.0250729418268,10.0452603621688,136669.269934543,0.0,1.0
2014-12-30,24.74,24.97,24.65,24.94,99283,9.98873558521125,10.0815977187844,9.95239822859569,10.0694852665792,245903.137493859,0.0,1.0
2014-12-31,24.31,24.9,24.28,24.87,59382,9.81512377027023,10.0533353303056,9.80301131806504,10.0412228781004,147076.741342025,0.0,1.0
2015-01-02,23.94,24.49,23.83,24.49,82746,9.66573685973959,9.88779848350135,9.62132453498723,9.88779848350135,204944.461942798,0.0,1.0
2015-01-05,23.02,23.8,22.93,23.7,256378,9.29428832544717,9.60921208278204,9.25795096883161,9.56883724209809,634994.4560942,0.0,1.0
2015-01-06,23.02,23.38,22.75,23.03,116474,9.29428832544717,9.43963775190942,9.18527625560048,9.29832580951557,288481.633678069,0.0,1.0
2015-01-07,23.31,23.33,23.04,23.15,91621,9.41137536343065,9.41945033156744,9.30236329358396,9.34677561833631,226925.972828428,0.0,1.0
2015-01-08,23.63,23.69,23.36,23.39,124461,9.54057485361932,9.56479975802969,9.43156278377263,9.44367523597782,308263.755080156,0.0,1.0
2015-01-09,23.67,23.71,23.55,23.6,46808,9.5567247898929,9.57287472616648,9.50827498107215,9.52846240141413,115933.584398261,0.0,1.0
2015-01-12,23.65,23.71,23.43,23.61,55986,9.54864982175611,9.57287472616648,9.4598251722514,9.53249988548252,138665.562641451,0.0,1.0
2015-01-13,23.52,23.92,23.48,23.84,78477,9.49616252886696,9.65766189160279,9.48001259259338,9.62536201905563,194371.045608065,0.0,1.0
2015-01-14,23.31,23.39,23.1,23.25,96068,9.41137536343065,9.44367523597782,9.32658819799434,9.38715045902027,237940.257775853,0.0,1.0
2015-01-15,23.2696,23.47,23.11,23.32,45834,9.39506392779433,9.47597510852498,9.33062568206273,9.41541284749905,113521.190978249,0.0,1.0
2015-01-16,23.63,23.63,23.34,23.34,33094,9.54057485361932,9.54057485361932,9.42348781563584,9.42348781563584,81966.8869012998,0.0,1.0
2015-01-20,23.83,23.8483,23.61,23.7,55139,9.62132453498723,9.62871313083239,9.53249988548252,9.56883724209809,136567.721546225,0.0,1.0
2015-01-21,23.88,23.93,23.78,23.8,51984,9.64151195532921,9.66169937567119,9.60113711464525,9.60921208278204,128753.449225756,0.0,1.0
2015-01-22,24.26,24.31,23.91,24.02,57799,9.79493634992825,9.81512377027023,9.6536244075344,9.69803673228675,143155.982837017,0.0,1.0
2015-01-23,24.14,24.23,24.07,24.2,34003,9.7464865411075,9.78282389772306,9.71822415262873,9.77071144551788,84218.2889739802,0.0,1.0
2015-01-26,24.09,24.18,23.99,24.11,27956,9.72629912076552,9.76263647738108,9.68592428008156,9.73437408890231,69241.1400922445,0.0,1.0
2015-01-27,23.86,23.98,23.71,23.85,46073,9.63343698719242,9.68188679601317,9.57287472616648,9.62939950312402,114113.143778437,0.0,1.0
2015-01-28,23.74,24.04,23.724,24.01,60868,9.58498717837167,9.70611170042354,9.57852720386223,9.69399924821836,150757.251221016,0.0,1.0
2015-01-29,23.9,23.92,23.62,23.81,44344,9.649586923466,9.65766189160279,9.53653736955092,9.61324956685044,109830.773939422,0.0,1.0
2015-01-30,23.67,23.9,23.666,23.76,23749,9.5567247898929,9.649586923466,9.55510979626554,9.59306214650846,58821.2847349662,0.0,1.0
2015-02-02,23.93,23.9647,23.56,23.74,58175,9.66169937567119,9.67570944538852,9.51231246514054,9.58498717837167,144087.25586158,0.0,1.0
2015-02-03,24.12,24.19,23.99,24.1,61533,9.73841157297071,9.76667396144948,9.68592428008156,9.73033660483392,152404.316543714,0.0,1.0
2015-02-04,24.28,24.37,24.08,24.09,29600,9.80301131806504,9.83934867468061,9.72226163669713,9.72629912076552,73312.9827847488,0.0,1.0
2015-02-05,24.36,24.42,24.23,24.23,28749,9.83531119061221,9.85953609502259,9.78282389772306,9.78282389772306,71205.2345296873,0.0,1.0
2015-02-06,24.05,24.42,23.99,24.3,34048,9.71014918449194,9.85953609502259,9.68592428008156,9.81108628620184,84329.7445221327,0.0,1.0
2015-02-09,23.89,24.09,23.86,23.91,37737,9.64554943939761,9.72629912076552,9.63343698719242,9.6536244075344,93466.6226806778,0.0,1.0
2015-02-10,24.39,24.39,23.94,24.0,32696,9.8474236428174,9.8474236428174,9.66573685973959,9.68996176414996,80981.12449764,0.0,1.0
2015-02-11,24.44,24.44,24.2,24.22,45455,9.86761106315938,9.86761106315938,9.77071144551788,9.77878641365467,112582.487583809,0.0,1.0
2015-02-12,24.08,24.47,24.08,24.38,80284,9.72226163669713,9.87972351536456,9.72226163669713,9.843386158749,198846.605063877,0.0,1.0
2015-02-13,24.35,24.4099,24.08,24.08,37968,9.83127370654381,9.8554582361135,9.72226163669713,9.72226163669713,94038.761161194,0.0,1.0
2015-02-17,24.19,24.4,23.91,24.35,101121,9.76667396144948,9.85146112688579,9.6536244075344,9.83127370654381,250455.477438398,0.0,1.0
2015-02-18,24.12,24.19,24.01,24.01,108395,9.81108628620183,9.83955958802746,9.76634252619013,9.76634252619013,266482.968728649,0.18,1.0
2015-02-19,24.18,24.28,24.02,24.02,35281,9.83549197348094,9.87616811894612,9.77041014073665,9.77041014073665,86736.3404189812,0.0,1.0
2015-02-20,24.18,24.32,24.12,24.22,75918,9.83549197348094,9.8924385771322,9.81108628620183,9.85176243166701,186640.103509771,0.0,1.0
2015-02-23,24.24,24.42,24.2,24.21,87774,9.85989766076005,9.93311472259738,9.84362720257398,9.8476948171205,215787.408064841,0.0,1.0
2015-02-24,24.43,24.49,24.31,24.34,48376,9.9371823371439,9.961588024423,9.88837096258568,9.90057380622523,118929.656305338,0.0,1.0
2015-02-25,24.6,24.64,24.3738,24.42,47011,10.0063317844347,10.0226022426208,9.91432234339246,9.93311472259738,115573.881109853,0.0,1.0
2015-02-26,24.54,24.62,24.5091,24.58,21926,9.9819260971556,10.0144670135277,9.96935716820686,9.99819655534167,53903.8292572937,0.0,1.0
2015-02-27,24.5401,24.64,24.53,24.54,43484,9.98196677330106,10.0226022426208,9.97785848260908,9.9819260971556,106902.951355658,0.0,1.0
2015-03-02,24.608,24.6301,24.52,24.54,47180,10.0095858760719,10.0185753042197,9.97379086806256,9.9819260971556,115989.358038818,0.0,1.0
2015-03-03,24.59,24.63,24.52,24.59,31064,10.0022641698882,10.0185346280743,9.97379086806256,10.0022641698882,76369.0847417938,0.0,1.0
2015-03-04,24.52,24.6,24.47,24.53,25765,9.97379086806256,10.0063317844347,9.95345279532997,9.97785848260908,63341.7933418852,0.0,1.0
2015-03-05,24.58,24.68,24.54,24.59,34138,9.99819655534167,10.0388727008069,9.9819260971556,10.0022641698882,83926.3396508937,0.0,1.0
2015-03-06,24.41,24.62,24.36,24.49,25727,9.92904710805086,10.0144670135277,9.90870903531827,9.961588024423,63248.3724939522,0.0,1.0
2015-03-09,24.48,24.58,24.37,24.39,18879,9.95752040987649,9.99819655534167,9.91277664986479,9.92091187895782,46412.9523190937,0.0,1.0
2015-03-10,24.29,24.38,24.19,24.27,90350,9.88023573349264,9.9168442644113,9.83955958802746,9.87210050439961,222120.358177346,0.0,1.0
2015-03-11,24.38,24.439,24.31,24.34,38188,9.9168442644113,9.94084319023576,9.88837096258568,9.90057380622523,93883.0352858495,0.0,1.0
2015-03-12,24.671,24.7199,24.36,24.36,35684,10.035211847715,10.0551024828475,9.90870903531827,9.90870903531827,87727.0930957433,0.0,1.0
2015-03-13,24.62,24.652,24.43,24.65,57668,10.0144670135277,10.0274833800766,9.9371823371439,10.0266698571673,141773.512068304,0.0,1.0
2015-03-16,24.97,25.15,24.62,24.62,77166,10.1568335226559,10.2300505844932,10.0144670135277,10.0144670135277,189708.240831356,0.0,1.0
2015-03-17,25.15,25.18,24.86,24.91,41758,10.2300505844932,10.2422534281328,10.1120897626442,10.1324278353768,102659.67810481,0.0,1.0
2015-03-18,25.02,25.46,24.9,25.12,67898,10.1771715953885,10.3561466354353,10.1283602208303,10.2178477408537,166923.387709191,0.0,1.0
2015-03-19,24.99,25.1699,24.96,24.97,20966,10.1649687517489,10.2381451374408,10.1527659081094,10.1568335226559,51543.7236253043,0.0,1.0
2015-03-20,24.67,25.01,24.67,24.94,42707,10.1080221480977,10.2473301144679,10.1080221480977,10.2186490625681,104232.230060782,0.18,1.0
2015-03-23,24.9,24.9287,24.75,24.75,14175,10.202259890054,10.2140191213329,10.1408004931259,10.1408004931259,34596.0114527265,0.0,1.0
2015-03-24,25.12,25.16,24.8,24.88,31209,10.2924003388818,10.3087895113959,10.1612869587686,10.1940653037969,76169.8004534842,0.0,1.0
2015-03-25,24.86,25.1,24.77,25.01,48262,10.1858707175398,10.2842057526247,10.148995079383,10.2473301144679,117789.961533086,0.0,1.0
2015-03-26,24.63,24.8799,24.63,24.67,58081,10.0916329755835,10.1940243308656,10.0916329755835,10.1080221480977,141754.563752086,0.0,1.0
2015-03-27,24.67,24.7,24.59,24.59,20171,10.1080221480977,10.1203140274833,10.0752438030694,10.0752438030694,49230.0632813364,0.0,1.0
2015-03-30,24.75,25.09,24.75,24.76,45327,10.1408004931259,10.2801084594962,10.1408004931259,10.1448977862545,110626.695669682,0.0,1.0
2015-03-31,24.74,24.92,24.67,24.77,105008,10.1367031999974,10.2104544763111,10.1080221480977,10.148995079383,256286.276587507,0.0,1.0
2015-04-01,24.8,24.819,24.67,24.76,41090,10.1612869587686,10.1690718157128,10.1080221480977,10.1448977862545,100285.722087657,0.0,1.0
2015-04-02,24.58,24.74,24.57,24.7,87323,10.0711465099408,10.1367031999974,10.0670492168123,10.1203140274833,213123.633727439,0.0,1.0
2015-04-06,25.0,25.0,24.43,24.43,41786,10.2432328213393,10.2432328213393,10.0096871130128,10.0096871130128,101984.404554754,0.0,1.0
2015-04-07,25.11,25.2,24.9255,24.95,37531,10.2883030457532,10.3251786839101,10.2127079875317,10.2227463556967,91599.4995296143,0.0,1.0
2015-04-08,25.19,25.2,25.0565,25.12,16885,10.3210813907815,10.3251786839101,10.2663825275156,10.2924003388818,41210.1342771985,0.0,1.0
2015-04-09,25.23,25.26,25.12,25.19,20310,10.3374705632957,10.3497624426813,10.2924003388818,10.3210813907815,49569.3116476101,0.0,1.0
2015-04-10,25.3,25.3198,25.22,25.22,11417,10.3661516151954,10.3742642555899,10.3333732701671,10.3333732701671,27864.7381132825,0.0,1.0
2015-04-13,25.36,25.4699,25.25,25.26,20332,10.3907353739666,10.4357646254492,10.3456651495527,10.3497624426813,49623.0056336393,0.0,1.0
2015-04-14,25.4,25.44,25.28,25.35,25015,10.4071245464808,10.4235137189949,10.3579570289383,10.3866380808381,61052.5027506139,0.0,1.0
2015-04-15,25.43,25.45,25.3492,25.42,29377,10.4194164258664,10.4276110121234,10.3863102973878,10.4153191327378,71698.5557987121,0.0,1.0
2015-04-16,25.3952,25.42,25.3501,25.42,15907,10.4051578457791,10.4153191327378,10.3866790537694,10.4153191327378,38823.1925346398,0.0,1.0
2015-04-17,25.36,25.37,25.2,25.3,21889,10.3907353739666,10.3948326670952,10.3251786839101,10.3661516151954,53423.0754630499,0.0,1.0
2015-04-20,25.39,25.52,25.35,25.52,29466,10.4030272533522,10.4562920640232,10.3866380808381,10.4562920640232,71915.7723785568,0.0,1.0
2015-04-21,25.31,25.35,25.19,25.35,25936,10.4440001846376,10.4605059138903,10.3944829968795,10.4605059138903,62853.3271155604,0.18,1.0
2015-04-22,25.47,25.5,25.3,25.38,31130,10.5100231016483,10.5224023985879,10.4398737523244,10.4728852108298,75440.4716651528,0.0,1.0
2015-04-23,25.39,25.51,25.37,25.5,28645,10.477011643143,10.526528830901,10.4687587785166,10.5224023985879,69418.320297086,0.0,1.0
2015-04-24,25.37,25.72,25.37,25.45,22829,10.4687587785166,10.6131839094776,10.4687587785166,10.501770237022,55323.8203547629,0.0,1.0
2015-04-27,25.28,25.62,25.26,25.53,34076,10.4316208876981,10.5719195863459,10.4233680230717,10.5347816955274,82579.8108725259,0.0,1.0
2015-04-28,25.43,25.44,25.28,25.28,26809,10.4935173723957,10.4976438047088,10.4316208876981,10.4316208876981,64968.9561474804,0.0,1.0
2015-04-29,25.34,25.35,25.22,25.24,38835,10.4563794815771,10.4605059138903,10.406862293819,10.4151151584454,94112.7760075875,0.0,1.0
2015-04-30,25.14,25.35,25.09,25.35,49643,10.3738508353137,10.4605059138903,10.3532186737478,10.4605059138903,120304.893507008,0.0,1.0
2015-05-01,25.13,25.23,25.07,25.22,36766,10.3697244030005,10.4109887261322,10.3449658091215,10.406862293819,89098.759435946,0.0,1.0
2015-05-04,25.2501,25.36,25.24,25.25,27136,10.4192828550817,10.4646323462034,10.4151151584454,10.4192415907586,65761.4082590934,0.0,1.0
2015-05-05,25.14,25.28,25.01,25.28,37297,10.3738508353137,10.4316208876981,10.3202072152424,10.4316208876981,90385.5853419591,0.0,1.0
2015-05-06,25.01,25.19,24.87,25.15,44343,10.3202072152424,10.3944829968795,10.262437162858,10.3779772676268,107460.868456404,0.0,1.0
2015-05-07,24.86,24.97,24.8,24.91,33116,10.2583107305449,10.3037014859898,10.2335521366658,10.2789428921107,80253.3459576994,0.0,1.0
2015-05-08,24.84,25.24,24.82,25.22,45235,10.2500578659185,10.4151151584454,10.2418050012922,10.406862293819,109622.542106431,0.0,1.0
2015-05-11,24.7,24.96,24.69,24.84,107512,10.1922878135341,10.2995750536766,10.1881613812209,10.2500578659185,260544.683252936,0.0,1.0
2015-05-12,24.64,24.78,24.39,24.46,75996,10.1675292196551,10.2252992720395,10.0643684118258,10.093253438018,184168.778819946,0.0,1.0
2015-05-13,24.71,24.7499,24.6,24.65,42426,10.1964142458473,10.2128787107768,10.1510234904024,10.1716556519683,102815.20882961,0.0,1.0
2015-05-14,24.8,24.95,24.24,24.24,82646,10.2335521366658,10.2954486213634,10.0024719271282,10.0024719271282,200284.395157026,0.0,1.0
2015-05-15,25.0125,25.1499,24.79,24.8,68908,10.3212388233207,10.3779360033037,10.2294257043527,10.2335521366658,166991.712865479,0.0,1.0
2015-05-18,24.92,25.01,24.8,25.01,31015,10.2830693244239,10.3202072152424,10.2335521366658,10.3202072152424,75161.7805555639,0.0,1.0
2015-05-19,24.97,25.0241,24.92,24.97,45490,10.3037014859898,10.326025484804,10.2830693244239,10.3037014859898,110240.509349431,0.0,1.0
2015-05-20,24.79,24.94,24.73,24.88,46024,10.3037014859898,10.3660474005883,10.2787631201503,10.3411090347489,110730.591482232,0.18,1.0
2015-05-21,24.76,24.82,24.72,24.82,51140,10.29123230307,10.3161706689095,10.2746067258438,10.3161706689095,123039.337050265,0.0,1.0
2015-05-22,24.95,24.98,24.7118,24.74,32217,10.3702037948949,10.3826729778146,10.2711984825124,10.2829195144569,77511.895223863,0.0,1.0
2015-05-26,24.81,24.9,24.65,24.83,45965,10.3120142746029,10.349421823362,10.2455119656978,10.320327063216,110588.64152357,0.0,1.0
2015-05-27,24.78,24.85,24.6901,24.83,26888,10.2995450916832,10.3286398518292,10.2621791068671,10.320327063216,64690.6862457469,0.0,1.0
2015-05-28,24.7132,24.801,24.67,24.67,17433,10.2717803777153,10.308273519727,10.2538247543109,10.2538247543109,41942.6038873143,0.0,1.0
2015-05-29,24.67,24.79,24.61,24.79,36699,10.2538247543109,10.3037014859898,10.2288863884715,10.3037014859898,88295.2802191561,0.0,1.0
2015-06-01,24.65,24.74,24.6,24.73,22574,10.2455119656978,10.2829195144569,10.2247299941649,10.2787631201503,54311.4977429145,0.0,1.0
2015-06-02,24.75,24.76,24.561,24.64,16962,10.2870759087635,10.29123230307,10.2085200563693,10.2413555713912,40809.4101495224,0.0,1.0
2015-06-03,24.75,24.83,24.58,24.72,24576,10.2870759087635,10.320327063216,10.2164172055518,10.2746067258438,59128.1726114056,0.0,1.0
2015-06-04,24.62,24.7291,24.57,24.67,33377,10.233042782778,10.2783890446627,10.2122608112452,10.2538247543109,80302.775767045,0.0,1.0
2015-06-05,24.51,24.63,24.47,24.53,19866,10.1873224454058,10.2371991770846,10.1706968681795,10.1956352340189,47796.2352334872,0.0,1.0
2015-06-08,24.3,24.52,24.28,24.52,26231,10.1000381649678,10.1914788397123,10.0917253763546,10.1914788397123,63109.9892484448,0.0,1.0
2015-06-09,24.26,24.33,24.24,24.33,33671,10.0834125877415,10.1125073478875,10.0750997991283,10.1125073478875,81010.1196288509,0.0,1.0
2015-06-10,24.58,24.64,24.33,24.33,31431,10.2164172055518,10.2413555713912,10.1125073478875,10.1125073478875,75620.833062707,0.0,1.0
2015-06-11,24.76,24.8,24.59,24.67,29410,10.29123230307,10.3078578802963,10.2205735998583,10.2538247543109,70758.4454956645,0.0,1.0
2015-06-12,24.74,24.74,24.58,24.65,42909,10.2829195144569,10.2829195144569,10.2164172055518,10.2455119656978,103236.114851188,0.0,1.0
2015-06-15,24.59,24.67,24.53,24.55,16260,10.2205735998583,10.2538247543109,10.1956352340189,10.203948022632,39120.4462345972,0.0,1.0
2015-06-16,24.58,24.71,24.43,24.44,23205,10.2164172055518,10.2704503315372,10.1540712909532,10.1582276852598,55829.6405211452,0.0,1.0
2015-06-17,24.71,24.84,24.58,24.6,16339,10.2704503315372,10.3244834575226,10.2164172055518,10.2247299941649,39310.5148233137,0.0,1.0
2015-06-18,24.71,24.9,24.62,24.62,45556,10.2704503315372,10.349421823362,10.233042782778,10.233042782778,109604.615538948,0.0,1.0
2015-06-19,24.45,24.61,24.4,24.55,25096,10.2371991770846,10.30419107354,10.2162642094423,10.2790691123692,59937.9956749795,0.18,1.0
2015-06-22,24.47,24.7,24.45,24.7,28288,10.2455731641415,10.3418740152961,10.2371991770846,10.3418740152961,67561.6043056193,0.0,1.0
2015-06-23,24.68,24.71,24.4501,24.49,31829,10.3335000282392,10.3460610088246,10.2372410470199,10.2539471511985,76018.7465866639,0.0,1.0
2015-06-24,24.54,24.69,24.46,24.61,25184,10.2748821188408,10.3376870217677,10.2413861706131,10.30419107354,60148.1703490068,0.0,1.0
2015-06-25,24.31,24.56,24.2012,24.56,38690,10.1785812676862,10.2832561058977,10.1330267780965,10.2832561058977,92405.2061151158,0.0,1.0
2015-06-26,23.96,24.24,23.9515,24.24,25266,10.0320364941901,10.149272312987,10.0284775496909,10.149272312987,60344.0149316236,0.0,1.0
2015-06-29,23.24,23.8576,23.2,23.82,63005,9.73057296014096,9.98916168045865,9.71382498602712,9.97341858479164,150477.9015581,0.0,1.0
2015-06-30,23.38,23.62,23.16,23.62,81813,9.7891908695394,9.88967871422244,9.69707701191328,9.88967871422244,195397.961434375,0.0,1.0
2015-07-01,23.65,23.92,23.47,23.68,46976,9.90223969480782,10.0152885200762,9.82687381129554,9.9148006753932,112195.062353675,0.0,1.0
2015-07-02,23.53,23.66,23.28,23.64,53156,9.8519957724663,9.90642668833628,9.7473209342548,9.89805270127936,126955.056506981,0.0,1.0
2015-07-06,23.38,23.44,23.22,23.28,36815,9.7891908695394,9.81431283071016,9.72219897308404,9.7473209342548,87927.0525491857,0.0,1.0
2015-07-07,23.21,23.3768,23.12,23.37,32233,9.71801197955558,9.78785103161029,9.68032903779944,9.78500387601094,76983.6394083364,0.0,1.0
2015-07-08,22.93,23.08,22.86,22.93,50201,9.6007761607587,9.6635810636856,9.57146720605948,9.6007761607587,119897.486487075,0.0,1.0
2015-07-09,23.05,23.19,23.05,23.18,19336,9.65102008310022,9.70963799249866,9.65102008310022,9.7054509989702,46181.1079204415,0.0,1.0
2015-07-10,23.46,23.4852,23.34,23.38,32737,9.82268681776708,9.8332380414588,9.77244289542556,9.7891908695394,78187.3670868584,0.0,1.0
2015-07-13,23.75,23.77,23.47,23.52,27092,9.94410963009242,9.95248361714934,9.82687381129554,9.84780877893784,64705.1394176977,0.0,1.0
2015-07-14,23.93,23.98,23.7832,23.79,43689,10.0194755136047,10.040410481247,9.95801044860691,9.96085760420626,104344.560609028,0.0,1.0
2015-07-15,23.9,23.99,23.86,23.92,25871,10.0069145330193,10.0445974747755,9.99016655890548,10.0152885200762,61788.965815564,0.0,1.0
2015-07-16,24.042,24.08,23.88,23.9,42167,10.0663698411234,10.0822804165316,9.9985405459624,10.0069145330193,100709.494087778,0.0,1.0
2015-07-17,24.11,24.11,24.025,24.09,28702,10.094841397117,10.094841397117,10.0592519521251,10.0864674100601,68550.3806129763,0.0,1.0
2015-07-20,24.22,24.271,24.07,24.1,39446,10.14089832593,10.1622519929252,10.0780934230031,10.0906544035885,94210.7976328994,0.0,1.0
2015-07-21,24.19,24.27,24.08,24.2,54412,10.1283373453447,10.1618332935723,10.0822804165316,10.1325243388731,129954.822309012,0.0,1.0
2015-07-22,23.84,24.03,23.79,24.0,28351,10.0571584553608,10.1373119833188,10.0360654216877,10.1246561631149,67204.6525865096,0.18,1.0
2015-07-23,23.75,23.95,23.7401,23.9,30851,10.0191909947492,10.1035631294418,10.0150145740819,10.0824700957686,73130.7797589641,0.0,1.0
2015-07-24,23.61,23.813,23.51,23.7,29701,9.96013050046432,10.0457682171773,9.91794443311801,9.998097961076,70404.7612596351,0.0,1.0
2015-07-27,23.35,23.61,23.34,23.52,30850,9.85044672536391,9.96013050046432,9.84622811862928,9.92216303985264,73128.4093080954,0.0,1.0
2015-07-28,23.62,23.65,23.35,23.49,30106,9.96434910719895,9.97700492740284,9.85044672536391,9.90950721964875,71364.7938615728,0.0,1.0
2015-07-29,23.76,23.79,23.55,23.55,18122,10.0234096014838,10.0360654216877,9.93481886005653,9.93481886005653,42957.3106476922,0.0,1.0
2015-07-30,23.81,23.83,23.7153,23.73,24387,10.0445026351569,10.0529398486262,10.00455242938,10.0107537812799,57808.1853418649,0.0,1.0
2015-07-31,23.93,24.0,23.8853,23.99,28326,10.0951259159725,10.1246561631149,10.0762687438687,10.1204375563803,67145.3913147849,0.0,1.0
2015-08-03,23.79,24.01,23.67,23.95,35148,10.0360654216877,10.1288747698496,9.98544214087211,10.1035631294418,83316.60714298,0.0,1.0
2015-08-04,23.87,23.94,23.78,23.78,19496,10.0698142755647,10.0993445227072,10.0318468149531,10.0318468149531,46214.3101416737,0.0,1.0
2015-08-05,23.98,24.01,23.9,23.91,22857,10.1162189496457,10.1288747698496,10.0824700957686,10.0866887025033,54181.395512322,0.0,1.0
2015-08-06,23.8,24.0183,23.78,23.95,24602,10.0402840284223,10.1323762134393,10.0318468149531,10.1035631294418,58317.8322786958,0.0,1.0
2015-08-07,23.78,23.81,23.74,23.78,19016,10.0318468149531,10.0445026351569,10.0149723880145,10.0318468149531,45076.4937245619,0.0,1.0
2015-08-10,23.97,24.0,23.7352,23.83,15299,10.112000342911,10.1246561631149,10.0129474567819,10.0529398486262,36265.5278445561,0.0,1.0
2015-08-11,23.85,23.935,23.8,23.8,15979,10.0613770620955,10.0972352193398,10.0402840284223,10.0402840284223,37877.4344354636,0.0,1.0
2015-08-12,23.8484,23.85,23.716,23.79,27773,10.0607020850179,10.0613770620955,10.0048477318514,10.0360654216877,65834.5319842379,0.0,1.0
2015-08-13,23.84,23.96,23.78,23.8,20648,10.0571584553608,10.1077817361764,10.0318468149531,10.0402840284223,48945.069542741,0.0,1.0
2015-08-14,23.838,23.908,23.79,23.85,34617,10.0563147340139,10.0858449811563,10.0360654216877,10.0613770620955,82057.8977315508,0.0,1.0
2015-08-17,23.87,23.9392,23.67,23.83,26808,10.0698142755647,10.0990070341684,9.98544214087211,10.0529398486262,63547.0468956703,0.0,1.0
2015-08-18,24.06,24.07,23.825,23.9,26551,10.1499678035227,10.1541864102574,10.0508305452589,10.0824700957686,62937.8410223419,0.0,1.0
2015-08-19,23.98,24.0,23.87,24.0,24787,10.1162189496457,10.1246561631149,10.0698142755647,10.1246561631149,58756.3656894573,0.0,1.0
2015-08-20,23.37,23.75,23.37,23.68,39313,9.93481886005653,10.0963606301388,9.93481886005653,10.0666029356499,92477.2583115594,0.18,1.0
2015-08-21,22.58,23.154,22.52,23.13,75714,9.59898202225402,9.84299511706243,9.57347542697788,9.83279247895197,178104.523587653,0.0,1.0
2015-08-24,20.73,22.48,18.0,21.64,213034,8.81252866790637,9.55647103012712,7.651978582842,9.19937869626116,501126.859999103,0.0,1.0
2015-08-25,21.04,21.579,21.04,21.51,61040,8.94431274349976,9.17344699106375,8.94431274349976,9.14411440649619,143586.392474184,0.0,1.0
2015-08-26,22.05,22.08,21.34,21.5,69615,9.37367376398145,9.38642706161952,9.07184571988046,9.1398633072835,163757.646004101,0.0,1.0
2015-08-27,22.48,22.83,22.3,22.45,49799,9.55647103012712,9.70525950257127,9.4799512442987,9.54371773248905,117143.819771001,0.0,1.0
2015-08-28,22.87,22.9,22.47,22.67,30797,9.72226389942203,9.7350171970601,9.55221993091443,9.63724191516823,72444.7924152595,0.0,1.0
2015-08-31,22.72,22.85,22.6801,22.7,36455,9.65849741123168,9.71376170099665,9.64153552537305,9.6499952128063,85754.2912458448,0.0,1.0
2015-09-01,22.42,22.49,22.29,22.33,27442,9.53096443485098,9.56072212933981,9.47570014508601,9.49270454193677,64552.7159612803,0.0,1.0
2015-09-02,22.48,22.65,22.42,22.65,16507,9.55647103012712,9.62873971674285,9.53096443485098,9.62873971674285,38829.9570866866,0.0,1.0
2015-09-03,22.65,22.69,22.55,22.55,11658,9.62873971674285,9.64574411359361,9.58622872461595,9.58622872461595,27423.4954695943,0.0,1.0
2015-09-04,22.42,22.49,22.31,22.44,19472,9.53096443485098,9.56072212933981,9.48420234351139,9.53946663327636,45804.6237591302,0.0,1.0
2015-09-08,22.6,22.8,22.5801,22.74,18121,9.6074842206794,9.6925062049332,9.59902453324615,9.66699960965706,42626.62218258,0.0,1.0
2015-09-09,22.42,22.87,22.42,22.87,22861,9.53096443485098,9.72226389942203,9.53096443485098,9.72226389942203,53776.679527397,0.0,1.0
2015-09-10,22.56,22.65,22.39,22.46,13625,9.59047982382864,9.62873971674285,9.51821113721291,9.54796883170174,32050.534034416,0.0,1.0
2015-09-11,22.39,22.57,22.38,22.57,17071,9.51821113721291,9.59473092304133,9.51396003800022,9.59473092304133,40156.6727707535,0.0,1.0
2015-09-14,22.2748,22.415,22.2748,22.36,19985,9.46923847428272,9.52883888524464,9.46923847428272,9.50545783957484,47011.3704717654,0.0,1.0
2015-09-15,22.48,22.4999,22.25,22.28,21379,9.55647103012712,9.56493071756038,9.45869574823525,9.47144904587332,50290.5223575618,0.0,1.0
2015-09-16,22.53,22.61,22.41,22.51,27657,9.57772652619057,9.61173531989209,9.52671333563829,9.56922432776519,65058.4675075115,0.0,1.0
2015-09-17,22.68,22.79,22.42,22.46,29496,9.64149301438092,9.68825510572051,9.53096443485098,9.54796883170174,69384.4074773677,0.0,1.0
2015-09-18,22.66,22.71,22.38,22.38,18214,9.63299081595554,9.65424631201899,9.51396003800022,9.51396003800022,42845.3891304847,0.0,1.0
2015-09-21,22.25,22.4501,22.25,22.4,27179,9.53521553406367,9.62096819151833,9.53521553406367,9.59949788597871,63420.9838088765,0.18,1.0
2015-09-22,22.21,22.22,21.88,21.88,19321,9.518073573553,9.52235906368066,9.37665239933992,9.37665239933992,45084.6914224697,0.0,1.0
2015-09-23,22.22,22.25,22.16,22.22,22353,9.52235906368066,9.53521553406367,9.49664612291465,9.52235906368066,52159.7281386297,0.0,1.0
2015-09-24,21.79,22.12,21.5205,22.02,50047,9.33808298819089,9.47950416240398,9.22258902925021,9.43664926112728,116782.441468886,0.0,1.0
2015-09-25,21.76,22.02,21.75,21.91,29159,9.32522651780789,9.43664926112728,9.32094102768022,9.38950886972292,68041.2254638887,0.0,1.0
2015-09-28,21.03,21.57,21.0,21.57,44756,9.01238573848805,9.24380220538218,8.99952926810504,9.24380220538218,104436.129046325,0.0,1.0
2015-09-29,20.76,21.22,20.6,21.03,46463,8.89667750504098,9.09381005091376,8.82810966299828,9.01238573848805,108419.337382237,0.0,1.0
2015-09-30,20.84,20.9799,20.795,20.82,74183,8.93096142606233,8.99091543294842,8.91167672048782,8.92239044580699,173102.720552408,0.0,1.0
2015-10-01,20.89,20.95,20.72,20.88,47507,8.95238887670068,8.97810181746669,8.8795355445303,8.94810338657301,110855.464800335,0.0,1.0
2015-10-02,20.93,20.98,20.51,20.66,46901,8.96953083721136,8.9909582878497,8.78954025184925,8.85382260376429,109441.390839255,0.0,1.0
2015-10-05,21.41,21.47,21.02,21.02,35218,9.17523436333947,9.20094730410549,9.00810024836038,9.00810024836038,82179.6316193021,0.0,1.0
2015-10-06,21.5699,21.57,21.4,21.4,23124,9.2437593504809,9.24380220538218,9.1709488732118,9.1709488732118,53958.8222376269,0.0,1.0
2015-10-07,21.77,21.89,21.69,21.75,36397,9.32951200793556,9.38093788946759,9.29522808691421,9.32094102768022,84930.7755138776,0.0,1.0
2015-10-08,21.9501,22.0699,21.61,21.7,20441,9.40669368513488,9.45803385686435,9.26094416589285,9.29951357704187,47698.1614495472,0.0,1.0
2015-10-09,22.01,22.124,21.95,21.98,19406,9.43236377099961,9.48121835845504,9.4066508302336,9.41950730061661,45283.0351298818,0.0,1.0
2015-10-12,21.99,22.061,21.94,21.94,16567,9.42379279074428,9.45421977065073,9.40236534010593,9.40236534010593,38658.3553023164,0.0,1.0
2015-10-13,21.87,22.0,21.85,21.86,27907,9.37236690921225,9.42807828087195,9.36379592895691,9.36808141908458,65119.7393264769,0.0,1.0
2015-10-14,21.6389,21.91,21.62,21.91,18306,9.27332923236182,9.38950886972292,9.26522965602052,9.38950886972292,42716.2342104306,0.0,1.0
2015-10-15,21.85,21.89,21.71,21.72,25647,9.36379592895691,9.38093788946759,9.30379906716954,9.30808455729721,59846.1301646954,0.0,1.0
2015-10-16,22.21,22.21,21.87,21.87,36568,9.518073573553,9.518073573553,9.37236690921225,9.37236690921225,85329.7963840831,0.0,1.0
2015-10-19,22.35,22.39,22.09,22.22,25490,9.57807043534036,9.59521239585104,9.46664769202097,9.52235906368066,59479.7776698283,0.0,1.0
2015-10-20,22.45,22.45,22.29,22.38,27813,9.62092533661705,9.62092533661705,9.55235749457435,9.59092690572337,64900.394520633,0.0,1.0
2015-10-21,22.23,22.39,22.2122,22.39,21086,9.60378337610638,9.67290642334781,9.59609343710077,9.67290642334781,48808.0334221408,0.18,1.0
2015-10-22,22.54,22.56,22.32,22.34,20284,9.73770928013665,9.74634966104183,9.64266509017968,9.65130547108486,46951.6337823534,0.0,1.0
2015-10-23,22.72,22.81,22.57,22.67,22379,9.81547270828326,9.85435442235657,9.75066985149442,9.79387175602031,51800.9570309252,0.0,1.0
2015-10-26,22.57,22.7,22.55,22.68,25907,9.75066985149442,9.80683232737808,9.74202947058924,9.7981919464729,59967.2636757754,0.0,1.0
2015-10-27,22.48,22.57,22.41,22.47,28309,9.71178813742111,9.75066985149442,9.68154680425299,9.70746794696852,65527.2037440664,0.0,1.0
2015-10-28,22.6,22.6696,22.52,22.57,23663,9.76363042285219,9.79369894840221,9.72906889923147,9.75066985149442,54773.0482247992,0.0,1.0
2015-10-29,22.48,22.6,22.43,22.52,22443,9.71178813742111,9.76363042285219,9.69018718515817,9.72906889923147,51949.0986480653,0.0,1.0
2015-10-30,22.49,22.6999,22.4,22.56,27397,9.7161083278737,9.80678912547356,9.6772266138004,9.74634966104183,63416.1856998194,0.0,1.0
2015-11-02,22.71,22.75,22.4,22.48,36671,9.81115251783067,9.82843327964103,9.6772266138004,9.71178813742111,84882.8319085329,0.0,1.0
2015-11-03,22.81,22.81,22.6,22.61,22896,9.85435442235657,9.85435442235657,9.76363042285219,9.76795061330478,52997.6635318854,0.0,1.0
2015-11-04,22.61,22.83,22.59,22.83,35958,9.76795061330478,9.86299480326174,9.7593102323996,9.86299480326174,83232.441705081,0.0,1.0
2015-11-05,22.6,22.665,22.53,22.65,21343,9.76363042285219,9.79171166079402,9.73338908968406,9.78523137511513,49402.9146034691,0.0,1.0
2015-11-06,22.59,22.69,22.4,22.51,38674,9.7593102323996,9.80251213692549,9.6772266138004,9.72474870877888,89519.2015824657,0.0,1.0
2015-11-09,22.45,22.56,22.3,22.54,57392,9.69882756606335,9.74634966104183,9.6340247092745,9.73770928013665,132845.995170421,0.0,1.0
2015-11-10,22.45,22.45,22.3,22.44,30983,9.69882756606335,9.69882756606335,9.6340247092745,9.69450737561076,71716.7456852028,0.0,1.0
2015-11-11,22.31,22.53,22.2935,22.53,30235,9.63834489972709,9.73338908968406,9.63121658548032,9.73338908968406,69985.3405348775,0.0,1.0
2015-11-12,21.86,22.15,21.85,22.15,59081,9.44393632936057,9.56922185248566,9.43961613890798,9.56922185248566,136755.54503526,0.0,1.0
2015-11-13,21.53,21.81,21.53,21.81,33693,9.30137004442511,9.42233537709762,9.30137004442511,9.42233537709762,77989.6172859807,0.0,1.0
2015-11-16,21.89,21.89,21.45,21.48,52448,9.45689690071834,9.45689690071834,9.2668085208044,9.27976909216217,121402.055246345,0.0,1.0
2015-11-17,21.93,22.052,21.8868,21.94,36399,9.47417766252869,9.52688398605028,9.45551443977351,9.47849785298128,84253.2300356873,0.0,1.0
2015-11-18,22.38,22.39,22.031,22.05,59207,9.66858623289522,9.67290642334781,9.51781158609985,9.52601994795977,137047.198844005,0.0,1.0
2015-11-19,22.251,22.28,22.2,22.28,26125,9.69061920420343,9.70324910654138,9.66840799664357,9.70324910654138,59986.6079504858,0.18,1.0
2015-11-20,22.363,22.51,22.3,22.3,28254,9.73939675806037,9.8034172974976,9.71195938401584,9.71195938401584,64875.085972556,0.0,1.0
2015-11-23,22.3201,22.45,22.237,22.38,23441,9.72071321287766,9.77728646507424,9.68452200997131,9.74680049391365,53823.7732810465,0.0,1.0
2015-11-24,22.4,22.49,22.17,22.17,51144,9.7555107713881,9.79470702002315,9.65534258043189,9.65534258043189,117433.687158647,0.0,1.0
2015-11-25,22.34,22.4,22.03,22.4,21693,9.72937993896474,9.7555107713881,9.59437063811071,9.7555107713881,49810.1238763594,0.0,1.0
2015-11-27,22.38,22.4,22.33,22.39,16540,9.74680049391365,9.7555107713881,9.72502480022752,9.75115563265088,37978.1242297047,0.0,1.0
2015-11-30,22.29,22.44,22.26,22.4,23799,9.70760424527861,9.77293132633701,9.69453882906693,9.7555107713881,54645.7907220522,0.0,1.0
2015-12-01,22.38,22.4,22.3,22.4,50018,9.74680049391365,9.7555107713881,9.71195938401584,9.7555107713881,114848.235654255,0.0,1.0
2015-12-02,22.33,22.41,22.33,22.37,13581,9.72502480022752,9.75986591012533,9.72502480022752,9.74244535517643,31183.8515818392,0.0,1.0
2015-12-03,22.1,22.36,22.0601,22.36,16499,9.6248566092713,9.7380902164392,9.60747960570976,9.7380902164392,37883.9825674666,0.0,1.0
2015-12-04,22.46,22.543,22.09,22.09,106768,9.78164160381147,9.81778925533045,9.62050147053407,9.62050147053407,245154.073020382,0.0,1.0
2015-12-07,22.33,22.49,22.2,22.4,64818,9.72502480022752,9.79470702002315,9.66840799664357,9.7555107713881,148831.079584099,0.0,1.0
2015-12-08,22.2003,22.269,22.02,22.02,53657,9.66853865080568,9.69845845393043,9.59001549937349,9.59001549937349,123203.88221241,0.0,1.0
2015-12-09,22.12,22.39,22.02,22.23,44959,9.63356688674575,9.75115563265088,9.59001549937349,9.68147341285525,103232.072989317,0.0,1.0
2015-12-10,22.19,22.25,22.09,22.17,46114,9.66405285790634,9.6901836903297,9.62050147053407,9.65534258043189,105884.112498706,0.0,1.0
2015-12-11,21.75,22.09,21.75,22.06,60979,9.47242675346836,9.62050147053407,9.47242675346836,9.60743605432239,140016.20540527,0.0,1.0
2015-12-14,21.3956,21.933,21.39,21.78,39399,9.31808063662104,9.55212579235961,9.3156417589282,9.48549216968004,90465.5451345911,0.0,1.0
2015-12-15,21.43,21.7,21.38,21.49,90210,9.3330623138771,9.45065105978223,9.31128662019097,9.35919314630046,207134.618304816,0.0,1.0
2015-12-16,21.8,21.849,21.55,21.63,51155,9.4942024471545,9.51554262696691,9.38532397872383,9.42016508862164,117458.944677784,0.0,1.0
2015-12-17,21.76,21.9,21.7,21.85,49888,9.47678189220559,9.53775383452676,9.45065105978223,9.51597814084063,114549.737700817,0.0,1.0
2015-12-18,21.66,21.7099,21.638,21.67,51791,9.43323050483332,9.45496264713208,9.42364919961142,9.43758564357055,118919.288511526,0.0,1.0
2015-12-21,21.34,21.58,21.18,21.58,55355,9.37225856251214,9.47766353228735,9.30198858266201,9.47766353228735,126039.597832368,0.18,1.0
2015-12-22,21.48,21.49,21.29,21.43,37827,9.43374479488102,9.43813666862165,9.35029919380898,9.41178542617785,86129.5251956461,0.0,1.0
2015-12-23,21.7199,21.72,21.53,21.53,39136,9.53910584591882,9.53914976465622,9.45570416358418,9.45570416358418,89110.0298214716,0.0,1.0
2015-12-24,21.84,21.88,21.76,21.76,33195,9.59185224954382,9.60941974450636,9.55671725961876,9.55671725961876,75582.7739146503,0.0,1.0
2015-12-28,21.6,21.85,21.52,21.85,56062,9.48644727976862,9.59624412328446,9.45131228984355,9.59624412328446,127649.389100862,0.0,1.0
2015-12-29,21.66,21.72,21.5,21.59,52788,9.51279852221242,9.53914976465622,9.44252854236228,9.48205540602799,120194.712137568,0.0,1.0
2015-12-30,21.5601,21.6599,21.47,21.63,48945,9.46892370354349,9.51275460347502,9.42935292114038,9.49962290099052,111444.460589021,0.0,1.0
2015-12-31,21.32,21.56,21.28,21.42,72253,9.36347481503088,9.46887978480608,9.34590732006834,9.40739355243721,164515.203002115,0.0,1.0
2016-01-04,20.78,21.0,20.64,21.0,105325,9.12631363303666,9.2229348553306,9.06482740066779,9.2229348553306,239817.914220833,0.0,1.0
2016-01-05,20.8,20.968,20.78,20.84,82450,9.13509738051793,9.20888085936057,9.12631363303666,9.15266487548046,187733.083574722,0.0,1.0
2016-01-06,20.74,20.76,20.54,20.59,45428,9.10874613807413,9.1175298855554,9.02090866326146,9.04286803196462,103436.489031322,0.0,1.0
2016-01-07,20.47,20.67,20.39,20.65,70071,8.99016554707702,9.07800302188969,8.95503055715195,9.06921927440842,159546.936314911,0.0,1.0
2016-01-08,20.3179,20.63,20.312,20.63,61671,8.92336514748198,9.06043552692716,8.92077394197501,9.06043552692716,140420.703421913,0.0,1.0
2016-01-11,20.07,20.5299,19.91,20.45,49649,8.81449059745167,9.01647287078342,8.74422061760154,8.98138179959575,113047.421060053,0.0,1.0
2016-01-12,20.22,20.32,19.92,20.15,91588,8.88036870356118,8.92428744096752,8.74861249134217,8.84962558737674,208539.692643319,0.0,1.0
2016-01-13,19.812,20.38,19.76,20.36,77318,8.70118025494333,8.95063868341132,8.67834251149203,8.94185493593005,176047.866050096,0.0,1.0
2016-01-14,19.9,19.986,19.55,19.85,58066,8.7398287438609,8.77759885803035,8.58611316293873,8.71786937515774,132212.361805335,0.0,1.0
2016-01-15,19.18,19.51,19.08,19.51,61401,8.42361383453528,8.56854566797619,8.37969509712895,8.56854566797619,139805.931650352,0.0,1.0
2016-01-19,18.79,19.44,18.79,19.44,66245,8.25233075865057,8.53780255179176,8.25233075865057,8.53780255179176,150835.392618647,0.0,1.0
2016-01-20,18.14,18.6,17.48,18.6,115004,7.96685896550939,8.16888515757853,7.67699529862757,8.16888515757853,261856.343765038,0.0,1.0
2016-01-21,18.49,18.53,17.92,18.14,64983,8.12057454643156,8.1381420413941,7.87023774321545,7.96685896550939,147961.903819723,0.0,1.0
2016-01-22,19.37,19.37,18.74,18.86,44082,8.50705943560732,8.50705943560732,8.2303713899474,8.28307387483501,100371.737903468,0.0,1.0
2016-01-25,19.2,19.4,19.16,19.39,37727,8.43239758201655,8.52023505682922,8.41483008705402,8.51584318308859,85901.83194692,0.0,1.0
2016-01-26,19.45,19.51,19.15,19.18,38313,8.54219442553239,8.56854566797619,8.41043821331338,8.42361383453528,87236.1143844553,0.0,1.0
2016-01-27,19.18,19.51,19.1711,19.37,59878,8.42361383453528,8.56854566797619,8.41970506690612,8.50705943560732,136338.163472253,0.0,1.0
2016-01-28,19.3,19.389,19.24,19.24,30605,8.47631631942289,8.51540399571453,8.44996507697908,8.44996507697908,69685.5187726425,0.0,1.0
2016-01-29,19.76,19.8,19.365,19.47,27050,8.67834251149203,8.69591000645457,8.504863498737,8.55097817301366,61591.0237804274,0.0,1.0
2016-02-01,19.98,20.02,19.61,19.61,34788,8.77496373378597,8.79253122874851,8.61246440538253,8.61246440538253,79209.927366858,0.0,1.0
2016-02-02,19.68,19.85,19.63,19.77,29891,8.64320752156696,8.71786937515774,8.6212481528638,8.68273438523267,68059.7889767378,0.0,1.0
2016-02-03,19.81,19.8799,19.42,19.82,33141,8.7003018801952,8.73100107764223,8.52901880431049,8.70469375393584,75459.8195603381,0.0,1.0
2016-02-04,19.9,20.02,19.634,19.73,31681,8.7398287438609,8.79253122874851,8.62300490236005,8.66516689027013,72135.4981289361,0.0,1.0
2016-02-05,19.56,19.81,19.51,19.78,17836,8.59050503667936,8.7003018801952,8.56854566797619,8.6871262589733,40611.3678427986,0.0,1.0
2016-02-08,19.15,19.47,18.8,19.47,30971,8.41043821331338,8.55097817301366,8.25672263239121,8.55097817301366,70518.8760629803,0.0,1.0
2016-02-09,18.38,19.0,18.35,18.82,83250,8.07226393528459,8.34456010720388,8.05908831406269,8.26550637987247,189554.629564532,0.0,1.0
2016-02-10,18.33,18.73,18.33,18.55,56870,8.05030456658142,8.22597951620677,8.05030456658142,8.14692578887536,129489.15055057,0.0,1.0
2016-02-11,18.24,18.28,18.0,18.18,40585,8.01077770291572,8.02834519787826,7.90537273314052,7.98442646047192,92409.3049955138,0.0,1.0
2016-02-12,18.48,18.49,18.17,18.44,22379,8.11618267269093,8.12057454643156,7.98003458673129,8.0986151777284,50955.4721324283,0.0,1.0
2016-02-16,18.78,18.786,18.63,18.66,27258,8.24793888490994,8.25057400915432,8.18206077880043,8.19523640002233,62064.6257377778,0.0,1.0
2016-02-17,19.39,19.39,18.94,18.94,37672,8.51584318308859,8.51584318308859,8.31820886476008,8.31820886476008,85776.6006601206,0.0,1.0
2016-02-18,19.18,19.33,19.155,19.33,28871,8.50266756186669,8.56916391923269,8.49158483563902,8.56916391923269,65126.1237689069,0.18,1.0
2016-02-19,19.16,19.32,18.9999,19.16,27347,8.49380138088455,8.56473082874163,8.42282760212257,8.49380138088455,61688.341474431,0.0,1.0
2016-02-22,19.45,19.52,19.2628,19.38,27158,8.6223610051255,8.65339263856297,8.53937355113272,8.59132937168803,61262.0023316121,0.0,1.0
2016-02-23,19.29,19.46,19.19,19.45,26819,8.55143155726842,8.62679409561657,8.50710065235775,8.6223610051255,60497.2987897307,0.0,1.0
2016-02-24,19.38,19.42,19.06,19.19,53809,8.59132937168803,8.6090617336523,8.44947047597388,8.50710065235775,121380.332994393,0.0,1.0
2016-02-25,19.65,19.65,19.4212,19.47,20107,8.71102281494684,8.71102281494684,8.60959370451122,8.63122718610763,45356.61981301,0.0,1.0
2016-02-26,19.87,19.88,19.73,19.79,20374,8.80855080575032,8.81298389624138,8.74648753887538,8.77308608182178,45958.9084433414,0.0,1.0
2016-02-29,19.81,19.99,19.81,19.95,46473,8.78195226280391,8.86174789164312,8.78195226280391,8.84401552967885,104832.058117572,0.0,1.0
2016-03-01,20.178,20.186,19.865,19.98,41740,8.94508999287518,8.94863646526804,8.80633426050478,8.85731480115205,94155.5334458168,0.0,1.0
2016-03-02,20.24,20.2589,20.11,20.24,34208,8.9725751539198,8.98095369494792,8.91494497753593,8.9725751539198,77165.1290875539,0.0,1.0
2016-03-03,20.38,20.43,20.13,20.15,25284,9.03463842079474,9.05680387325007,8.92381115851806,8.93267733950019,57034.7031059902,0.0,1.0
2016-03-04,20.7,20.8,20.38,20.38,30774,9.17649731650888,9.22082822141956,9.03463842079474,9.03463842079474,69418.840111681,0.0,1.0
2016-03-07,20.72,20.75,20.61,20.62,24897,9.18536349749102,9.19866276896422,9.13659950208928,9.14103259258035,56161.7229564087,0.0,1.0
2016-03-08,20.5,20.67,20.34,20.66,35974,9.08783550668754,9.16319804503568,9.01690605883047,9.15876495454462,81148.8059458508,0.0,1.0
2016-03-09,20.67,20.74,20.4501,20.65,30936,9.16319804503568,9.19422967847315,9.06571438513712,9.15433186405355,69784.2736626686,0.0,1.0
2016-03-10,20.73,20.8294,20.62,20.8,27159,9.18979658798209,9.23386150746329,9.14103259258035,9.22082822141956,61264.2580942725,0.0,1.0
2016-03-11,21.1,21.13,20.93,20.93,41066,9.35382093615157,9.36712020762477,9.27845839780343,9.27845839780343,92635.1494126955,0.0,1.0
2016-03-14,21.13,21.19,21.045,21.1,35599,9.36712020762477,9.39371875057117,9.3294389384507,9.35382093615157,80302.8949481943,0.0,1.0
2016-03-15,21.1,21.1,21.0,21.01,29864,9.35382093615157,9.35382093615157,9.3094900312409,9.31392312173197,67366.0960907013,0.0,1.0
2016-03-16,21.26,21.296,20.99,21.05,12600,9.42475038400864,9.44070950977648,9.30505694074983,9.33165548369623,28422.6095212576,0.0,1.0
2016-03-17,21.4568,21.48,21.28,21.34,42581,9.51199360487284,9.52227837481212,9.43361656499078,9.46021510793718,96052.6298432277,0.0,1.0
2016-03-18,21.51,21.57,21.373,21.48,22936,9.53557764628532,9.56217618923172,9.4748443065577,9.52227837481212,51738.1723793305,0.0,1.0
2016-03-21,21.59,21.59,21.383,21.46,31312,9.57104237021386,9.57104237021386,9.47927739704877,9.51341219382998,70632.4404229855,0.0,1.0
2016-03-22,21.45,21.5,21.32,21.34,25034,9.58877473217813,9.61112618843029,9.5306609459225,9.53960152842336,56000.8254441517,0.18,1.0
2016-03-23,21.3206,21.465,21.3,21.42,33420,9.53092916339753,9.59548016905377,9.52172036342163,9.57536385842683,74760.2295415655,0.0,1.0
2016-03-24,21.24,21.26,21.17,21.2,15048,9.49489861591904,9.5038391984199,9.46360657716601,9.47701745091731,33662.2362100981,0.0,1.0
2016-03-28,21.23,21.34,21.22,21.33,29672,9.49042832466861,9.53960152842336,9.48595803341817,9.53513123717293,66375.9883589866,0.0,1.0
2016-03-29,21.5,21.51,21.2101,21.3,32853,9.61112618843029,9.61559647968072,9.48153244508024,9.52172036342163,73491.8558087687,0.0,1.0
2016-03-30,21.63,21.65,21.497,21.65,51052,9.66923997468591,9.67818055718678,9.60978510105516,9.67818055718678,114202.849747337,0.0,1.0
2016-03-31,21.58,21.762,21.55,21.67,33585,9.64688851843375,9.72824781919162,9.63347764468245,9.68712113968765,75129.3330087815,0.0,1.0
2016-04-01,21.7,21.72,21.45,21.46,30205,9.70053201343894,9.70947259593981,9.58877473217813,9.59324502342856,67568.3044076298,0.0,1.0
2016-04-04,21.4924,21.77,21.4,21.73,54007,9.60772876707996,9.73182405219197,9.56642327592596,9.71394288719024,120813.157296569,0.0,1.0
2016-04-05,21.34,21.45,21.28,21.42,24278,9.53960152842336,9.58877473217813,9.51277978092077,9.57536385842683,54309.6604670894,0.0,1.0
2016-04-06,21.562,21.58,21.32,21.32,15825,9.63884199418297,9.64688851843375,9.5306609459225,9.5306609459225,35400.3779920788,0.0,1.0
2016-04-07,21.54,21.55,21.42,21.42,25948,9.62900735343202,9.63347764468245,9.57536385842683,9.57536385842683,58045.4349534573,0.0,1.0
2016-04-08,21.42,21.71,21.42,21.71,32191,9.57536385842683,9.70500230468937,9.57536385842683,9.70500230468937,72010.967958484,0.0,1.0
2016-04-11,21.41,21.59,21.41,21.47,31820,9.57089356717639,9.65135880968418,9.57089356717639,9.59771531467899,71181.0444049257,0.0,1.0
2016-04-12,21.62,21.62,21.45,21.45,30126,9.66476968343548,9.66476968343548,9.58877473217813,9.58877473217813,67391.5821415082,0.0,1.0
2016-04-13,22.11,22.22,21.71,21.71,62031,9.88381395470668,9.93298715846144,9.70500230468937,9.70500230468937,138762.770756818,0.0,1.0
2016-04-14,22.02,22.09,21.97,22.09,30686,9.84358133345279,9.87487337220582,9.82122987720062,9.87487337220582,68644.2969393321,0.0,1.0
2016-04-15,22.0799,22.1,21.95,22.02,37981,9.87035837804288,9.87934366345625,9.81228929469976,9.84358133345279,84963.1441716996,0.0,1.0
2016-04-18,22.49,22.49,22.0349,22.08,27401,10.0536850222231,10.0536850222231,9.85024206741593,9.87040308095538,61295.7824556685,0.0,1.0
2016-04-19,22.57,22.61,22.47,22.5,26294,10.0894473522266,10.1073285172283,10.0447444397223,10.0581553134736,58819.4337392556,0.0,1.0
2016-04-20,22.35,22.5,22.29,22.5,29926,10.0715661872249,10.139160591166,10.0445284256484,10.139160591166,66409.3436479012,0.18,1.0
2016-04-21,22.31,22.448,22.28,22.39,37570,10.0535410128406,10.1157278644664,10.0400221320523,10.0895913616092,83372.2863346805,0.0,1.0
2016-04-22,22.28,22.3499,22.2,22.23,23515,10.0400221320523,10.0715211242889,10.0039717832838,10.017490664072,52182.5742124042,0.0,1.0
2016-04-25,21.98,22.24,21.98,22.24,31939,9.90483332417013,10.021996957668,9.90483332417013,10.021996957668,70876.4294182424,0.0,1.0
2016-04-26,22.14,22.15,22.05,22.08,20562,9.97693402170731,9.98144031530338,9.93637737934264,9.94989626013086,45629.5169447353,0.0,1.0
2016-04-27,22.3,22.3,22.08,22.08,15674,10.0490347192445,10.0490347192445,9.94989626013086,9.94989626013086,34782.4651586315,0.0,1.0
2016-04-28,22.19,22.33,22.11,22.11,15361,9.99946548968768,10.0625536000327,9.96341514091909,9.96341514091909,34087.8810323937,0.0,1.0
2016-04-29,22.08,22.2427,21.93,22.22,24837,9.94989626013086,10.023213656939,9.88230185618976,10.0129843704759,55116.2490203478,0.0,1.0
2016-05-02,21.87,22.04,21.75,22.04,60374,9.85526409461332,9.93187108574657,9.80118857146043,9.93187108574657,133977.067212404,0.0,1.0
2016-05-03,21.75,21.89,21.67,21.89,40377,9.80118857146043,9.86427668180546,9.76513822269184,9.86427668180546,89601.3522846794,0.0,1.0
2016-05-04,21.61,21.6899,21.52,21.62,29126,9.7381004611154,9.77410574694803,9.69754381875073,9.74260675471147,64634.0487565587,0.0,1.0
2016-05-05,21.62,21.69,21.56,21.61,42828,9.74260675471147,9.77415080988399,9.71556899313503,9.7381004611154,95040.4120080306,0.0,1.0
2016-05-06,21.58,21.65,21.52,21.62,22595,9.72458158032718,9.75612563549969,9.69754381875073,9.74260675471147,50140.9850873599,0.0,1.0
2016-05-09,21.49,21.67,21.49,21.65,24451,9.68402493796251,9.76513822269184,9.68402493796251,9.75612563549969,54259.669235275,0.0,1.0
2016-05-10,21.7,21.84,21.61,21.61,64115,9.77865710348006,9.84174521382509,9.7381004611154,9.7381004611154,142278.789948045,0.0,1.0
2016-05-11,21.47,21.84,21.44,21.7,93181,9.67501235077036,9.84174521382509,9.66149346998214,9.77865710348006,206779.691587753,0.0,1.0
2016-05-12,21.32,21.69,21.25,21.62,110805,9.60741794682926,9.77415080988399,9.57587389165674,9.74260675471147,245889.438044033,0.0,1.0
2016-05-13,21.1,21.38,21.04,21.26,99759,9.50827948771564,9.6344557084057,9.48124172613919,9.58038018525282,221377.053831818,0.0,1.0
2016-05-16,21.2,21.389,21.11,21.15,57027,9.55334242367637,9.63851137264217,9.51278578131171,9.530810955696,126549.677210749,0.0,1.0
2016-05-17,21.09,21.28,21.07,21.24,81668,9.50377319411956,9.58939277244497,9.49476060692741,9.57136759806067,181230.978982718,0.0,1.0
2016-05-18,20.95,21.219,20.9,21.11,47683,9.44068508377453,9.56190438150892,9.41815361579416,9.51278578131171,105814.232879866,0.0,1.0
2016-05-19,20.84,20.9404,20.72,20.92,100267,9.39111585421772,9.4363590419223,9.33704033106483,9.42716620298631,222504.366087821,0.0,1.0
2016-05-20,20.73,20.83,20.7,20.8,39744,9.42265990939024,9.46811412988898,9.40902364324061,9.45447786373936,87437.4250925624,0.18,1.0
2016-05-23,20.79,20.8399,20.71,20.71,60462,9.44993244168948,9.47261409771836,9.41356906529049,9.41356906529049,133017.350944709,0.0,1.0
2016-05-24,20.975,21.0699,20.87,20.89,60340,9.53402274961217,9.57715880486548,9.48629581808848,9.49538666218823,132748.949025896,0.0,1.0
2016-05-25,21.3,21.35,21.031,21.06,30160,9.68174896623309,9.70447607648247,9.55947711309146,9.5726588370361,66352.4743556684,0.0,1.0
2016-05-26,21.25,21.315,21.17,21.24,59893,9.65902185598372,9.6885670993079,9.62265847958472,9.65447643393384,131765.541995492,0.0,1.0
2016-05-27,21.43,21.45,21.26,21.34,55068,9.74083945288146,9.74993029698121,9.66356727803359,9.69993065443259,121150.466108022,0.0,1.0
2016-05-31,21.39,21.7199,21.31,21.47,44819,9.72265776468197,9.87261123810733,9.68629438828297,9.75902114108096,98602.5049120258,0.0,1.0
2016-06-01,21.3788,21.42,21.23,21.32,44426,9.7175668919861,9.73629403083159,9.64993101188397,9.69083981033284,97737.8987309325,0.0,1.0
2016-06-02,21.54,21.7,21.1999,21.28,100921,9.79083909543009,9.86356584822808,9.63624929151385,9.67265812213334,222027.787282772,0.0,1.0
2016-06-03,21.58,21.58,21.41,21.46,28451,9.80902078362958,9.80902078362958,9.73174860878171,9.75447571903109,62592.6474765624,0.0,1.0
2016-06-06,21.72,21.82,21.58,21.61,52434,9.87265669232783,9.91811091282658,9.80902078362958,9.82265704977921,115355.624680541,0.0,1.0
2016-06-07,21.76,21.81,21.72,21.74,27869,9.89083838052733,9.9135654907767,9.87265669232783,9.88174753642758,61312.238322882,0.0,1.0
2016-06-08,21.86,21.87,21.7,21.82,28923,9.93629260102608,9.94083802307595,9.86356584822808,9.91811091282658,63631.0549001656,0.0,1.0
2016-06-09,21.8,21.81,21.7,21.81,41671,9.90902006872683,9.9135654907767,9.86356584822808,9.9135654907767,91676.8554003666,0.0,1.0
2016-06-10,21.73,21.75,21.51,21.75,48453,9.8772021143777,9.88629295847745,9.77720282928046,9.88629295847745,106597.36206748,0.0,1.0
2016-06-13,21.16,21.6,21.16,21.53,61214,9.61811305753485,9.81811162772934,9.61811305753485,9.78629367338021,134671.762772145,0.0,1.0
2016-06-14,21.02,21.2593,20.94,21.16,88944,9.5544771488366,9.6632490984901,9.51811377243761,9.61811305753485,195678.198908838,0.0,1.0
2016-06-15,21.05,21.1299,21.04,21.05,54921,9.56811341498623,9.60443133716472,9.56356799293635,9.56811341498623,120827.06379601,0.0,1.0
2016-06-16,21.03,21.0601,20.7,20.89,98090,9.55902257088648,9.5727042912566,9.40902364324061,9.49538666218823,215799.54275688,0.0,1.0
2016-06-17,21.04,21.12,20.98,21.12,42764,9.56356799293635,9.59993136933535,9.5362954606371,9.59993136933535,94081.4725910412,0.0,1.0
2016-06-20,21.36,21.48,21.33,21.33,57358,9.70902149853234,9.76356656313084,9.69538523238272,9.69538523238272,126188.50212508,0.0,1.0
2016-06-21,21.48,21.5,21.2001,21.28,48869,9.84538416002858,9.85455118438615,9.71709165414441,9.7537139164529,106619.112361478,0.18,1.0
2016-06-22,21.4814,21.6199,21.37,21.5,16017,9.84602585173361,9.90950749540978,9.79496552606196,9.85455118438615,34944.8182425216,0.0,1.0
2016-06-23,21.73,21.78,21.62,21.78,55050,9.95997196449819,9.98288952539211,9.90955333053156,9.98288952539211,120104.404336069,0.0,1.0
2016-06-24,20.91,21.12,20.8,20.87,151616,9.58412396583788,9.68037772159235,9.53370533187125,9.56578991712274,330785.637925838,0.0,1.0
2016-06-27,19.87,20.88,19.86,20.88,135760,9.10743869924432,9.57037342930153,9.10285518706553,9.57037342930153,296192.078704173,0.0,1.0
2016-06-28,20.32,20.425,20.1,20.14,57821,9.31369674728961,9.36182362516684,9.21285947935636,9.23119352807149,126149.986614275,0.0,1.0
2016-06-29,21.03,21.03,20.6,20.6,52087,9.63912611198329,9.63912611198329,9.44203508829557,9.44203508829557,113639.929312494,0.0,1.0
2016-06-30,21.34,21.34,21.0601,21.08,57009,9.7812149895256,9.7812149895256,9.65292248364143,9.66204367287721,124378.419378655,0.0,1.0
2016-07-01,21.4,21.5799,21.32,21.34,54328,9.80871606259831,9.89117344669464,9.77204796516803,9.7812149895256,118529.19307484,0.0,1.0
2016-07-05,21.53,21.53,21.2401,21.4,43020,9.8683017209225,9.8683017209225,9.73542570285955,9.80871606259831,93858.155759086,0.0,1.0
2016-07-06,21.73,21.73,21.1,21.4,52579,9.95997196449819,9.95997196449819,9.67121069723478,9.80871606259831,114713.341972501,0.0,1.0
2016-07-07,21.95,21.95,21.64,21.71,36134,10.0608092324314,10.0608092324314,9.91872035488913,9.95080494014062,78834.7419850959,0.0,1.0
2016-07-08,22.125,22.18,21.9801,22.14,30861,10.1410206955602,10.1662300125435,10.0746056040896,10.1478959638283,67330.4636188085,0.0,1.0
2016-07-11,22.26,22.31,22.15,22.18,45983,10.2028981099738,10.2258156708677,10.1524794760071,10.1662300125435,100322.63078266,0.0,1.0
2016-07-12,22.46,22.55,22.32,22.41,29019,10.2945683535494,10.3358199631585,10.2303991830465,10.2716507926555,63311.7113429318,0.0,1.0
2016-07-13,22.42,22.55,22.35,22.46,30757,10.2762343048343,10.3358199631585,10.2441497195828,10.2945683535494,67103.5633817342,0.0,1.0
2016-07-14,22.54,22.599,22.503,22.52,34100,10.3312364509797,10.3582791728345,10.3142774559182,10.3220694266221,74397.0969638502,0.0,1.0
2016-07-15,22.602,22.67,22.49,22.62,35809,10.3596542264882,10.3908221093039,10.3083188900858,10.36790454841,78125.6787442376,0.0,1.0
2016-07-18,22.51,22.5825,22.5,22.54,38817,10.3174859144434,10.3507163777395,10.3129024022646,10.3312364509797,84688.3317550075,0.0,1.0
2016-07-19,22.67,22.67,22.55,22.61,45029,10.3908221093039,10.3908221093039,10.3358199631585,10.3633210362312,98241.2574541117,0.0,1.0
2016-07-20,22.56,22.61,22.47,22.5,19568,10.4229066945554,10.4460071083288,10.3813259497633,10.3951861980273,42354.2196948383,0.18,1.0
2016-07-21,22.6,22.6899,22.53,22.63,40610,10.4413870255741,10.4829215695387,10.4090464462914,10.4552472738381,87898.8584325115,0.0,1.0
2016-07-22,22.6,22.64,22.51,22.61,19053,10.4413870255741,10.4598673565928,10.399806280782,10.4460071083288,41239.5210469008,0.0,1.0
2016-07-25,22.47,22.597,22.47,22.56,33996,10.3813259497633,10.4400010007477,10.3813259497633,10.4229066945554,73583.0975442417,0.0,1.0
2016-07-26,22.36,22.6,22.29,22.53,83564,10.3305050394618,10.4413870255741,10.2981644601791,10.4090464462914,180871.219060684,0.0,1.0
2016-07-27,22.42,22.66,22.41,22.42,23059,10.3582255359899,10.4691075221022,10.3536054532352,10.3582255359899,49910.3614034789,0.0,1.0
2016-07-28,22.59,22.6,22.385,22.44,22062,10.4367669428194,10.4413870255741,10.3420552463485,10.3674657014993,47752.3913996078,0.0,1.0
2016-07-29,22.5492,22.6604,22.46,22.55,72303,10.4179170051803,10.4692923254124,10.3767058670086,10.4182866118007,156497.196780249,0.0,1.0
2016-08-01,22.4,22.49,22.38,22.43,68989,10.3489853704805,10.3905661152726,10.3397452049712,10.3628456187446,149324.165092355,0.0,1.0
2016-08-02,22.2,22.46,22.17,22.46,24772,10.256583715387,10.3767058670086,10.2427234671229,10.3767058670086,53618.0871974923,0.0,1.0
2016-08-03,22.23,22.292,22.19,22.24,23183,10.270443963651,10.29908847673,10.2519636326323,10.2750640464057,50178.7548643416,0.0,1.0
2016-08-04,22.28,22.31,22.2,22.2,22460,10.2935443774244,10.3074046256884,10.256583715387,10.256583715387,48613.8478304409,0.0,1.0
2016-08-05,22.38,22.437,22.33,22.41,35383,10.3397452049712,10.3660796766728,10.3166447911978,10.3536054532352,76585.2082717937,0.0,1.0
2016-08-08,22.39,22.455,22.29,22.42,14044,10.3443652877259,10.3743958256313,10.2981644601791,10.3582255359899,30397.7239060868,0.0,1.0
2016-08-09,22.4157,22.589,22.35,22.42,21937,10.3562389004054,10.436304934544,10.3258849567071,10.3582255359899,47481.8334753509,0.0,1.0
2016-08-10,22.37,22.465,22.28,22.39,30004,10.3351251222165,10.3790159083859,10.2935443774244,10.3443652877259,64942.5596751803,0.0,1.0
2016-08-11,22.38,22.42,22.31,22.35,53246,10.3397452049712,10.3582255359899,10.3074046256884,10.3258849567071,115249.017879771,0.0,1.0
2016-08-12,22.34,22.4071,22.3,22.37,42022,10.3212648739525,10.3522656292364,10.3027845429337,10.3351251222165,90955.0807449146,0.0,1.0
2016-08-15,22.32,22.44,22.31,22.42,33224,10.3120247084431,10.3674657014993,10.3074046256884,10.3582255359899,71912.1318040325,0.0,1.0
2016-08-16,22.37,22.39,22.23,22.31,31765,10.3351251222165,10.3443652877259,10.270443963651,10.3074046256884,68754.1797121085,0.0,1.0
2016-08-17,22.4208,22.44,22.23,22.32,28218,10.3585951426103,10.3674657014993,10.270443963651,10.3120247084431,61076.8280534006,0.0,1.0
2016-08-18,22.58,22.5841,22.43,22.43,26946,10.4321468600648,10.4340410939942,10.3628456187446,10.3628456187446,58323.6306161645,0.0,1.0
2016-08-19,22.64,22.65,22.41,22.58,35089,10.4598673565928,10.4644874393475,10.3536054532352,10.4321468600648,75948.8560339424,0.0,1.0
2016-08-22,22.54,22.54,22.32,22.4,29837,10.4968280186303,10.4968280186303,10.3943745064697,10.4316303290735,64069.4482948913,0.18,1.0
2016-08-23,22.57,22.6599,22.491,22.6,22169,10.5107989521067,10.5526651827578,10.4740088272854,10.5247698855831,47603.8341404783,0.0,1.0
2016-08-24,22.44,22.6,22.4318,22.6,23642,10.4502582403755,10.5247698855831,10.4464395185586,10.5247698855831,50766.8296607508,0.0,1.0
2016-08-25,22.45,22.46,22.4,22.4,27654,10.4549152182009,10.4595721960264,10.4316303290735,10.4316303290735,59381.8588714327,0.0,1.0
2016-08-26,22.15,22.54,22.14,22.48,47497,10.3152058834366,10.4968280186303,10.3105489056111,10.4688861516774,101991.037492457,0.0,1.0
2016-08-29,22.18,22.2817,22.11,22.15,42987,10.329176816913,10.3765382813981,10.2965779721347,10.3152058834366,92306.6452341892,0.0,1.0
2016-08-30,22.16,22.18,22.09,22.18,25956,10.319862861262,10.329176816913,10.2872640164837,10.329176816913,55735.7173959249,0.0,1.0
2016-08-31,22.03,22.2173,22.0,22.12,55010,10.2593221495308,10.346547344202,10.2453512160544,10.3012349499601,118123.817766598,0.0,1.0
2016-09-01,21.89,22.18,21.86,22.04,35924,10.1941244599741,10.329176816913,10.1801535264977,10.2639791273563,77140.1568705193,0.0,1.0
2016-09-02,22.07,22.09,21.93,22.03,32736,10.2779500608327,10.2872640164837,10.212752371276,10.2593221495308,70294.5155136768,0.0,1.0
2016-09-06,22.2,22.23,21.99,22.07,38392,10.338490772564,10.3524617060404,10.2406942382289,10.2779500608327,82439.7311706092,0.0,1.0
2016-09-07,22.31,22.31,22.2,22.23,32882,10.3897175286442,10.3897175286442,10.338490772564,10.3524617060404,70608.0235557405,0.0,1.0
2016-09-08,22.38,22.39,22.27,22.27,31406,10.4223163734226,10.4269733512481,10.3710896173423,10.3710896173423,67438.5860893978,0.0,1.0
2016-09-09,21.85,22.2899,21.83,22.21,32140,10.1754965486722,10.380357003215,10.1661825930212,10.3431477503894,69014.7155611426,0.0,1.0
2016-09-12,22.33,22.33,21.7926,21.85,49681,10.3990314842952,10.3990314842952,10.1487654959539,10.1754965486722,106680.774231273,0.0,1.0
2016-09-13,22.06,22.18,21.96,22.18,27756,10.2732930830073,10.329176816913,10.2267233047525,10.329176816913,59600.8850378055,0.0,1.0
2016-09-14,21.72,22.17,21.68,22.11,32311,10.114955836941,10.3245198390875,10.096327925639,10.2965779721347,69381.9064871211,0.0,1.0
2016-09-15,21.8338,21.92,21.7,21.74,36083,10.1679522445949,10.2080953934505,10.10564188129,10.1242697925919,77481.5800122188,0.0,1.0
2016-09-16,21.67,21.7699,21.64,21.71,25126,10.0916709478136,10.1381941562901,10.0777000143371,10.1102988591155,53953.445649946,0.0,1.0
2016-09-19,21.81,21.949,21.7851,21.85,14851,10.1568686373703,10.2216006291444,10.1452727625848,10.1754965486722,31889.7803608751,0.0,1.0
2016-09-20,22.01,22.04,21.89,21.99,24924,10.2500081938799,10.2639791273563,10.1941244599741,10.2406942382289,53519.6879479127,0.0,1.0
2016-09-21,21.96,22.04,21.72,21.97,25591,10.3105489056111,10.34811010381,10.1978653110142,10.315244055386,54505.1834916535,0.18,1.0
2016-09-22,22.076,22.1789,22.0,22.15,23034,10.3650126429996,10.413325734183,10.3293295047106,10.3997567513336,49059.1378432552,0.0,1.0
2016-09-23,21.86,21.97,21.7,21.97,41924,10.2635974078624,10.315244055386,10.1884750114645,10.315244055386,89292.1461726421,0.0,1.0
2016-09-26,21.68,21.75,21.68,21.75,21485,10.1790847119148,10.2119507603388,10.1790847119148,10.2119507603388,45759.9885630954,0.0,1.0
2016-09-27,21.74,21.78,21.51,21.63,42508,10.207255610564,10.2260362096635,10.099267165742,10.1556089630404,90535.9829574149,0.0,1.0
2016-09-28,21.87,21.87,21.7001,21.78,28714,10.2682925576373,10.2682925576373,10.1885219629623,10.2260362096635,61156.7284896774,0.0,1.0
2016-09-29,21.68,21.898,21.53,21.79,27777,10.1790847119148,10.2814389770069,10.1086574652917,10.2307313594383,59161.0520045194,0.0,1.0
2016-09-30,21.67,21.76,21.53,21.76,35942,10.1743895621399,10.2166459101137,10.1086574652917,10.2166459101137,76551.3385587516,0.0,1.0
2016-10-03,21.7,21.72,21.53,21.55,24483,10.1884750114645,10.1978653110142,10.1086574652917,10.1180477648415,52145.301372598,0.0,1.0
2016-10-04,21.55,21.7,21.42,21.63,56077,10.1180477648415,10.1884750114645,10.0570108177682,10.1556089630404,119436.019485813,0.0,1.0
2016-10-05,21.57,21.62,21.45,21.6,26758,10.1274380643912,10.1509138132656,10.0710962670928,10.1415235137158,56990.7272036915,0.0,1.0
2016-10-06,21.5501,21.62,21.51,21.51,22998,10.1180947163392,10.1509138132656,10.099267165742,10.099267165742,48982.4629729613,0.0,1.0
2016-10-07,21.61,21.64,21.52,21.57,25261,10.1462186634907,10.1603041128153,10.1039623155169,10.1274380643912,53802.3305139564,0.0,1.0
2016-10-10,21.72,21.7499,21.65,21.65,14558,10.1978653110142,10.2119038088411,10.1649992625902,10.1649992625902,31006.4656039817,0.0,1.0
2016-10-11,21.42,21.65,21.4,21.63,29429,10.0570108177682,10.1649992625902,10.0476205182185,10.1556089630404,62679.5766080212,0.0,1.0
2016-10-12,21.42,21.5,21.365,21.5,20809,10.0570108177682,10.0945720159671,10.0311874940064,10.0945720159671,44320.2048875705,0.0,1.0
2016-10-13,21.13,21.32,21.05,21.29,29212,9.92085147429701,10.0100593200195,9.88329027609806,9.9959738706949,62217.3975287477,0.0,1.0
2016-10-14,21.1001,21.348,21.1,21.25,22610,9.90681297647015,10.0232057393891,9.9067660249724,9.97719327159543,48156.07825979,0.0,1.0
2016-10-17,20.91,21.172,20.86,21.13,28973,9.8175581792499,9.94057110335145,9.79408243037556,9.92085147429701,61708.3615842944,0.0,1.0
2016-10-18,21.05,21.21,20.89,21.12,61641,9.88329027609806,9.95841267249595,9.80816787970016,9.91615632452214,131286.546661288,0.0,1.0
2016-10-19,21.28,21.28,21.06,21.12,43613,9.99127872092003,9.99127872092003,9.88798542587293,9.91615632452214,92889.4755039462,0.0,1.0
2016-10-20,20.88,21.08,20.7489,21.08,49961,9.88798542587293,9.98269792995217,9.82590137944898,9.98269792995217,105500.325402017,0.18,1.0
2016-10-21,21.12,21.13,20.731,20.77,52521,10.001640430768,10.006376055972,9.81742461033389,9.83589354862934,110906.158612505,0.0,1.0
2016-10-24,21.14,21.32,21.12,21.3,32886,10.0111116811759,10.0963529348473,10.001640430768,10.0868816844393,69443.8402187859,0.0,1.0
2016-10-25,21.025,21.21,20.96,21.13,46594,9.95665199133038,10.0442610576037,9.92587042750463,10.006376055972,98390.3877380677,0.0,1.0
2016-10-26,21.03,21.06,20.99,21.06,19310,9.95901980393236,9.97322667954425,9.94007730311651,9.97322667954425,40776.0309744192,0.0,1.0
2016-10-27,20.8764,21.15,20.85,21.15,21489,9.8862806007995,10.0158473063799,9.87377855026104,10.0158473063799,45377.3241641271,0.0,1.0
2016-10-28,20.79,20.928,20.76,20.87,30844,9.84536479903727,9.91071642685195,9.83115792342538,9.88324980066897,65131.8435719827,0.0,1.0
2016-10-31,20.67,20.8799,20.63,20.85,40827,9.78853729658972,9.88793806962089,9.76959479577387,9.87377855026104,86212.481439286,0.0,1.0
2016-11-01,20.57,20.76,20.507,20.76,34370,9.7411810445501,9.83115792342538,9.71134660576514,9.83115792342538,72577.53415799,0.0,1.0
2016-11-02,20.33,20.608,20.3,20.55,45582,9.62752603965501,9.75917642032516,9.61331916404312,9.73170979414218,96253.3942970469,0.0,1.0
2016-11-03,20.1,20.29,20.05,20.23,27794,9.51860665996388,9.60858353883916,9.49492853394407,9.58016978761539,58691.3000985503,0.0,1.0
2016-11-04,20.04,20.156,20.02,20.1,30092,9.49019290874011,9.54512616110607,9.48072165833218,9.51860665996388,63543.880066402,0.0,1.0
2016-11-07,20.21,20.33,20.14,20.21,49546,9.57069853720746,9.62752603965501,9.53754916077973,9.57069853720746,104623.989158911,0.0,1.0
2016-11-08,20.23,20.38,20.18,20.18,41269,9.58016978761539,9.65120416567482,9.55649166159558,9.55649166159558,87145.8323295342,0.0,1.0
2016-11-09,20.46,20.509,20.0,20.0,61595,9.68908916730652,9.71229373080593,9.47125040792426,9.47125040792426,130067.303359366,0.0,1.0
2016-11-10,20.55,20.68,20.33,20.44,71584,9.73170979414218,9.79327292179368,9.62752603965501,9.67961791689859,151160.611148256,0.0,1.0
2016-11-11,20.39,20.5054,20.27,20.46,51796,9.65593979087878,9.71058890573251,9.59911228843124,9.68908916730652,109375.209754066,0.0,1.0
2016-11-14,20.1,20.47,20.08,20.47,86173,9.51860665996388,9.69382479251048,9.50913540955596,9.69382479251048,181967.525487241,0.0,1.0
2016-11-15,20.1589,20.34,19.98,20.24,80055,9.54649949241522,9.63226166485897,9.46177915751634,9.58490541281935,169048.428775615,0.0,1.0
2016-11-16,20.11,20.2388,20.0501,20.1,54503,9.52334228516784,9.58433713779488,9.49497589019611,9.51860665996388,115091.456043437,0.0,1.0
2016-11-17,20.21,20.24,20.11,20.24,54213,9.57069853720746,9.58490541281935,9.52334228516784,9.58490541281935,114479.076500062,0.0,1.0
2016-11-18,20.23,20.23,20.09,20.14,67364,9.58016978761539,9.58016978761539,9.51387103475992,9.53754916077973,142249.432965343,0.0,1.0
2016-11-21,20.07,20.14,20.05,20.1,50989,9.58964103802331,9.62308771827551,9.58008484366554,9.60397532955997,106714.028809043,0.18,1.0
2016-11-22,20.14,20.14,20.08,20.14,54035,9.62308771827551,9.62308771827551,9.5944191352022,9.62308771827551,113088.951473781,0.0,1.0
2016-11-23,20.1,20.15,20.02,20.09,65206,9.60397532955997,9.6278658154544,9.56575055212889,9.59919723238109,136468.551305624,0.0,1.0
2016-11-25,20.21,20.25,20.08,20.13,49599,9.65653439852771,9.67564678724325,9.5944191352022,9.61830962109663,103804.920961378,0.0,1.0
2016-11-28,20.13,20.23,20.1211,20.16,57669,9.61830962109663,9.66609059288548,9.61405711460742,9.63264391263328,120694.489544582,0.0,1.0
2016-11-29,20.19,20.23,20.13,20.18,32952,9.64697820416994,9.66609059288548,9.61830962109663,9.64220010699106,68964.6919397435,0.0,1.0
2016-11-30,20.09,20.2687,20.08,20.24,50235,9.59919723238109,9.68458182896777,9.5944191352022,9.67086869006437,105135.994767936,0.0,1.0
2016-12-01,20.12,20.18,20.04,20.18,51790,9.61353152391774,9.64220010699106,9.57530674648666,9.64220010699106,108390.428367301,0.0,1.0
2016-12-02,20.1,20.1682,20.01,20.14,41487,9.60397532955997,9.63656195231997,9.56097245495,9.62308771827551,86827.4512777415,0.0,1.0
2016-12-05,20.19,20.26,20.1765,20.2,34320,9.64697820416994,9.68042488442214,9.64052777297845,9.65175630134883,71827.7563538479,0.0,1.0
2016-12-06,20.4,20.4,20.2,20.29,32964,9.74731824492654,9.74731824492654,9.65175630134883,9.6947591759588,68989.8065398672,0.0,1.0
2016-12-07,20.56,20.5976,20.34,20.42,47685,9.82376779978871,9.84173344518132,9.71864966185322,9.75687443928431,99799.1422416444,0.0,1.0
2016-12-08,20.54,20.63,20.46,20.59,84534,9.81421160543093,9.85721448004091,9.77598682799985,9.83810209132536,176919.800571567,0.0,1.0
2016-12-09,20.52,20.66,20.48,20.57,85552,9.80465541107316,9.87154877157756,9.78554302235762,9.82854589696759,179050.355815396,0.0,1.0
2016-12-12,20.47,20.599,20.45,20.52,54320,9.78076492517873,9.84240237878636,9.77120873082096,9.80465541107316,113685.42322672,0.0,1.0
2016-12-13,20.55,20.62,20.4401,20.54,80781,9.81898970260982,9.85243638286202,9.76647841461387,9.81421160543093,169065.209382873,0.0,1.0
2016-12-14,20.42,20.55,20.37,20.49,54603,9.75687443928431,9.81898970260982,9.73298395338988,9.79032111953651,114277.709212971,0.0,1.0
2016-12-15,20.44,20.63,20.39,20.47,100098,9.76643063364208,9.85721448004091,9.74254014774765,9.78076492517873,209493.436932036,0.0,1.0
2016-12-16,20.69,20.69,20.46,20.52,56962,9.88588306311422,9.88588306311422,9.77598682799985,9.80465541107316,119214.821020626,0.0,1.0
2016-12-19,20.75,20.87,20.75,20.79,63360,9.91455164618753,9.97188881233416,9.91455164618753,9.93366403490307,132605.088653258,0.0,1.0
2016-12-20,20.71,20.89,20.65,20.77,71980,9.89543925747199,9.98144500669193,9.86677067439868,9.9241078405453,150645.743075465,0.0,1.0
2016-12-21,20.5,20.59,20.42,20.59,58534,9.88110496593533,9.92448542676139,9.84254455631217,9.92448542676139,121438.543982355,0.18,1.0
2016-12-22,20.55,20.55,20.4175,20.46,123033,9.90520522194981,9.90520522194981,9.84133954351145,9.86182476112375,255252.475173079,0.0,1.0
2016-12-23,20.61,20.61,20.51,20.56,32430,9.93412552916718,9.93412552916718,9.88592501713823,9.9100252731527,67281.4429450876,0.0,1.0
2016-12-27,20.59,20.77,20.59,20.73,73018,9.92448542676139,10.0112463484135,9.92448542676139,9.99196614360192,151488.0172977,0.0,1.0
2016-12-28,20.67,20.71,20.6201,20.65,54204,9.96304583638455,9.98232604119613,9.93899378088211,9.95340573397876,112455.236922465,0.0,1.0
2016-12-29,20.78,20.78,20.69,20.74,54682,10.0160663996164,10.0160663996164,9.97268593879035,9.99678619480482,113446.92763254,0.0,1.0
2016-12-30,20.81,20.9184,20.72,20.87,69693,10.0305265532251,10.0827759082645,9.98714609239903,10.0594468604425,144589.750329078,0.0,1.0
2017-01-03,20.87,20.99,20.8,20.89,56037,10.0594468604425,10.1172874748772,10.0257065020222,10.0690869628482,116258.101088926,0.0,1.0
2017-01-04,21.15,21.15,20.8939,20.96,39874,10.1944082941235,10.1944082941235,10.0709667828174,10.1028273212685,82725.2622877715,0.0,1.0
2017-01-05,21.147,21.21,21.04,21.16,37978,10.1929622787627,10.2233286013409,10.1413877308917,10.1992283453264,78791.6941155883,0.0,1.0
2017-01-06,21.37,21.44,21.14,21.14,68499,10.3004494205872,10.3341897790075,10.1895882429206,10.1895882429206,142112.598220647,0.0,1.0
2017-01-09,21.39,21.44,21.3,21.36,53714,10.310089522993,10.3341897790075,10.266709062167,10.2956293693843,111438.650211299,0.0,1.0
2017-01-10,21.42,21.47,21.35,21.42,52782,10.3245496766017,10.3486499326162,10.2908093181814,10.3245496766017,109505.060793328,0.0,1.0
2017-01-11,21.6,21.63,21.44,21.44,55470,10.4113105982538,10.4257707518625,10.3341897790075,10.3341897790075,115081.765037435,0.0,1.0
2017-01-12,21.72,21.82,21.54,21.58,67039,10.4691512126886,10.5173517247175,10.3823902910364,10.401670495848,139083.584754724,0.0,1.0
2017-01-13,21.67,21.891,21.67,21.8,73551,10.4450509566741,10.5515740882581,10.4450509566741,10.5077116223117,152593.814679437,0.0,1.0
2017-01-17,21.88,21.93,21.75,21.9,93142,10.5462720319349,10.5703722879494,10.4836113662972,10.5559121343407,193238.611125234,0.0,1.0
2017-01-18,21.98,21.99,21.85,21.93,34111,10.5944725439638,10.5992925951667,10.5318118783262,10.5703722879494,70768.9577644123,0.0,1.0
2017-01-19,21.86,21.99,21.78,21.98,61129,10.5366319295291,10.5992925951667,10.4980715199059,10.5944725439638,126822.304218016,0.0,1.0
2017-01-20,21.61,21.79,21.57,21.79,37266,10.5028915711088,10.5903751658705,10.4834507722729,10.5903751658705,76675.861551809,0.18,1.0
2017-01-23,21.73,21.79,21.6,21.67,40689,10.5612139676166,10.5903751658705,10.4980313713998,10.5320527693627,83718.7820179668,0.0,1.0
2017-01-24,21.78,21.822,21.71,21.79,54640,10.5855149661615,10.6059278049392,10.5514935681986,10.5903751658705,112423.363795171,0.0,1.0
2017-01-25,21.898,21.9,21.83,21.83,35088,10.6428653227275,10.6438373626693,10.6098159647064,10.6098159647064,72194.5642175137,0.0,1.0
2017-01-26,21.93,22.0,21.88,21.88,45822,10.6584179617962,10.6924393597591,10.6341169632513,10.6341169632513,94280.076424274,0.0,1.0
2017-01-27,22.0,22.0,21.9,21.98,45829,10.6924393597591,10.6924393597591,10.6438373626693,10.6827189603411,94294.4791246135,0.0,1.0
2017-01-30,21.98,21.99,21.77,21.86,39490,10.6827189603411,10.6875791600501,10.5806547664525,10.6243965638334,81251.8052026228,0.0,1.0
2017-01-31,21.997,21.997,21.9,21.95,44449,10.6909812998464,10.6909812998464,10.6438373626693,10.6681383612142,91455.0896290547,0.0,1.0
2017-02-01,22.15,22.1699,22.0,22.0,45839,10.7653423553938,10.7750141528147,10.6924393597591,10.6924393597591,94315.0544108134,0.0,1.0
2017-02-02,22.12,22.192,22.04,22.18,44360,10.7507617562669,10.7857551941715,10.711880158595,10.7799229545208,91271.9695818771,0.0,1.0
2017-02-03,22.28,22.35,22.17,22.19,41516,10.8285249516106,10.8625463495734,10.7750627548118,10.7847831542297,85420.3581866819,0.0,1.0
2017-02-06,22.22,22.3,22.0331,22.21,45115,10.7993637533567,10.8382453510285,10.7085266207958,10.7945035536477,92825.4036899547,0.0,1.0
2017-02-07,22.17,22.3,22.15,22.21,65495,10.7750627548118,10.8382453510285,10.7653423553938,10.7945035536477,134757.836964947,0.0,1.0
2017-02-08,22.36,22.4,22.21,22.21,55301,10.8674065492824,10.8868473481184,10.7945035536477,10.7945035536477,113783.390212971,0.0,1.0
2017-02-09,22.42,22.5,22.4,22.43,34870,10.8965677475363,10.9354493452082,10.8868473481184,10.9014279472453,71746.0229783604,0.0,1.0
2017-02-10,22.34,22.4899,22.31,22.46,55637,10.8576861498645,10.9305405435021,10.8431055507375,10.9160085463722,114474.719829281,0.0,1.0
2017-02-13,22.45,22.5,22.4,22.43,49533,10.9111483466633,10.9354493452082,10.8868473481184,10.9014279472453,101915.565132983,0.0,1.0
2017-02-14,22.56,22.57,22.42,22.42,53225,10.9646105434621,10.969470743171,10.8965677475363,10.8965677475363,109511.960797913,0.0,1.0
2017-02-15,22.68,22.68,22.49,22.59,58241,11.0229329399698,11.0229329399698,10.9305891454992,10.979191142589,119832.524355684,0.0,1.0
2017-02-16,22.27,22.4499,22.25,22.43,64415,10.9111483466633,10.9992900434556,10.9013493809276,10.9895400725486,131473.058968966,0.18,1.0
2017-02-17,22.23,22.26,22.1408,22.24,37573,10.8915504151919,10.9062488637954,10.8478470280109,10.8964498980598,76687.6852385468,0.0,1.0
2017-02-21,22.55,22.59,22.25,22.25,38193,11.0483338669626,11.0679317984339,10.9013493809276,10.9013493809276,77953.1249119262,0.0,1.0
2017-02-22,22.66,22.66,22.52,22.6,27891,11.1022281785087,11.1022281785087,11.0336354183591,11.0728312813017,56926.4160165094,0.0,1.0
2017-02-23,22.74,22.78,22.64,22.64,48534,11.1414240414514,11.1610219729227,11.0924292127731,11.0924292127731,99059.4340448625,0.0,1.0
2017-02-24,22.67,22.75,22.62,22.67,32532,11.1071276613766,11.1463235243192,11.0826302470374,11.1071276613766,66398.8442812762,0.0,1.0
2017-02-27,22.7,22.76,22.68,22.7,43298,11.1218261099801,11.1512230071871,11.1120271442444,11.1218261099801,88372.5918999968,0.0,1.0
2017-02-28,22.61,22.73,22.6,22.71,42542,11.0777307641696,11.1365245585836,11.0728312813017,11.1267255928479,86829.571911166,0.0,1.0
2017-03-01,22.9,22.9899,22.7743,22.79,48018,11.2198157673367,11.2638621183185,11.1582292676881,11.1659214557906,98006.2616715337,0.0,1.0
2017-03-02,22.69,22.95,22.69,22.95,54900,11.1169266271122,11.2443131816759,11.1169266271122,11.2443131816759,112052.64204605,0.0,1.0
2017-03-03,22.82,22.89,22.67,22.74,43681,11.1806199043941,11.2149162844689,11.1071276613766,11.1414240414514,89154.3070530684,0.0,1.0
2017-03-06,23.02,23.02,22.76,22.76,67358,11.2786095617507,11.2786095617507,11.1512230071871,11.1512230071871,137479.815354058,0.0,1.0
2017-03-07,23.06,23.0728,22.94,23.07,48234,11.298207493222,11.3044788312929,11.239413698808,11.3031069760899,98447.1245254855,0.0,1.0
2017-03-08,22.69,23.1258,22.64,23.08,49786,11.1169266271122,11.3304460904924,11.0924292127731,11.3080064589577,101614.805772397,0.0,1.0
2017-03-09,22.88,22.91,22.68,22.8,64916,11.2100168016011,11.2247152502046,11.1120271442444,11.1708209386584,132495.615866326,0.0,1.0
2017-03-10,22.87,23.0,22.8001,22.9,27089,11.2051173187332,11.268810596015,11.1708699334871,11.2198157673367,55289.5085680407,0.0,1.0
2017-03-13,22.94,22.97,22.81,22.89,30361,11.239413698808,11.2541121474115,11.1757204215262,11.2149162844689,61967.7643927161,0.0,1.0
2017-03-14,22.77,22.972,22.76,22.83,32278,11.1561224900549,11.2550920439851,11.1512230071871,11.1855193872619,65880.4222215369,0.0,1.0
2017-03-15,23.12,23.12,22.87,22.88,57315,11.327604390429,11.327604390429,11.2051173187332,11.2100168016011,116981.733677037,0.0,1.0
2017-03-16,23.41,23.4768,23.11,23.19,54585,11.4696893935962,11.5024179391533,11.3227049075612,11.3619007705039,111409.717050703,0.0,1.0
2017-03-17,23.89,23.9,23.31,23.37,61980,11.7048645712521,11.70976405412,11.4206945649179,11.4500914621249,126503.146703354,0.0,1.0
2017-03-20,23.88,23.97,23.8242,23.87,45613,11.6999650883843,11.7440604341948,11.6726259739818,11.6950656055165,93097.5803578588,0.0,1.0
2017-03-21,23.37,23.96,23.32,23.93,76391,11.4500914621249,11.739160951327,11.4255940477857,11.7244625027235,155916.454982508,0.0,1.0
2017-03-22,23.09,23.2,22.9,23.2,48601,11.4010966334465,11.4554110825448,11.3072807668222,11.4554110825448,98428.8727724576,0.18,1.0
2017-03-23,23.18,23.3,23.01,23.3,35871,11.4455357281633,11.5047878544523,11.3615952159205,11.5047878544523,72647.5195000271,0.0,1.0
2017-03-24,23.16,23.38,23.1,23.38,25848,11.4356603737818,11.5442892719783,11.4060343106373,11.5442892719783,52348.5011300688,0.0,1.0
2017-03-27,23.039,23.1141,22.82,22.82,58834,11.3759144797737,11.4129964354762,11.2677793492962,11.2677793492962,119153.192335441,0.0,1.0
2017-03-28,23.05,23.21,23.04,23.1,53406,11.3813459246835,11.4603487597355,11.3764082474928,11.4060343106373,108160.169117629,0.0,1.0
2017-03-29,23.02,23.23,23.01,23.11,52996,11.3665328931113,11.4702241141171,11.3615952159205,11.410971987828,107329.819169341,0.0,1.0
2017-03-30,23.11,23.15,23.0,23.0,47316,11.410971987828,11.430722696591,11.3566575387298,11.3566575387298,95826.4345198989,0.0,1.0
2017-03-31,23.06,23.12,23.02,23.11,41236,11.3862836018743,11.4159096650188,11.3665328931113,11.410971987828,83512.9523599317,0.0,1.0
2017-04-03,23.01,23.1264,22.93,23.1,49821,11.3615952159205,11.4190697784209,11.3220937983945,11.4060343106373,100899.670179556,0.0,1.0
2017-04-04,22.38,23.04,22.34,23.04,199265,11.0505215529031,11.3764082474928,11.0307708441401,11.3764082474928,403560.201086475,0.0,1.0
2017-04-05,22.4,22.69,22.4,22.44,69439,11.0603969072846,11.2035895458164,11.0603969072846,11.0801476160476,140630.902583212,0.0,1.0
2017-04-06,22.6,22.7,22.4726,22.5,63009,11.1591504510997,11.2085272230072,11.0962444436895,11.1097736791922,127608.585101536,0.0,1.0
2017-04-07,22.84,22.84,22.52,22.62,70396,11.2776547036777,11.2776547036777,11.1196490335737,11.1690258054812,142569.060877141,0.0,1.0
2017-04-10,23.05,23.37,22.86,22.89,74409,11.3813459246835,11.5393515947876,11.2875300580592,11.3023430896315,150696.364151474,0.0,1.0
2017-04-11,23.19,23.28,22.99,23.12,48400,11.450473405354,11.4949125000708,11.351719861539,11.4159096650188,98021.7987734194,0.0,1.0
2017-04-12,23.246,23.335,23.1,23.15,41065,11.4781243976223,11.5220697246199,11.4060343106373,11.430722696591,83166.6356741825,0.0,1.0
2017-04-13,23.02,23.21,22.991,23.21,53472,11.3665328931113,11.4603487597355,11.3522136292581,11.4603487597355,108293.835206865,0.0,1.0
2017-04-17,23.21,23.3099,23.0377,23.04,63179,11.4603487597355,11.5096761548712,11.3752725817389,11.3764082474928,127952.87654351,0.0,1.0
2017-04-18,23.28,23.32,23.22,23.22,41065,11.4949125000708,11.5146632088338,11.4652864369263,11.4652864369263,83166.635674183,0.0,1.0
2017-04-19,23.19,23.26,23.09,23.2,36816,11.5393515947876,11.5741836177128,11.4895915620373,11.5443275980626,73987.0895679832,0.18,1.0
2017-04-20,23.21,23.29,23.08,23.29,38662,11.5493036013376,11.5891116275379,11.4846155587623,11.5891116275379,77696.8942002765,0.0,1.0
2017-04-21,23.13,23.235,23.0803,23.22,33473,11.5094955751374,11.5617436095252,11.4847648388605,11.5542796046127,67268.8464012687,0.0,1.0
2017-04-24,23.22,23.31,23.16,23.22,50390,11.5542796046127,11.5990636340879,11.5244235849625,11.5542796046127,101266.010520716,0.0,1.0
2017-04-25,23.36,23.4165,23.25,23.25,42800,11.623943650463,11.6520580689669,11.5692076144377,11.5692076144377,86012.8051257523,0.0,1.0
2017-04-26,23.44,23.489,23.34,23.36,30072,11.6637516766633,11.6881340927109,11.613991643913,11.623943650463,60434.0438257384,0.0,1.0
2017-04-27,23.63,23.67,23.4371,23.52,34737,11.7582957388888,11.7781997519889,11.6623086357135,11.7035597028635,69809.0376554495,0.0,1.0
2017-04-28,23.72,23.82,23.66,23.69,38392,11.803079768364,11.8528398011143,11.7732237487138,11.7881517585389,77154.2900557915,0.0,1.0
2017-05-01,23.76,23.8052,23.7,23.73,35784,11.8229837814641,11.8454753162672,11.793127761814,11.808055771639,71913.1359490634,0.0,1.0
2017-05-02,23.75,23.7911,23.7,23.77,37067,11.8180077781891,11.8384591516495,11.793127761814,11.8279597847391,74491.5104578562,0.0,1.0
2017-05-03,23.76,23.8,23.7,23.8,24401,11.8229837814641,11.8428877945642,11.793127761814,11.8428877945642,49037.3471465766,0.0,1.0
2017-05-04,23.89,23.92,23.75,23.84,55178,11.8876718240395,11.9025998338646,11.8180077781891,11.8627918076643,110888.190682914,0.0,1.0
2017-05-05,24.04,24.1,23.91,23.92,36527,11.9623118731649,11.992167892815,11.8976238305895,11.9025998338646,73406.3021688864,0.0,1.0
2017-05-08,24.08,24.16,24.0,24.0,43119,11.982215886265,12.0220239124652,11.9424078600648,11.9424078600648,86653.8818742359,0.0,1.0
2017-05-09,24.09,24.14,23.99,24.14,38395,11.98719188954,12.0120719059151,11.9374318567897,12.0120719059151,77160.3189907302,0.0,1.0
2017-05-10,24.01,24.18,24.01,24.18,38553,11.9473838633398,12.0319759190153,11.9473838633398,12.0319759190153,77477.8428975027,0.0,1.0
2017-05-11,23.76,24.15,23.65,24.02,69579,11.8229837814641,12.0170479091902,11.7682477454388,11.9523598666148,139829.088033755,0.0,1.0
2017-05-12,23.6,23.9129,23.6,23.87,39367,11.7433677290637,11.8990668715393,11.7433677290637,11.8777198174894,79113.6939108756,0.0,1.0
2017-05-15,23.72,24.03,23.71,24.03,42490,11.803079768364,11.9573358698898,11.798103765089,11.9573358698898,85389.8151820843,0.0,1.0
2017-05-16,23.77,23.882,23.75,23.75,33442,11.8279597847391,11.8836910214194,11.8180077781891,11.8180077781891,67206.5474069021,0.0,1.0
2017-05-17,23.4,23.75,23.4,23.67,66274,11.6438476635631,11.8180077781891,11.6438476635631,11.7781997519889,133187.211376264,0.0,1.0
2017-05-18,23.63,23.67,23.32,23.32,35871,11.7582957388888,11.7781997519889,11.6040396373629,11.6040396373629,72087.975062286,0.0,1.0
2017-05-19,24.17,24.5,23.78,23.78,75696,12.0269999157402,12.1912080238161,11.8329357880142,11.8329357880142,152122.086373807,0.0,1.0
2017-05-22,23.82,24.17,23.7238,24.17,54736,11.9424078600648,12.1178840460859,11.8941769769355,12.1178840460859,109174.928144928,0.18,1.0
2017-05-23,23.91,24.08,23.91,24.0,31913,11.9875303078988,12.0727615982519,11.9875303078988,12.0326527557328,63652.7967313851,0.0,1.0
2017-05-24,23.99,24.11,23.95,23.95,35145,12.0276391504179,12.0878024141965,12.0075847291583,12.0075847291583,70099.2555110622,0.0,1.0
2017-05-25,24.1,24.13,23.99,24.05,26564,12.0827888088816,12.0978296248263,12.0276391504179,12.0577207823072,52983.8276681141,0.0,1.0
2017-05-26,23.8661,24.11,23.8,24.03,46805,11.9655205805664,12.0878024141965,11.932380649435,12.0476935716774,93355.9725194274,0.0,1.0
2017-05-30,23.99,24.09,23.89,23.89,68921,12.0276391504179,12.0777752035668,11.977503097269,11.977503097269,137467.941074916,0.0,1.0
2017-05-31,24.04,24.14,23.9001,24.04,25372,12.0527071769923,12.1028432301412,11.982566838637,12.0527071769923,50606.2970785795,0.0,1.0
2017-06-01,24.07,24.36,23.98,23.98,44673,12.067747992937,12.2131425470688,12.022625545103,12.022625545103,89103.5436461996,0.0,1.0
2017-06-02,24.2,24.25,24.12,24.16,29251,12.1329248620305,12.157992888605,12.0928160195114,12.112870440771,58343.2443577776,0.0,1.0
2017-06-05,24.22,24.26,24.12,24.15,37852,12.1429520726603,12.1630064939199,12.0928160195114,12.1078568354561,75498.5636535705,0.0,1.0
2017-06-06,24.26,24.3199,24.13,24.17,26366,12.1630064939199,12.193037989756,12.0978296248263,12.1178840460859,52588.9022849528,0.0,1.0
2017-06-07,24.3754,24.4124,24.1572,24.22,39959,12.2208634992537,12.2394138389188,12.1114666312828,12.1429520726603,79701.1282107423,0.0,1.0
2017-06-08,24.33,24.41,24.3,24.31,27754,12.1981017311241,12.2382105736432,12.1830609151794,12.1880745204943,55357.3691123637,0.0,1.0
2017-06-09,24.27,24.4199,24.25,24.33,35145,12.1680200992348,12.2431740429049,12.157992888605,12.1981017311241,70099.2555110621,0.0,1.0
2017-06-12,24.08,24.233,24.02,24.21,22841,12.0727615982519,12.1494697595697,12.0426799663625,12.1379384673454,45558.0337211032,0.0,1.0
2017-06-13,24.31,24.34,24.16,24.2,40780,12.1880745204943,12.203115336439,12.112870440771,12.1329248620305,81338.6723500107,0.0,1.0
2017-06-14,24.22,24.42,24.15,24.38,31789,12.1429520726603,12.2432241789581,12.1078568354561,12.2231697576985,63405.4697237492,0.0,1.0
2017-06-15,24.11,24.26,23.91,24.03,73236,12.0878024141965,12.1630064939199,11.9875303078988,12.0476935716774,146074.522026126,0.0,1.0
2017-06-16,24.27,24.4,24.07,24.07,49201,12.1680200992348,12.2331969683283,12.067747992937,12.067747992937,98134.9685702025,0.0,1.0
2017-06-19,24.539,24.54,24.365,24.5,37372,12.3028860822053,12.3033874427367,12.2156493497262,12.2833330214772,74541.1687853013,0.0,1.0
2017-06-20,24.59,24.62,24.34,24.62,51575,12.3284554693112,12.3434962852559,12.203115336439,12.3434962852559,102870.084022849,0.0,1.0
2017-06-21,24.51,24.64,24.26,24.64,40919,12.3785915224601,12.444247046651,12.252330899016,12.444247046651,81020.9051797422,0.18,1.0
2017-06-22,24.37,24.45,24.23,24.37,44978,12.3078855733314,12.3482889728335,12.2371796242027,12.3078855733314,89057.8526643966,0.0,1.0
2017-06-23,24.33,24.609,24.31,24.39,39043,12.2876838735803,12.4285907293439,12.2775830237048,12.3179864232069,77306.3662585275,0.0,1.0
2017-06-26,24.4,24.52,24.3,24.42,42257,12.3230368481447,12.3836419473978,12.272532598767,12.3331376980202,83670.1872035085,0.0,1.0
2017-06-27,24.28,24.5,24.28,24.41,60548,12.2624317488915,12.3735410975223,12.2624317488915,12.3280872730824,119886.941685355,0.0,1.0
2017-06-28,24.42,24.56,24.42,24.48,41981,12.3331376980202,12.4038436471489,12.3331376980202,12.3634402476468,83123.6985349291,0.0,1.0
2017-06-29,24.32,24.49,24.16,24.45,39964,12.2826334486426,12.3684906725845,12.2018266496383,12.3482889728335,79129.9751852003,0.0,1.0
2017-06-30,24.38,24.48,24.26,24.38,40714,12.3129359982691,12.3634402476468,12.252330899016,12.3129359982691,80614.9987411237,0.0,1.0
2017-07-03,24.53,24.55,24.3831,24.44,24702,12.3886923723356,12.3987932222111,12.3145016299999,12.3432385478957,48910.7358378747,0.0,1.0
2017-07-05,24.68,24.71,24.5,24.55,52960,12.4644487464021,12.4796000212154,12.3735410975223,12.3987932222111,104862.463362231,0.0,1.0
2017-07-06,24.48,24.66,24.48,24.64,39074,12.3634402476468,12.4543478965265,12.3634402476468,12.444247046651,77367.747232172,0.0,1.0
2017-07-07,24.57,24.85,24.49,24.68,41323,12.4088940720867,12.5503059703441,12.3684906725845,12.4644487464021,81820.8378685325,0.0,1.0
2017-07-10,24.68,24.68,24.5513,24.68,31897,12.4644487464021,12.4644487464021,12.399449777453,12.4644487464021,63157.0618176943,0.0,1.0
2017-07-11,24.87,24.99,24.64,24.64,38717,12.5604068202196,12.6210119194728,12.444247046651,12.444247046651,76660.8760195528,0.0,1.0
2017-07-12,25.1506,25.19,24.95,25.0,54682,12.7021217439733,12.722020418228,12.6008102197217,12.6260623444105,108272.07744663,0.0,1.0
2017-07-13,25.47,25.5,25.3,25.3,54958,12.8634323164854,12.8785835912987,12.7775750925435,12.7775750925435,108818.56611521,0.0,1.0
2017-07-14,25.53,25.67,25.46,25.49,37561,12.893734866112,12.9644408152407,12.8583818915477,12.873533166361,74371.9597120239,0.0,1.0
2017-07-17,25.55,25.68,25.46,25.68,55144,12.9038357159876,12.9694912401785,12.8583818915477,12.9694912401785,109186.851957078,0.0,1.0
2017-07-18,25.83,25.94,25.45,25.45,56965,13.045247614245,13.1008022885604,12.8533314666099,12.8533314666099,112792.489150859,0.0,1.0
2017-07-19,26.07,26.07,25.8052,25.88,56038,13.1664578127513,13.1664578127513,13.0327225603993,13.0704997389338,110957.000035739,0.0,1.0
2017-07-20,25.89,26.19,25.49,26.19,102479,13.1664578127513,13.3190239519489,12.9630362938212,13.3190239519489,201510.637692583,0.18,1.0
2017-07-21,25.92,26.0,25.68,25.81,65595,13.1817144266711,13.2223987304571,13.059661515313,13.1257735089653,128983.404204226,0.0,1.0
2017-07-24,25.51,26.0,25.45,26.0,52498,12.9732073697677,13.2223987304571,12.9426941419282,13.2223987304571,103229.983290091,0.0,1.0
2017-07-25,25.49,25.57,25.3,25.56,45546,12.9630362938212,13.0037205976072,12.8664110723294,12.998635059634,89559.8464499689,0.0,1.0
2017-07-26,25.51,25.52,25.3,25.41,73021,12.9732073697677,12.9782929077409,12.8664110723294,12.9223519900352,143585.595828902,0.0,1.0
2017-07-27,25.19,25.5,25.17,25.5,88331,12.8104701546236,12.9681218317944,12.8002990786771,12.9681218317944,173690.572097928,0.0,1.0
2017-07-28,24.65,25.07,24.45,25.06,255402,12.535851104068,12.7494436989446,12.4341403446029,12.7443581609713,502212.354608855,0.0,1.0
2017-07-31,24.46,24.76,24.386,24.65,73984,12.4392258825762,12.5917920217737,12.4015929015741,12.535851104068,145479.200802584,0.0,1.0
2017-08-01,24.51,24.75,24.38,24.75,49640,12.4646535724424,12.5867064838005,12.3985415787901,12.5867064838005,97610.1255384988,0.0,1.0
2017-08-02,24.4,24.665,24.4,24.5,50310,12.4087126547366,12.5434794110278,12.4087126547366,12.4595680344692,98927.586942826,0.0,1.0
2017-08-03,23.95,24.4,23.92,24.26,219587,12.1798634459403,12.4087126547366,12.1646068320205,12.3375151231111,431787.160286508,0.0,1.0
2017-08-04,24.01,24.13,23.83,23.83,123393,12.2103766737798,12.2714031294588,12.1188369902612,12.1188369902612,242635.097110635,0.0,1.0
2017-08-07,24.21,24.25,24.03,24.12,66305,12.3120874332448,12.3324295851379,12.2205477497263,12.2663175914856,130379.520020753,0.0,1.0
2017-08-08,24.08,24.27,24.07,24.17,48287,12.2459754395926,12.3426006610844,12.2408899016193,12.2917452813518,94949.6400458796,0.0,1.0
2017-08-09,23.9,24.07,23.9,24.07,85629,12.154435756074,12.2408899016193,12.154435756074,12.2408899016193,168377.46655391,0.0,1.0
2017-08-10,23.42,23.7807,23.4,23.77,178345,11.9103299333579,12.0937652880531,11.9001588574114,12.0883237624217,350690.528589112,0.0,1.0
2017-08-11,23.69,23.88,22.6,23.2,167894,12.0476394586357,12.1442646801275,11.4933158195512,11.7984480979463,330140.097041915,0.0,1.0
2017-08-14,23.86,23.98,23.8,23.8,29967,12.134093604181,12.19512005986,12.1035803763415,12.1035803763415,58925.9192589079,0.0,1.0
2017-08-15,23.92,23.959,23.81,23.92,41365,12.1646068320205,12.1844404301162,12.1086659143147,12.1646068320205,81338.4940149073,0.0,1.0
2017-08-16,23.9999,24.07,23.895,23.94,42255,12.2052402804268,12.2408899016193,12.1518929870874,12.174777907967,83088.5546863267,0.0,1.0
2017-08-17,23.38,24.06,23.35,24.06,80679,11.8899877814649,12.235804363646,11.8747311675451,12.235804363646,158643.983044329,0.0,1.0
2017-08-18,23.42,23.65,23.4,23.65,65419,11.9103299333579,12.0272973067427,11.9001588574114,12.0272973067427,128637.324790553,0.0,1.0
2017-08-21,23.51,23.511,23.43,23.5,58844,11.9560997751171,11.9566083289145,11.9154154713311,11.9510142371439,115708.505785404,0.0,1.0
2017-08-22,23.49,23.49,23.34,23.48,38427,12.0374683826892,12.0374683826892,11.9606007684958,12.0323438750763,74986.7165838691,0.18,1.0
2017-08-23,23.88,23.88,23.33,23.48,52796,12.2373241795921,12.2373241795921,11.9554762608829,12.0323438750763,103026.483690164,0.0,1.0
2017-08-24,23.58,23.74,23.47,23.73,53476,12.0835889512052,12.1655810730116,12.0272193674634,12.1604565653987,104353.440446535,0.0,1.0
2017-08-25,23.65,23.65,23.55,23.65,31523,12.1194605044955,12.1194605044955,12.0682154283666,12.1194605044955,61514.2026927241,0.0,1.0
2017-08-28,23.65,23.68,23.58,23.66,58403,12.1194605044955,12.1348340273342,12.0835889512052,12.1245850121084,113968.022709233,0.0,1.0
2017-08-29,23.56,23.6,23.45,23.57,56568,12.0733399359795,12.093837966431,12.0169703522376,12.0784644435923,110387.190874028,0.0,1.0
2017-08-30,23.65,23.65,23.48,23.52,30367,12.1194605044955,12.1194605044955,12.0323438750763,12.0528419055279,59258.376206895,0.0,1.0
2017-08-31,23.79,23.9032,23.61,23.68,45126,12.191203611076,12.249213037254,12.0989624740439,12.1348340273342,88059.1920411087,0.0,1.0
2017-09-01,23.84,23.96,23.77,23.77,36883,12.2168261491405,12.2783202404952,12.1809545958502,12.1809545958502,71973.7441841113,0.0,1.0
2017-09-05,23.72,23.84,23.71,23.79,26659,12.1553320577858,12.2168261491405,12.1502075501729,12.191203611076,52022.5590706889,0.0,1.0
2017-09-06,23.72,23.8,23.71,23.73,23372,12.1553320577858,12.1963281186889,12.1502075501729,12.1604565653987,45608.2842792355,0.0,1.0
2017-09-07,23.78,23.8,23.73,23.8,37224,12.1860791034631,12.1963281186889,12.1604565653987,12.1963281186889,72639.1739692912,0.0,1.0
2017-09-08,23.77,23.8199,23.71,23.76,21037,12.1809545958502,12.2065258888386,12.1502075501729,12.1758300882373,41051.7489467005,0.0,1.0
2017-09-11,24.02,24.03,23.89,23.89,31487,12.3090672861726,12.3141917937855,12.242448687205,12.242448687205,61443.9520409162,0.0,1.0
2017-09-12,24.17,24.1899,24.06,24.06,33176,12.385934900366,12.3961326705157,12.3295653166242,12.3295653166242,64739.8784549001,0.0,1.0
2017-09-13,24.15,24.23,24.074,24.18,35876,12.3756858851402,12.4166819460434,12.3367396272822,12.3910594079789,70008.677340487,0.0,1.0
2017-09-14,24.15,24.2984,24.09,24.16,26987,12.3756858851402,12.4517335781156,12.3449388394629,12.3808103927531,52662.6205649382,0.0,1.0
2017-09-15,24.31,24.54,24.15,24.3,95682,12.4576780069465,12.5755416820431,12.3756858851402,12.4525534993336,186714.524063231,0.0,1.0
2017-09-18,24.39,24.45,24.36,24.36,27514,12.4986740678497,12.5294211135271,12.483300545011,12.483300545011,53691.0120511249,0.0,1.0
2017-09-19,24.6,24.61,24.45,24.5,40669,12.6062887277205,12.6114132353334,12.5294211135271,12.5550436515915,79361.7710659008,0.0,1.0
2017-09-20,24.68,24.69,24.5265,24.61,34365,12.6472847886236,12.6524092962365,12.5686235967657,12.6114132353334,67060.1013715531,0.0,1.0
2017-09-21,24.4,24.5,24.35,24.5,22290,12.5960397124947,12.6476628260705,12.5702281557068,12.6476628260705,43178.3332232987,0.18,1.0
2017-09-22,24.46,24.6082,24.45,24.5,34188,12.6270135806402,12.7035190349595,12.6218512692826,12.6476628260705,66226.1487769464,0.0,1.0
2017-09-25,24.26,24.54,24.14,24.4,72638,12.5237673534886,12.6683120715008,12.4618196171976,12.5960397124947,140708.289307939,0.0,1.0
2017-09-26,24.22,24.36,24.13,24.27,39156,12.5031181080583,12.5753904670644,12.45665730584,12.5289296648462,75849.7449839156,0.0,1.0
2017-09-27,24.28,24.529,24.191,24.41,61813,12.5340919762037,12.6626335290075,12.4881474051213,12.6012020238523,119739.00006872,0.0,1.0
2017-09-28,24.33,24.44,24.24,24.35,30471,12.5599035329916,12.616688957925,12.5134427307734,12.5702281557068,59025.8856728192,0.0,1.0
2017-09-29,24.57,24.57,24.4,24.44,38270,12.6837990055735,12.6837990055735,12.5960397124947,12.616688957925,74133.4595090018,0.0,1.0
2017-10-02,24.68,24.69,24.5538,24.6,35119,12.7405844305069,12.7457467418645,12.6754360611743,12.6992859396463,68029.604507359,0.0,1.0
2017-10-03,24.61,24.74,24.6,24.7,29956,12.7044482510039,12.7715582986524,12.6992859396463,12.7509090532221,58028.270526565,0.0,1.0
2017-10-04,24.85,24.95,24.56,24.61,78702,12.8283437235858,12.8799668371616,12.678636694216,12.7044482510039,152454.96551548,0.0,1.0
2017-10-05,25.0,25.0,24.78,24.78,29082,12.9057783939495,12.9057783939495,12.7922075440827,12.7922075440827,56335.2304531167,0.0,1.0
2017-10-06,24.96,25.0,24.8547,25.0,23391,12.8851291485192,12.9057783939495,12.8307700099238,12.9057783939495,45311.0988078142,0.0,1.0
2017-10-09,24.86,24.93,24.76,24.88,39536,12.8335060349434,12.8696422144464,12.7818829213676,12.8438306576585,76585.8493636759,0.0,1.0
2017-10-10,25.0,25.0,24.9,24.93,24236,12.9057783939495,12.9057783939495,12.8541552803737,12.8696422144464,46947.9624943861,0.0,1.0
2017-10-11,24.9238,25.0,24.87,25.0,36992,12.8664415814047,12.9057783939495,12.8386683463009,12.9057783939495,71657.8242528609,0.0,1.0
2017-10-12,24.9485,25.0,24.8368,25.0,16496,12.8791924904579,12.9057783939495,12.8215294725938,12.9057783939495,31954.6785487456,0.0,1.0
2017-10-13,25.05,25.05,24.94,25.0,32781,12.9315899507374,12.9315899507374,12.874804525804,12.9057783939495,63500.625455045,0.0,1.0
2017-10-16,25.06,25.12,25.0,25.06,45007,12.936752262095,12.9677261302404,12.9057783939495,12.936752262095,87183.8153154329,0.0,1.0
2017-10-17,25.12,25.125,24.98,25.07,29360,12.9677261302404,12.9703072859192,12.8954537712343,12.9419145734525,56873.7489204152,0.0,1.0
2017-10-18,25.1,25.23,25.06,25.06,36195,12.9574015075253,13.0245115551738,12.936752262095,12.936752262095,70113.9421721532,0.0,1.0
2017-10-19,25.0295,25.19,25.0,25.19,30101,12.9210072124543,13.0038623097435,12.9057783939495,13.0038623097435,58309.1524609475,0.0,1.0
2017-10-20,25.14,25.1599,25.0412,25.05,37416,12.9780507529556,12.9883237525572,12.9270471167427,12.9315899507374,72479.16177133,0.0,1.0
2017-10-23,25.0108,25.101,24.931,24.94,23684,13.0042752946521,13.051174459476,12.9627835723356,12.9674630898901,45550.849530508,0.18,1.0
2017-10-24,25.11,25.15,25.0201,25.14,47136,13.0558539770305,13.0766518328282,13.0091107961251,13.0714523688788,90655.4992176162,0.0,1.0
2017-10-25,24.88,25.11,24.82,25.11,47127,12.9362663061935,13.0558539770305,12.9050695224969,13.0558539770305,90638.1897409326,0.0,1.0
2017-10-26,24.85,24.99,24.85,24.99,27431,12.9206679143452,12.9934604096373,12.9206679143452,12.9934604096373,52757.3616564501,0.0,1.0
2017-10-27,24.83,24.95,24.82,24.94,73888,12.9102689864463,12.9726625538395,12.9050695224969,12.9674630898901,142106.957022048,0.0,1.0
2017-10-30,24.85,24.94,24.6301,24.78,43088,12.9206679143452,12.9674630898901,12.8063317020971,12.8842716666991,82870.0812603667,0.0,1.0
2017-10-31,24.85,24.99,24.8,24.99,60291,12.9206679143452,12.9934604096373,12.894670594598,12.9934604096373,115956.18430349,0.0,1.0
2017-11-01,24.79,24.85,24.74,24.85,61895,12.8894711306486,12.9206679143452,12.8634738109014,12.9206679143452,119041.117703546,0.0,1.0
2017-11-02,24.81,24.9,24.675,24.87,31017,12.8998700585475,12.9466652340924,12.8296772952301,12.9310668422441,59654.2264772741,0.0,1.0
2017-11-03,24.7638,24.82,24.7,24.75,32977,12.8758485351011,12.9050695224969,12.8426759551037,12.8686732748508,63423.8458439266,0.0,1.0
2017-11-06,24.79,24.82,24.7384,24.79,34498,12.8894711306486,12.9050695224969,12.8626418966695,12.8894711306486,66349.1474034564,0.0,1.0
2017-11-07,24.79,24.81,24.75,24.79,43820,12.8894711306486,12.8998700585475,12.8686732748508,12.8894711306486,84277.9186973001,0.0,1.0
2017-11-08,24.67,24.782,24.64,24.77,23416,12.8270775632554,12.885311559489,12.8114791714071,12.8790722027497,45035.4117803737,0.0,1.0
2017-11-09,24.62,24.66,24.44,24.53,35244,12.8010802435082,12.8218780993059,12.7074898924184,12.7542850679633,67783.9106930089,0.0,1.0
2017-11-10,24.67,24.7101,24.51,24.59,22562,12.8270775632554,12.8479274136926,12.7438861400644,12.7854818516599,43392.9347706181,0.0,1.0
2017-11-13,24.29,24.728,24.22,24.59,55966,12.6294979331768,12.8572344541621,12.5931016855308,12.7854818516599,107638.019119423,0.0,1.0
2017-11-14,23.94,24.1671,23.83,24.13,70142,12.4475166949466,12.5655965212383,12.3903225915029,12.5463065099859,134902.368171293,0.0,1.0
2017-11-15,23.97,23.97,23.64,23.88,78877,12.4631150867949,12.4631150867949,12.2915327764636,12.41631991125,151702.176930328,0.0,1.0
2017-11-16,24.21,24.2183,23.92,23.97,35868,12.5879022215814,12.5922177766594,12.4371177670478,12.4631150867949,68984.0344097389,0.0,1.0
2017-11-17,24.34,24.35,24.15,24.16,46798,12.655495252924,12.6606947168735,12.5567054378848,12.5619049018342,90005.4322043876,0.0,1.0
2017-11-20,24.5,24.5,24.28,24.34,36911,12.738686676115,12.738686676115,12.6242984692274,12.655495252924,70990.0104298504,0.0,1.0
2017-11-21,24.4,24.47,24.32,24.47,51939,12.7802823877105,12.8169471322654,12.7383798225048,12.8169471322654,99161.4708935262,0.18,1.0
2017-11-22,24.32,24.49,24.3,24.45,26404,12.7383798225048,12.8274227735668,12.7279041812034,12.806471490964,50410.2789324531,0.0,1.0
2017-11-24,24.59,24.6084,24.42,24.42,15969,12.8798009800738,12.8894385700711,12.7907580290119,12.7907580290119,30487.8709389615,0.0,1.0
2017-11-27,24.35,24.6,24.33,24.56,32481,12.7540932844569,12.8850388007245,12.7436176431555,12.8640875181217,62012.4325861616,0.0,1.0
2017-11-28,24.75,24.76,24.53,24.54,71219,12.963606110485,12.9688439311357,12.8483740561696,12.8536118768203,135970.673204453,0.0,1.0
2017-11-29,24.82,24.82,24.63,24.75,36165,13.0002708550399,13.0002708550399,12.9007522626766,12.963606110485,69045.8921978549,0.0,1.0
2017-11-30,25.02,25.16,24.85,25.16,85302,13.1050272680539,13.1783567571637,13.015984316992,13.1783567571637,162857.809933953,0.0,1.0
2017-12-01,24.95,25.1,24.75,25.1,57782,13.068362523499,13.1469298332595,12.963606110485,13.1469298332595,110316.873855287,0.0,1.0
2017-12-04,24.93,25.1412,24.93,25.08,49933,13.0578868821976,13.1685096543404,13.0578868821976,13.1364541919581,95331.633765118,0.0,1.0
2017-12-05,24.92,25.02,24.8822,24.99,39920,13.0526490615469,13.1050272680539,13.0328500994873,13.0893138061018,76214.9043699259,0.0,1.0
2017-12-06,24.88,24.99,24.7746,24.89,36305,13.0316977789441,13.0893138061018,12.9764911492857,13.0369355995948,69313.1789366272,0.0,1.0
2017-12-07,24.78,24.93,24.78,24.88,26128,12.9793195724371,13.0578868821976,12.9793195724371,13.0316977789441,49883.3422188733,0.0,1.0
2017-12-08,24.73,25.0,24.68,24.9,53908,12.9531304691836,13.0945516267525,12.9269413659301,13.0421734202455,102920.66795526,0.0,1.0
2017-12-11,24.84,25.0,24.73,24.78,34064,13.0107464963413,13.0945516267525,12.9531304691836,12.9793195724371,65034.6819252794,0.0,1.0
2017-12-12,24.96,25.05,24.86,24.96,43048,13.0736003441497,13.120740730006,13.0212221376427,13.0736003441497,82186.8537904953,0.0,1.0
2017-12-13,25.04,25.1,24.94,25.06,32259,13.1155029093553,13.1469298332595,13.0631247028483,13.1259785506567,61588.5921861083,0.0,1.0
2017-12-14,24.73,25.14,24.7,25.05,48553,12.9531304691836,13.1678811158623,12.9374170072315,13.120740730006,92696.9501972196,0.0,1.0
2017-12-15,25.12,25.12,24.84,24.87,41177,13.1574054745609,13.1574054745609,13.0107464963413,13.0264599582934,78614.7574459029,0.0,1.0
2017-12-18,25.32,25.4,25.15,25.23,43887,13.2621618875749,13.3040644527806,13.173118936513,13.2150215017186,83788.665032138,0.0,1.0
2017-12-19,25.42,25.46,25.29,25.46,47347,13.314540094082,13.3354913766848,13.2464484256228,13.3354913766848,90394.4658617953,0.0,1.0
2017-12-20,25.44,25.49,25.28,25.49,32811,13.3250157353834,13.3512048386369,13.2412106049721,13.3512048386369,62642.4656132673,0.0,1.0
2017-12-21,25.17,25.29,25.17,25.27,25753,13.277875349527,13.3411786884998,13.277875349527,13.3306281320043,48818.2779952887,0.18,1.0
2017-12-22,25.41,25.41,25.2,25.27,25830,13.4044820274725,13.4044820274725,13.2937011842702,13.3306281320043,48964.2418599115,0.0,1.0
2017-12-26,25.15,25.45,25.13,25.4,32977,13.2673247930316,13.4255831404634,13.2567742365361,13.3992067492248,62512.3423853776,0.0,1.0
2017-12-27,25.3,25.33,25.23,25.32,28233,13.3464539667475,13.3622798014907,13.3095270190134,13.3570045232429,53519.4518169137,0.0,1.0
2017-12-28,25.36,25.44,25.29,25.38,44519,13.3781056362338,13.4203078622157,13.3411786884998,13.3886561927293,84391.7570019903,0.0,1.0
2017-12-29,25.4,25.51,25.37,25.45,43085,13.3992067492248,13.4572348099497,13.3833809144816,13.4255831404634,81673.4169777112,0.0,1.0
2018-01-02,25.25,25.5,25.11,25.46,50076,13.3200775755089,13.451959531702,13.2462236800407,13.4308584187111,94925.7985047202,0.0,1.0
2018-01-03,25.53,25.54,25.37,25.4,55848,13.4677853664452,13.4730606446929,13.3833809144816,13.3992067492248,105867.401447632,0.0,1.0
2018-01-04,25.86,25.98,25.65,25.69,56519,13.6418695486202,13.7051728875929,13.5310887054179,13.5521898184088,107139.372267918,0.0,1.0
2018-01-05,25.9,25.98,25.8,25.9,39211,13.6629706616111,13.7051728875929,13.6102178791338,13.6629706616111,74329.7285160274,0.0,1.0
2018-01-08,25.85,26.0,25.8,25.97,58004,13.6365942703724,13.7157234440883,13.6102178791338,13.6998976093452,109954.389657078,0.0,1.0
2018-01-09,26.04,26.12,25.82,25.82,45480,13.7368245570792,13.779026783061,13.6207684356293,13.6207684356293,86213.46185787,0.0,1.0
2018-01-10,25.99,26.18,25.98,26.15,29522,13.7104481658406,13.8106784525474,13.7051728875929,13.7948526178042,55962.9248233956,0.0,1.0
2018-01-11,26.01,26.14,26.0,26.12,32151,13.7209987223361,13.7895773395565,13.7157234440883,13.779026783061,60946.5482012393,0.0,1.0
2018-01-12,26.21,26.83,26.02,26.17,91189,13.8265042872906,14.1535715386496,13.7262740005838,13.8054031742997,172861.024040398,0.0,1.0
2018-01-16,26.1,26.53,26.1,26.38,53754,13.7684762265656,13.9953131912178,13.7684762265656,13.9161840175019,101897.942583728,0.0,1.0
2018-01-17,26.11,26.28,26.1,26.19,51943,13.7737515048133,13.8634312350247,13.7684762265656,13.8159537307951,98464.9483131781,0.0,1.0
2018-01-18,26.2,26.25,26.1,26.14,45537,13.8212290090429,13.8476054002815,13.7684762265656,13.7895773395565,86321.5130303827,0.0,1.0
2018-01-19,26.54,26.57,26.25,26.33,52205,14.0005884694655,14.0164143042087,13.8476054002815,13.8898076262633,98961.6045798177,0.0,1.0
2018-01-22,26.6,26.65,26.5,26.57,58867,14.0322401389519,14.0586165301905,13.9794873564746,14.0164143042087,111590.322321619,0.0,1.0
2018-01-23,26.66,26.66,26.23,26.44,43668,14.1588468168973,14.1588468168973,13.9304783198506,14.0420071207339,82223.4250469216,0.18,1.0
2018-01-24,26.72,26.79,26.59,26.78,39449,14.1907121885783,14.2278884555394,14.1216705499362,14.2225775602592,74279.3783703398,0.0,1.0
2018-01-25,26.57,26.76,26.55,26.72,28327,14.1110487593759,14.2119557696989,14.1004269688156,14.1907121885783,53337.5231589298,0.0,1.0
2018-01-26,26.38,26.69,26.34,26.58,85669,14.010141749053,14.1747795027378,13.9888981679323,14.1163596546561,161308.019610348,0.0,1.0
2018-01-29,26.34,26.47,26.31,26.34,48920,13.9888981679323,14.0579398065744,13.9729654820919,13.9888981679323,92112.5298455483,0.0,1.0
2018-01-30,26.08,26.2,26.0,26.19,45283,13.8508148906483,13.9145456340101,13.808327728407,13.90923473873,85264.3436017159,0.0,1.0
2018-01-31,25.94,26.19,25.89,26.05,54475,13.7764623567261,13.90923473873,13.7499078803253,13.8348822048078,102572.159921018,0.0,1.0
2018-02-01,25.8,25.99,25.8,25.88,52434,13.7021098228039,13.8030168331268,13.7021098228039,13.7445969850451,98729.116719572,0.0,1.0
2018-02-02,25.02,25.7,25.02,25.7,74342,13.2878599909517,13.6490008700023,13.2878599909517,13.6490008700023,139980.165449258,0.0,1.0
2018-02-05,23.85,24.91,23.7,24.82,156039,12.6664852431733,13.2294401428699,12.586821813971,13.1816420853485,293809.220044349,0.0,1.0
2018-02-06,24.59,24.7,23.01,23.04,100392,13.0594914939049,13.1179113419867,12.2203700396402,12.2363027254807,189030.275884184,0.0,1.0
2018-02-07,24.59,24.83,24.28,24.49,85767,13.0594914939049,13.1869529806287,12.8948537402201,13.0063825411034,161492.545937513,0.0,1.0
2018-02-08,23.9,24.69,23.85,24.6,62307,12.6930397195741,13.1126004467065,12.6664852431733,13.0648023891851,117319.202720494,0.0,1.0
2018-02-09,23.68,24.04,23.21,23.92,91800,12.5762000234107,12.7673922534963,12.3265879452433,12.7036615101344,172852.212588334,0.0,1.0
2018-02-12,24.23,24.24,23.75,23.78,53622,12.8682992638193,12.8736101590995,12.6133762903718,12.6293089762123,100966.027706009,0.0,1.0
2018-02-13,24.22,24.39,24.04,24.12,30970,12.8629883685391,12.9532735883018,12.7673922534963,12.8098794157376,58314.0852272411,0.0,1.0
2018-02-14,24.52,24.59,24.12,24.27,37395,13.0223152269438,13.0594914939049,12.8098794157376,12.8895428449399,70411.8571867188,0.0,1.0
2018-02-15,24.86,24.86,24.57,24.7,40092,13.2028856664692,13.2028856664692,13.0488697033446,13.1179113419867,75490.0970271403,0.0,1.0
2018-02-16,25.28,25.28,24.86,24.92,64155,13.4259432682357,13.4259432682357,13.2028856664692,13.2347510381501,120798.84203273,0.0,1.0
2018-02-20,24.99,25.17,24.9,25.15,48052,13.367523420154,13.4638081026521,13.319381078905,13.4531098045968,89831.1109887074,0.18,1.0
2018-02-21,24.72,25.08,24.72,25.04,44203,13.2230963964068,13.4156657614031,13.2230963964068,13.3942691652924,82635.5739414352,0.0,1.0
2018-02-22,24.66,24.9334,24.66,24.84,26684,13.1910015022408,13.3372472366574,13.1910015022408,13.2872861847389,49884.5701661256,0.0,1.0
2018-02-23,24.92,24.93,24.8,24.8,25181,13.3300793769603,13.335428525988,13.2658895886282,13.2658895886282,47074.7774454058,0.0,1.0
2018-02-26,25.12,25.28,25.02,25.03,57542,13.4370623575138,13.5226487419565,13.383570867237,13.3889200162647,107572.250655793,0.0,1.0
2018-02-27,24.93,25.23,24.93,25.12,35089,13.335428525988,13.4959029968182,13.335428525988,13.4370623575138,65597.3498185871,0.0,1.0
2018-02-28,24.66,25.17,24.65,25.1,48452,13.1910015022408,13.4638081026521,13.1856523532131,13.4263640594584,90578.8934825783,0.0,1.0
2018-03-01,24.39,24.71,24.24,24.59,58198,13.0465744784937,13.2177472473792,12.9663372430786,13.1535574590471,108798.613945742,0.0,1.0
2018-03-02,24.54,24.54,24.08,24.3,42211,13.1268117139087,13.1268117139087,12.8807508586358,12.9984321372446,78911.6171219583,0.0,1.0
2018-03-05,24.76,24.84,24.31,24.36,64811,13.2444929925175,13.2872861847389,13.0037812862723,13.0305270314106,121161.328025662,0.0,1.0
2018-03-06,24.89,24.93,24.7,24.93,29767,13.3140319298773,13.335428525988,13.2123980983515,13.335428525988,55648.1037376352,0.0,1.0
2018-03-07,24.89,24.94,24.67,24.72,132509,13.3140319298773,13.3407776750156,13.1963506512685,13.2230963964068,247719.776200837,0.0,1.0
2018-03-08,25.16,25.17,24.89,24.93,41383,13.4584589536244,13.4638081026521,13.3140319298773,13.335428525988,77363.7073596456,0.0,1.0
2018-03-09,25.98,25.99,25.23,25.36,56415,13.8970891738936,13.9024383229213,13.4959029968182,13.5654419341779,105465.373479313,0.0,1.0
2018-03-12,25.6,25.98,25.51,25.98,65634,13.693821510842,13.8970891738936,13.645679169593,13.8970891738936,122699.890506802,0.0,1.0
2018-03-13,25.41,25.74,25.39,25.56,54444,13.5921876793163,13.7687095972295,13.5814893812609,13.6724249147314,101780.675240764,0.0,1.0
2018-03-14,25.49,25.73,25.19,25.59,102686,13.6349808715376,13.7633604482018,13.4745064007075,13.6884723618144,191966.98291406,0.0,1.0
2018-03-15,25.97,25.97,25.38,25.52,32470,13.8917400248659,13.8917400248659,13.5761402322332,13.6510283186207,60701.2439399678,0.0,1.0
2018-03-16,25.71,25.9,25.58,25.9,73524,13.7526621501464,13.8542959816722,13.6831232127867,13.8542959816722,137449.900198405,0.0,1.0
2018-03-19,25.88,25.91,25.32,25.91,24182,13.8435976836169,13.8596451306999,13.5440453380672,13.8596451306999,45207.1906669632,0.0,1.0
2018-03-20,25.95,25.98,25.75,25.96,24688,13.8810417268106,13.8970891738936,13.7740587462571,13.8863908758383,46153.1355217099,0.0,1.0
2018-03-21,26.06,26.35,25.51,25.86,36210,14.0361670486131,14.1923638423237,13.7399317501965,13.9284451219161,67228.6527177831,0.18,1.0
2018-03-22,26.04,26.08,25.76,26.08,30826,14.0253948559434,14.0469392412828,13.8745841585677,14.0469392412828,57232.544840607,0.0,1.0
2018-03-23,25.17,25.87,25.12,25.87,97988,13.5568044748117,13.933831218251,13.5298739931374,13.933831218251,181927.678058826,0.0,1.0
2018-03-26,25.07,25.38,24.88,25.38,57475,13.5029435114632,13.6699124978435,13.4006076811011,13.6699124978435,106709.936894631,0.0,1.0
2018-03-27,25.1,25.45,25.1,25.22,95690,13.5191018004677,13.7076151721874,13.5191018004677,13.5837349564859,177661.137215263,0.0,1.0
2018-03-28,24.92,25.21,24.89,25.11,55566,13.4221520664405,13.578348860151,13.4059937774359,13.5244878968026,103165.625984985,0.0,1.0
2018-03-29,25.01,25.22,24.94,25.06,64725,13.4706269334541,13.5837349564859,13.4329242591102,13.4975574151283,120170.520495954,0.0,1.0
2018-04-02,24.89,25.4,24.76,25.06,50614,13.4059937774359,13.6806846905131,13.3359745250829,13.4975574151283,93971.5832272266,0.0,1.0
2018-04-03,25.0,25.19,24.78,24.99,47936,13.4652408371192,13.5675766674813,13.3467467177526,13.4598547407844,88999.522139731,0.0,1.0
2018-04-04,25.3,25.35,24.78,24.84,51125,13.6268237271647,13.6537542088389,13.3467467177526,13.3790632957617,94920.322292092,0.0,1.0
2018-04-05,25.53,25.67,25.39,25.41,42203,13.7507039428662,13.826109291554,13.6752985941783,13.686070786848,78355.4496174701,0.0,1.0
2018-04-06,25.1,25.59,25.05,25.42,43278,13.5191018004677,13.7830205208753,13.4921713187935,13.6914568831828,80351.329254908,0.0,1.0
2018-04-09,25.3,25.56,25.22,25.22,33340,13.6268237271647,13.7668622318707,13.5837349564859,13.5837349564859,61900.1182438797,0.0,1.0
2018-04-10,25.69,25.85,25.5,25.5,45840,13.8368814842237,13.9230590255813,13.7345456538616,13.7345456538616,85108.0210047827,0.0,1.0
2018-04-11,25.7,25.75,25.64,25.74,29647,13.8422675805586,13.8691980622328,13.8099510025495,13.863811965898,55043.5754521986,0.0,1.0
2018-04-12,25.74,25.8,25.64,25.8,28939,13.863811965898,13.8961285439071,13.8099510025495,13.8961285439071,53729.079839821,0.0,1.0
2018-04-13,25.51,25.75,25.51,25.75,25904,13.7399317501965,13.8691980622328,13.7399317501965,13.8691980622328,48094.2010494739,0.0,1.0
2018-04-16,25.58,25.85,25.5,25.76,41224,13.7776344245404,13.9230590255813,13.7345456538616,13.8745841585677,76537.8066732364,0.0,1.0
2018-04-17,25.8,25.81,25.7,25.79,31974,13.8961285439071,13.9015146402419,13.8422675805586,13.8907424475722,59363.9586301682,0.0,1.0
2018-04-18,25.84,25.91,25.82,25.91,22307,13.9176729292464,13.9553756035904,13.9069007365768,13.9553756035904,41415.8949509967,0.0,1.0
2018-04-19,25.81,25.86,25.76,25.86,27870,13.9015146402419,13.9284451219161,13.8745841585677,13.9284451219161,51744.3399957088,0.0,1.0
2018-04-20,25.41,25.79,25.39,25.79,27133,13.7830205208753,13.9891420398809,13.772172019875,13.9891420398809,50021.6573686285,0.18,1.0
2018-04-23,25.52,25.57,25.37,25.56,20635,13.8426872763769,13.8698085288776,13.7613235188747,13.8643842783775,38042.1221317824,0.0,1.0
2018-04-24,25.41,25.69,25.34,25.56,38629,13.7830205208753,13.9348995348794,13.7450507673742,13.8643842783775,71215.3688310453,0.0,1.0
2018-04-25,25.53,25.54,25.28,25.41,23048,13.848111526877,13.8535357773772,13.7125052643733,13.7830205208753,42490.662994588,0.0,1.0
2018-04-26,25.75,25.79,25.53,25.55,23306,13.9674450378803,13.9891420398809,13.848111526877,13.8589600278773,42966.3047445273,0.0,1.0
2018-04-27,25.88,25.94,25.76,25.79,22220,14.0379602943822,14.0705057973831,13.9728692883804,13.9891420398809,40964.1848203637,0.0,1.0
2018-04-30,25.65,25.91,25.6,25.91,37510,13.9132025328788,14.0542330458826,13.8860812803781,14.0542330458826,69152.4110086338,0.0,1.0
2018-05-01,25.63,25.71,25.51,25.57,44028,13.9023540318785,13.9457480358797,13.8372630258767,13.8698085288776,81168.8176989638,0.0,1.0
2018-05-02,25.68,25.79,25.63,25.63,42510,13.9294752843792,13.9891420398809,13.9023540318785,13.9023540318785,78370.274379553,0.0,1.0
2018-05-03,25.55,25.67,25.39,25.63,24626,13.8589600278773,13.9240510338791,13.772172019875,13.9023540318785,45399.82067445,0.0,1.0
2018-05-04,25.66,25.7,25.4,25.4,22583,13.9186267833789,13.9403237853795,13.7775962703751,13.7775962703751,41633.4017010926,0.0,1.0
2018-05-07,25.7,25.77,25.59,25.74,34431,13.9403237853795,13.9782935388806,13.8806570298779,13.9620207873801,63476.0507448221,0.0,1.0
2018-05-08,25.47,25.72,25.42,25.72,31137,13.8155660238761,13.9511722863798,13.7884447713754,13.9511722863798,57403.3223560607,0.0,1.0
2018-05-09,25.66,25.67,25.44,25.53,21105,13.9186267833789,13.9240510338791,13.7992932723757,13.848111526877,38908.6012886489,0.0,1.0
2018-05-10,25.67,25.8,25.62,25.72,30747,13.9240510338791,13.994566290381,13.8969297813784,13.9511722863798,56684.3290131289,0.0,1.0
2018-05-11,25.79,25.79,25.69,25.69,32200,13.9891420398809,13.9891420398809,13.9348995348794,13.9348995348794,59363.0401087178,0.0,1.0
2018-05-14,25.77,25.91,25.52,25.82,22841,13.9782935388806,14.0542330458826,13.8426872763769,14.0054147913813,42109.0434510318,0.0,1.0
2018-05-15,25.67,25.82,25.63,25.77,27413,13.9240510338791,14.0054147913813,13.9023540318785,13.9782935388806,50537.8577174001,0.0,1.0
2018-05-16,25.63,25.76,25.56,25.61,27886,13.9023540318785,13.9728692883804,13.8643842783775,13.8915055308782,51409.8675922891,0.0,1.0
2018-05-17,25.77,25.88,25.59,25.59,78162,13.9782935388806,14.0379602943822,13.8806570298779,13.8806570298779,144097.327359553,0.0,1.0
2018-05-18,25.97,26.0,25.7,25.85,129928,14.0867785488835,14.103051300384,13.9403237853795,14.0216875428818,239531.710411351,0.0,1.0
2018-05-21,26.02,26.09,25.83,25.83,27888,14.1138998013843,14.1518695548853,14.0108390418815,14.0108390418815,51413.5547376373,0.0,1.0
2018-05-22,26.13,26.2,25.95,26.05,142690,14.1735665568859,14.2115363103869,14.0759300478832,14.1301725528847,263059.384879284,0.0,1.0
2018-05-23,25.78,25.9,25.7,25.9,20531,14.0813542983834,14.1468997799895,14.037657310646,14.1468997799895,37587.9456467312,0.18,1.0
2018-05-24,25.96,26.02,25.6513,25.83,206418,14.1796725207926,14.2124452615956,14.0110567693608,14.1086649157193,377907.971579901,0.0,1.0
2018-05-25,25.78,25.97,25.64,25.84,310690,14.0813542983834,14.1851346442597,14.0048845698429,14.1141270391864,568808.086940866,0.0,1.0
2018-05-29,25.26,25.72,25.23,25.6,237288,13.7973238780901,14.0485815575803,13.7809375076886,13.9830360759742,434424.453101242,0.0,1.0
2018-05-30,25.45,25.46,25.26,25.26,30115,13.9011042239665,13.9065663474337,13.7973238780901,13.7973238780901,55134.2352126693,0.0,1.0
2018-05-31,25.24,25.4,25.23,25.31,53737,13.7863996311558,13.8737936066306,13.7809375076886,13.824634495426,98381.1521707855,0.0,1.0
2018-06-01,25.34,25.44,25.29,25.29,52029,13.8410208658276,13.8956421004993,13.8137102484917,13.8137102484917,95254.1631705117,0.0,1.0
2018-06-04,25.26,25.46,25.24,25.25,83021,13.7973238780901,13.9065663474337,13.7863996311558,13.791861754623,151994.001049013,0.0,1.0
2018-06-05,25.19,25.36,25.08,25.08,68052,13.7590890138199,13.8519451127619,13.699005655681,13.699005655681,124588.908341111,0.0,1.0
2018-06-06,25.21,25.31,25.18,25.19,41949,13.7700132607543,13.824634495426,13.7536268903527,13.7590890138199,76799.8018574217,0.0,1.0
2018-06-07,25.15,25.31,25.12,25.14,49440,13.7372405199512,13.824634495426,13.7208541495497,13.731778396484,90514.2483451558,0.0,1.0
2018-06-08,25.13,25.22,25.09,25.1,51533,13.7263162730168,13.7754753842214,13.7044677791481,13.7099299026153,94346.0914233602,0.0,1.0
2018-06-11,25.17,25.31,25.13,25.13,45012,13.7481647668856,13.824634495426,13.7263162730168,13.7263162730168,82407.5110540481,0.0,1.0
2018-06-12,25.27,25.34,25.11,25.21,44843,13.8027860015573,13.8410208658276,13.7153920260825,13.7700132607543,82098.1075756843,0.0,1.0
2018-06-13,25.33,25.37,25.25,25.29,41211,13.8355587423604,13.8574072362291,13.791861754623,13.8137102484917,75448.6789755707,0.0,1.0
2018-06-14,25.2,25.41,25.2,25.3,49731,13.7645511372871,13.8792557300978,13.7645511372871,13.8191723719589,91047.0081806824,0.0,1.0
2018-06-15,25.27,25.36,25.22,25.22,22152,13.8027860015573,13.8519451127619,13.7754753842214,13.7754753842214,40555.6559332908,0.0,1.0
2018-06-18,25.16,25.26,25.15,25.21,32128,13.7427026434184,13.7973238780901,13.7372405199512,13.7700132607543,58819.6151058487,0.0,1.0
2018-06-19,25.1,25.15,25.02,25.15,26300,13.7099299026153,13.7372405199512,13.6662329148779,13.7372405199512,48149.7720768123,0.0,1.0
2018-06-20,25.0,25.29,25.0,25.13,41307,13.6553086679435,13.8137102484917,13.6553086679435,13.7263162730168,75624.4347976003,0.0,1.0
2018-06-21,24.76,24.9,24.74,24.86,33130,13.6225359271405,13.6995615745476,13.6115322632252,13.677554246717,60216.3065957271,0.18,1.0
2018-06-22,24.63,24.96,24.62,24.96,38621,13.551012111691,13.7325725662935,13.5455102797334,13.7325725662935,70196.618684986,0.0,1.0
2018-06-25,24.51,24.69,24.41,24.63,57443,13.4849901281992,13.5840231034369,13.4299718086227,13.551012111691,104407.041949241,0.0,1.0
2018-06-26,24.27,24.58,24.27,24.51,146061,13.3529461612156,13.5235029519028,13.3529461612156,13.4849901281992,265477.028604846,0.0,1.0
2018-06-27,24.13,24.5,24.13,24.3,42517,13.2759205138085,13.4794882962416,13.2759205138085,13.3694516570886,77277.8963939192,0.0,1.0
2018-06-28,24.14,24.27,24.11,24.13,29958,13.2814223457662,13.3529461612156,13.2649168498932,13.2759205138085,54450.9542105281,0.0,1.0
2018-06-29,24.2,24.53,24.2,24.33,31809,13.3144333375121,13.4959937921145,13.3144333375121,13.3859571529615,57815.2881528369,0.0,1.0
2018-07-02,24.35,24.37,24.03,24.03,36640,13.3969608168768,13.4079644807921,13.220902194232,13.220902194232,66595.9998088576,0.0,1.0
2018-07-03,24.21,24.51,24.21,24.51,21547,13.3199351694697,13.4849901281992,13.3199351694697,13.4849901281992,39163.3189923978,0.0,1.0
2018-07-05,24.25,24.38,24.25,24.36,24035,13.3419424973003,13.4134663127498,13.3419424973003,13.4024626488345,43685.4491104228,0.0,1.0
2018-07-06,24.34,24.51,24.28,24.33,24328,13.3914589849192,13.4849901281992,13.3584479931733,13.3859571529615,44217.9989997238,0.0,1.0
2018-07-09,24.62,24.67,24.46,24.53,28518,13.5455102797334,13.5730194395216,13.457480968411,13.4959937921145,51833.6441743721,0.0,1.0
2018-07-10,24.82,24.91,24.74,24.74,34824,13.6555469188864,13.7050634065052,13.6115322632252,13.6115322632252,63295.2810410384,0.0,1.0
2018-07-11,24.73,24.95,24.7,24.72,29658,13.6060304312675,13.7270707343358,13.5895249353946,13.6005285993099,53905.681286329,0.0,1.0
2018-07-12,24.87,24.94,24.76,24.93,17957,13.6830560786746,13.7215689023782,13.6225359271405,13.7160670704205,32638.2196661478,0.0,1.0
2018-07-13,24.94,24.94,24.85,24.87,17945,13.7215689023782,13.7215689023782,13.6720524147593,13.6830560786746,32616.4087491797,0.0,1.0
2018-07-16,24.91,25.03,24.89,24.95,31739,13.7050634065052,13.771085389997,13.6940597425899,13.7270707343358,57688.0578038572,0.0,1.0
2018-07-17,25.17,25.17,24.83,24.9,157195,13.8481110374041,13.8481110374041,13.661048750844,13.6995615745476,285713.92439829,0.0,1.0
2018-07-18,25.17,25.26,25.07,25.17,37154,13.8481110374041,13.897627525023,13.7930927178276,13.8481110374041,67530.234085652,0.0,1.0
2018-07-19,25.32,25.53,25.17,25.2,57908,13.9306385167689,14.0461769878795,13.8481110374041,13.8646165332771,105252.214981749,0.0,1.0
2018-07-20,25.46,25.49,25.22,25.42,49306,14.0076641641759,14.0241696600489,13.8756201971924,13.9856568363453,89617.4226685462,0.0,1.0
2018-07-23,25.14,25.34,25.13,25.22,23664,13.9306385167689,14.0414630077535,13.9250972922196,13.9749683131627,42705.3619461791,0.18,1.0
2018-07-24,25.3,25.42,25.27,25.3,23167,14.0192981095566,14.0857928041473,14.0026744359089,14.0192981095566,41808.4482846152,0.0,1.0
2018-07-25,25.4,25.46,25.3,25.32,29808,14.0747103550489,14.1079577023443,14.0192981095566,14.030380558655,53793.1638307856,0.0,1.0
2018-07-26,25.36,25.46,25.31,25.4,24288,14.052545456852,14.1079577023443,14.0248393341058,14.0747103550489,43831.4668250845,0.0,1.0
2018-07-27,25.3,25.42,25.26,25.4,30352,14.0192981095566,14.0857928041473,13.9971332113596,14.0747103550489,54774.8962893184,0.0,1.0
2018-07-30,25.34,25.38,25.2,25.32,21817,14.0414630077535,14.0636279059504,13.9638858640642,14.030380558655,39372.1636908296,0.0,1.0
2018-07-31,25.3,25.44,25.22,25.41,33042,14.0192981095566,14.0968752532458,13.9749683131627,14.0802515795981,59629.418924343,0.0,1.0
2018-08-01,25.23,25.4,25.2,25.27,38275,13.9805095377119,14.0747103550489,13.9638858640642,14.0026744359089,69073.1798719581,0.0,1.0
2018-08-02,25.37,25.37,25.2,25.2,32833,14.0580866814012,14.0580866814012,13.9638858640642,13.9638858640642,59252.24597612,0.0,1.0
2018-08-03,25.36,25.45,25.36,25.37,11768,14.052545456852,14.102416477795,14.052545456852,14.0580866814012,21237.1830367916,0.0,1.0
2018-08-06,25.45,25.46,25.29,25.38,22017,14.102416477795,14.1079577023443,14.0137568850073,14.0636279059504,39733.094741761,0.0,1.0
2018-08-07,25.62,25.62,25.48,25.56,32096,14.196617295132,14.196617295132,14.1190401514427,14.1633699478366,57922.2150534385,0.0,1.0
2018-08-08,25.62,25.7,25.58,25.66,23387,14.196617295132,14.2409470915258,14.1744523969351,14.2187821933289,42205.4724406395,0.0,1.0
2018-08-09,25.75,25.75,25.63,25.65,22581,14.268653214272,14.268653214272,14.2021585196812,14.2132409687797,40750.9203053868,0.0,1.0
2018-08-10,25.46,25.66,25.44,25.5,23731,14.1079577023443,14.2187821933289,14.0968752532458,14.1301226005412,42826.2738482412,0.0,1.0
2018-08-13,25.38,25.58,25.35,25.5,24881,14.0636279059504,14.1744523969351,14.0470042323027,14.1301226005412,44901.6273910957,0.0,1.0
2018-08-14,25.3,25.5,25.25,25.5,44599,14.0192981095566,14.1301226005412,13.9915919868104,14.1301226005412,80485.8197024022,0.0,1.0
2018-08-15,25.05,25.3,24.94,25.3,31163,13.8807674958258,14.0192981095566,13.8198140257842,14.0192981095566,56238.4717008444,0.0,1.0
2018-08-16,25.37,25.4,25.13,25.13,25931,14.0580866814012,14.0747103550489,13.9250972922196,13.9250972922196,46796.5154084844,0.0,1.0
2018-08-17,25.39,25.47,25.32,25.37,22545,14.0691691304996,14.1134989268935,14.030380558655,14.0580866814012,40685.9527162194,0.0,1.0
2018-08-20,25.56,25.58,25.4,25.4,24599,14.1633699478366,14.1744523969351,14.0747103550489,14.0747103550489,44392.7146092826,0.0,1.0
2018-08-21,25.67,25.75,25.61,25.64,30792,14.2243234178781,14.268653214272,14.1910760705827,14.2076997442304,55568.9446013673,0.0,1.0
2018-08-22,25.72,25.76,25.66,25.7,20973,14.2520295406243,14.2741944388212,14.2187821933289,14.2409470915258,37849.0346559,0.0,1.0
2018-08-23,25.47,25.72,25.46,25.72,33829,14.2132409687797,14.3527505974485,14.2076605836329,14.3527505974485,60621.2637844257,0.18,1.0
2018-08-24,25.42,25.74,25.4,25.5,24389,14.1853390430459,14.363911367742,14.1741782727524,14.2299821242199,43704.8686759396,0.0,1.0
2018-08-27,25.49,25.57,25.42,25.47,22811,14.2244017390732,14.2690448202472,14.1853390430459,14.2132409687797,40877.1068664913,0.0,1.0
2018-08-28,25.6,25.65,25.53,25.59,21925,14.2857859756875,14.3136879014212,14.2467232796602,14.2802055905407,39289.4028340634,0.0,1.0
2018-08-29,25.56,25.76,25.56,25.58,35397,14.2634644351004,14.3750721380355,14.2634644351004,14.274625205394,63431.1056838017,0.0,1.0
2018-08-30,25.45,25.58,25.45,25.5,35261,14.2020801984862,14.274625205394,14.2020801984862,14.2299821242199,63187.3949068146,0.0,1.0
2018-08-31,25.38,25.48,25.33,25.45,38604,14.1630175024589,14.2188213539264,14.1351155767251,14.2020801984862,69178.0208440679,0.0,1.0
2018-09-04,25.22,25.3,25.1,25.3,28882,14.0737313401109,14.1183744212849,14.0067667183498,14.1183744212849,51756.2842715356,0.0,1.0
2018-09-05,25.15,25.26,25.11,25.14,34011,14.0346686440836,14.0960528806979,14.0123471034966,14.0290882589368,60947.4061477461,0.0,1.0
2018-09-06,25.09,25.23,24.75,25.15,35905,14.0011863332031,14.0793117252576,13.8114532382135,14.0346686440836,64341.4371154868,0.0,1.0
2018-09-07,24.85,25.0,24.84,24.9,28858,13.867257089681,13.9509628668823,13.8616767045342,13.8951590154148,51713.2764873617,0.0,1.0
2018-09-10,24.98,25.07,24.87,24.97,29782,13.9398020965888,13.9900255629096,13.8784178599745,13.934221711442,53369.0761780652,0.0,1.0
2018-09-11,25.2,25.2,24.97,25.09,38442,14.0625705698173,14.0625705698173,13.934221711442,14.0011863332031,68887.7183008928,0.0,1.0
2018-09-12,25.4,25.43,25.18,25.23,41220,14.1741782727524,14.1909194281927,14.0514097995238,14.0793117252576,73865.8693190467,0.0,1.0
2018-09-13,25.34,25.54,25.24,25.54,25880,14.1406959618719,14.2523036648069,14.0848921104044,14.2523036648069,46376.7272677566,0.0,1.0
2018-09-14,25.38,25.44,25.27,25.44,23783,14.1630175024589,14.1964998133394,14.1016332658446,14.1964998133394,42618.9221255431,0.0,1.0
2018-09-17,25.23,25.44,25.21,25.41,22266,14.0793117252576,14.1964998133394,14.0681509549641,14.1797586578992,39900.4717675375,0.0,1.0
2018-09-18,25.32,25.34,25.25,25.33,29399,14.1295351915784,14.1406959618719,14.0904724955511,14.1351155767251,52682.7436222865,0.0,1.0
2018-09-19,25.49,25.49,25.36,25.41,28960,14.2244017390732,14.2244017390732,14.1518567321654,14.1797586578992,51896.0595701016,0.0,1.0
2018-09-20,25.26,25.4,25.24,25.4,31613,14.1964998133394,14.2751819184015,14.1852595126163,14.2751819184015,56249.3847426862,0.18,1.0
2018-09-21,25.35,25.48,25.21,25.35,36184,14.2470811665936,14.3201431212941,14.1683990615315,14.2470811665936,64382.6190975027,0.0,1.0
2018-09-24,25.36,25.42,25.26,25.32,45471,14.2527013169552,14.2864222191246,14.1964998133394,14.2302207155089,80907.0880218478,0.0,1.0
2018-09-25,25.29,25.43,25.29,25.37,35498,14.2133602644241,14.2920423694862,14.2133602644241,14.2583214673167,63162.0111851414,0.0,1.0
2018-09-26,25.29,25.38,25.26,25.29,21679,14.2133602644241,14.2639416176783,14.1964998133394,14.2133602644241,38573.7010671779,0.0,1.0
2018-09-27,25.28,25.35,25.21,25.27,36312,14.2077401140626,14.2470811665936,14.1683990615315,14.202119963701,64610.3710111793,0.0,1.0
2018-09-28,25.32,25.37,25.24,25.35,29786,14.2302207155089,14.2583214673167,14.1852595126163,14.2470811665936,52998.5820373152,0.0,1.0
2018-10-01,25.27,25.44,25.23,25.41,30278,14.202119963701,14.2976625198478,14.1796393622547,14.280802068763,53874.0034555103,0.0,1.0
2018-10-02,25.15,25.28,25.11,25.22,25669,14.1346781593621,14.2077401140626,14.1121975579158,14.1740192118931,45673.1552513209,0.0,1.0
2018-10-03,25.03,25.2,25.0,25.12,28867,14.0672363550232,14.16277891117,14.0503759039385,14.1178177082774,51363.394469589,0.0,1.0
2018-10-04,24.57,25.07,24.5,25.03,51108,13.8087094383907,14.0897169564695,13.7693683858597,14.0672363550232,90937.068782754,0.0,1.0
2018-10-05,23.98,24.57,23.96,24.52,60441,13.4771205670578,13.8087094383907,13.4658802663346,13.7806086865828,107543.386051077,0.0,1.0
2018-10-08,23.86,23.94,23.68,23.9,46758,13.4096787627189,13.4546399656115,13.3085160562105,13.4321593641652,83197.0623413946,0.0,1.0
2018-10-09,23.71,23.9,23.7,23.77,28094,13.3253765072952,13.4321593641652,13.3197563569337,13.3590974094647,49987.9864284006,0.0,1.0
2018-10-10,23.09,23.72,23.07,23.68,64492,12.9769271848776,13.3309966576568,12.9656868841544,13.3085160562105,114751.378256581,0.0,1.0
2018-10-11,22.55,23.21,22.43,23.01,85408,12.6734390653525,13.0443689892165,12.6059972610136,12.931965981985,151967.464400826,0.0,1.0
2018-10-12,22.78,22.9,22.56,22.78,55164,12.8027025236687,12.8701443280076,12.6790592157141,12.8027025236687,98153.9575473868,0.0,1.0
2018-10-15,23.29,23.29,22.71,22.82,38952,13.0893301921091,13.0893301921091,12.7633614711377,12.825183125115,69307.7542307627,0.0,1.0
2018-10-16,23.46,23.5,23.15,23.44,53965,13.1848727482558,13.2073533497021,13.010648087047,13.1736324475327,96020.5626684929,0.0,1.0
2018-10-17,23.4,23.57,23.31,23.45,33784,13.1511518460864,13.2466944022332,13.1005704928322,13.1792525978943,60112.2707160632,0.0,1.0
2018-10-18,23.18,23.5,23.11,23.4,24023,13.0275085381317,13.2073533497021,12.9881674856007,13.1511518460864,42744.4079863838,0.0,1.0
2018-10-19,23.02,23.3,22.95,23.15,63206,12.9375861323465,13.0949503424706,12.8982450798155,13.010648087047,112463.18324886,0.0,1.0
2018-10-22,22.85,23.22,22.84,23.0,30390,12.8420435761997,13.049989139578,12.8364234258382,12.9263458316234,54073.2863799778,0.0,1.0
2018-10-23,22.36,22.46,22.23,22.42,38533,12.6678189149909,12.7244728457377,12.59416880502,12.701811273439,68014.698171948,0.18,1.0
2018-10-24,21.75,22.5,21.75,22.3,53440,12.3222299374353,12.7471344180365,12.3222299374353,12.6338265565428,94327.0825087298,0.0,1.0
2018-10-25,21.86,22.01,21.76,21.76,46919,12.3845492612568,12.469530157377,12.3278953305099,12.3278953305099,82816.8485072436,0.0,1.0
2018-10-26,21.66,21.78,21.39,21.7,52350,12.2712413997631,12.3392261166593,12.1182757867467,12.2939029720618,92403.1206836083,0.0,1.0
2018-10-29,21.27,21.91,21.15,21.81,86212,12.0502910698505,12.4128762266302,11.9823063529543,12.3562222958834,152173.024649001,0.0,1.0
2018-10-30,21.4,21.4,21.21,21.29,70707,12.1239411798214,12.1239411798214,12.0162987114024,12.0616218559998,124805.10896229,0.0,1.0
2018-10-31,21.69,21.79,21.58,21.69,37246,12.2882375789872,12.344891509734,12.2259182551656,12.2882375789872,65743.0111362304,0.0,1.0
2018-11-01,22.1,22.1,21.79,21.83,67515,12.5205186950492,12.5205186950492,12.344891509734,12.3675530820327,119170.901489089,0.0,1.0
2018-11-02,22.12,22.25,22.02,22.2,36549,12.5318494811985,12.6054995911694,12.4751955504517,12.577172625796,64512.7346297078,0.0,1.0
2018-11-05,22.16,22.25,22.13,22.15,45149,12.5545110534973,12.6054995911694,12.5375148742732,12.5488456604226,79692.6169196602,0.0,1.0
2018-11-06,22.28,22.41,22.15,22.15,52628,12.6224957703934,12.6961458803643,12.5488456604226,12.5488456604226,92893.8192041443,0.0,1.0
2018-11-07,22.89,22.89,22.51,22.51,45635,12.9680847479491,12.9680847479491,12.7527998111112,12.7527998111112,80550.456779302,0.0,1.0
2018-11-08,22.96,23.04,22.8,22.85,44151,13.0077424994719,13.0530656440693,12.917096210277,12.9454231756504,77931.0445329891,0.0,1.0
2018-11-09,22.76,22.9,22.75,22.89,33392,12.8944346379782,12.9737501410238,12.8887692449035,12.9680847479491,58940.3057472216,0.0,1.0
2018-11-12,22.32,22.93,22.32,22.72,34100,12.6451573426922,12.9907463202478,12.6451573426922,12.8717730656795,60189.9983822547,0.0,1.0
2018-11-13,22.35,22.47,22.31,22.35,28623,12.6621535219162,12.7301382388124,12.6394919496175,12.6621535219162,50522.5314866652,0.0,1.0
2018-11-14,22.23,22.57,22.15,22.54,28641,12.59416880502,12.7867921695593,12.5488456604226,12.7697959903352,50554.3033333186,0.0,1.0
2018-11-15,22.38,22.43,22.1,22.1,31203,12.6791497011403,12.7074766665137,12.5205186950492,12.5205186950492,55076.4961736508,0.0,1.0
2018-11-16,22.32,22.45,22.27,22.31,29896,12.6451573426922,12.7188074526631,12.6168303773188,12.6394919496175,52769.5070860964,0.0,1.0
2018-11-19,22.03,22.26,21.96,22.21,41373,12.4808609435264,12.6111649842441,12.4412031920036,12.5828380188707,73027.589532816,0.0,1.0
2018-11-20,21.7,21.8,21.7,21.77,36987,12.2939029720618,12.3505569028087,12.2939029720618,12.3335607235846,65285.8495649404,0.0,1.0
2018-11-21,21.49,21.67,21.46,21.67,22271,12.2769067928378,12.3797380270263,12.2597682538064,12.3797380270263,38984.0696908452,0.18,1.0
2018-11-23,21.5,21.55,21.4405,21.5,20069,12.2826196391816,12.3111838709006,12.248628203436,12.2826196391816,35129.5987888094,0.0,1.0
2018-11-26,21.35,21.72,21.31,21.66,107026,12.1969269440245,12.4083022587453,12.1740755586493,12.3740251806825,187342.689719025,0.0,1.0
2018-11-27,21.33,21.39,21.27,21.27,43963,12.1855012513369,12.2197783293997,12.1512241732741,12.1512241732741,76954.6340900108,0.0,1.0
2018-11-28,21.79,21.8,21.35,21.37,57244,12.448292183152,12.4540050294958,12.1969269440245,12.2083526367121,100202.239925587,0.0,1.0
2018-11-29,21.84,21.85,21.6,21.7,29164,12.476856414871,12.4825692612148,12.3397481026197,12.3968765660577,51049.858940497,0.0,1.0
2018-11-30,21.92,21.93,21.72,21.78,34011,12.5225591856214,12.5282720319652,12.4083022587453,12.4425793368082,59534.2460713637,0.0,1.0
2018-12-03,22.1,22.29,22.1,22.18,52080,12.6253904198099,12.7339345003422,12.6253904198099,12.6710931905604,91162.9630236282,0.0,1.0
2018-12-04,21.87,22.13,21.75,22.01,69421,12.4939949539024,12.6425289588413,12.4254407977767,12.5739748027157,121517.35898739,0.0,1.0
2018-12-06,21.44,21.65,21.12,21.52,78115,12.2483425611188,12.3683123343387,12.065531478117,12.2940453318692,136735.69233085,0.0,1.0
2018-12-07,20.99,21.42,20.94,21.35,91119,11.9912644756475,12.2369168684312,11.9627002439285,12.1969269440245,159498.426032066,0.0,1.0
2018-12-10,20.7,21.2,20.5,20.99,68207,11.8255919316772,12.1112342488674,11.7113350048011,11.9912644756475,119392.323712607,0.0,1.0
2018-12-11,20.69,21.2,20.61,21.2,98187,11.8198790853334,12.1112342488674,11.7741763145829,12.1112342488674,171870.542442414,0.0,1.0
2018-12-12,20.68,21.0,20.68,20.86,30550,11.8141662389896,11.9969773219913,11.8141662389896,11.9169974731781,53475.9700532225,0.0,1.0
2018-12-13,20.62,20.77,20.62,20.69,39345,11.7798891609267,11.8655818560838,11.7798891609267,11.8198790853334,68871.0979294288,0.0,1.0
2018-12-14,20.2,20.5,20.2,20.5,47719,11.5399496144869,11.7113350048011,11.5399496144869,11.7113350048011,83529.290179042,0.0,1.0
2018-12-17,19.52,20.4118,19.4514,20.19,128502,11.1514760631081,11.6609477000487,11.1122859371896,11.5342367681431,224935.158879844,0.0,1.0
2018-12-18,19.27,19.66,19.22,19.4,134038,11.008654904513,11.2314559119214,10.980090672794,11.0829219069825,234625.5998034,0.0,1.0
2018-12-19,19.12,19.54,19.12,19.12,65990,10.9229622093559,11.1629017557957,10.9229622093559,10.9229622093559,115511.596196798,0.0,1.0
2018-12-20,18.3,19.14,18.02,19.01,152648,10.4545088091639,10.9343879020435,10.2945491115373,10.8601208995741,267201.305292449,0.0,1.0
2018-12-21,17.61,18.23,17.52,18.05,145341,10.1631536456298,10.520970525828,10.111212485601,10.4170882057705,251836.693534647,0.18,1.0
2018-12-24,17.39,17.53,17.25,17.43,146839,10.0361863655595,10.1169837256042,9.95538900551471,10.0592713255723,254432.322895356,0.0,1.0
2018-12-26,18.03,18.07,17.3,17.45,342728,10.4055457257641,10.4286306857769,9.98424520553069,10.0708138055786,593855.046420089,0.0,1.0
2018-12-27,17.99,18.12,17.71,17.71,202419,10.3824607657513,10.4574868857928,10.2208660456618,10.2208660456618,350737.449643181,0.0,1.0
2018-12-28,18.55,18.75,18.08,18.08,157451,10.7056502059303,10.8210750059942,10.4344019257801,10.4344019257801,272820.052385244,0.0,1.0
2018-12-31,18.77,18.86,18.6,18.6,119584,10.8326174860006,10.8845586460294,10.7345064059463,10.7345064059463,207206.770007412,0.0,1.0
2019-01-02,19.13,19.13,18.59,18.6,63891,11.0403821261157,11.0403821261157,10.7287351659431,10.7345064059463,110705.844783111,0.0,1.0
2019-01-03,18.9,19.15,18.83,19.1,69645,10.9076436060422,11.0519246061221,10.8672449260198,11.0230684061061,120675.972514435,0.0,1.0
2019-01-04,19.23,19.39,19.09,19.09,76975,11.0980945261477,11.1904343661989,11.0172971661029,11.0172971661029,133376.882537133,0.0,1.0
2019-01-07,19.85,19.95,19.31,19.35,75742,11.4559114063459,11.5136238063779,11.1442644461733,11.1673494061861,131240.426594707,0.0,1.0
2019-01-08,20.17,20.28,20.0,20.09,86812,11.6405910864482,11.7040747264834,11.5424800063939,11.5944211664226,150421.746369777,0.0,1.0
2019-01-09,20.34,20.44,20.28,20.3,61369,11.7387021665026,11.7964145665345,11.7040747264834,11.7156172064898,106335.90002496,0.0,1.0
2019-01-10,20.45,20.45,20.22,20.31,46947,11.8021858065377,11.8021858065377,11.6694472864642,11.721388446493,81346.4696910788,0.0,1.0
2019-01-11,20.3,20.4,20.26,20.37,44143,11.7156172064898,11.7733296065217,11.692532246477,11.7560158865122,76487.8951066794,0.0,1.0
2019-01-14,20.05,20.27,20.05,20.15,51620,11.5713362064098,11.6983034864802,11.5713362064098,11.6290486064418,89443.5164217841,0.0,1.0
2019-01-15,20.55,20.55,20.14,20.14,53024,11.8598982065697,11.8598982065697,11.6232773664386,11.6232773664386,91876.2691737439,0.0,1.0
2019-01-16,20.78,20.78,20.5,20.65,68846,11.9926367266432,11.9926367266432,11.8310420065537,11.9176106066017,119291.521340065,0.0,1.0
2019-01-17,20.97,20.99,20.72,20.89,62940,12.102290286704,12.1138327667104,11.958009286624,12.0561203666784,109058.018666932,0.0,1.0
2019-01-18,21.28,21.31,21.03,21.18,56958,12.2811987268031,12.2985124468127,12.1369177267231,12.2234863267711,98692.8285228971,0.0,1.0
2019-01-22,21.03,21.44,20.88,21.26,100579,12.1369177267231,12.3735385668542,12.0503491266752,12.2696562467967,174276.238632054,0.0,1.0
2019-01-23,20.85,21.2,20.77,21.1,62087,12.1369177267231,12.3406549547497,12.0903492174599,12.2824443181707,106659.201219576,0.18,1.0
2019-01-24,20.81,20.95,20.75,20.95,48508,12.1136334720915,12.1951283633022,12.0787070901441,12.1951283633022,83331.8493848825,0.0,1.0
2019-01-25,21.02,21.03,20.76,20.97,46799,12.2358758089075,12.2416968725654,12.084528153802,12.206770490618,80395.9598285456,0.0,1.0
2019-01-28,21.02,21.07,20.88,21.02,38025,12.2358758089075,12.264981127197,12.1543809176968,12.2358758089075,65323.1131537094,0.0,1.0
2019-01-29,21.04,21.13,20.98,21.13,46773,12.2475179362233,12.2999075091444,12.2125915542759,12.2999075091444,80351.2944520302,0.0,1.0
2019-01-30,21.39,21.44,21.06,21.21,93113,12.4512551642498,12.4803604825393,12.2591600635391,12.3464760184076,159958.73859517,0.0,1.0
2019-01-31,21.71,21.76,21.41,21.5,103788,12.6375292013026,12.6666345195921,12.4628972915656,12.5152868644867,178297.311452918,0.0,1.0
2019-02-01,21.78,21.82,21.66,21.82,59363,12.6782766469079,12.7015609015395,12.6084238830131,12.7015609015395,101979.644080044,0.0,1.0
2019-02-04,21.88,21.97,21.77,21.87,96484,12.7364872834869,12.788876856408,12.67245558325,12.730666219829,165749.776450297,0.0,1.0
2019-02-05,22.54,22.64,22.0,22.0,97238,13.1206774849084,13.1788881214874,12.8063400473817,12.8063400473817,167045.072369241,0.0,1.0
2019-02-06,22.62,22.69,22.5,22.55,70825,13.1672459941716,13.2079934397769,13.0973932302768,13.1264985485663,121670.203526929,0.0,1.0
2019-02-07,22.5,22.56,22.35,22.52,46491,13.0973932302768,13.1323196122242,13.0100772754083,13.1090353575926,79866.8469067484,0.0,1.0
2019-02-08,22.27,22.4,22.18,22.4,47981,12.9635087661451,13.0391825936978,12.911119193224,13.0391825936978,82426.5165608976,0.0,1.0
2019-02-11,22.15,22.44,22.12,22.3,57396,12.8936560022503,13.0624668483294,12.8761928112765,12.9809719571188,98600.5365567469,0.0,1.0
2019-02-12,22.6,22.74,22.35,22.35,49448,13.1556038668558,13.2370987580664,13.0100772754083,13.0100772754083,84946.6745358219,0.0,1.0
2019-02-13,22.63,23.07,22.45,22.73,63949,13.1730670578295,13.4291938587771,13.0682879119873,13.2312776944085,109857.929337714,0.0,1.0
2019-02-14,23.0,23.0,22.55,22.6,28976,13.3884464131718,13.3884464131718,13.1264985485663,13.1556038668558,49777.8442272687,0.0,1.0
2019-02-15,23.1,23.37,22.81,22.87,71135,13.4466570497508,13.6038257685141,13.2778462036717,13.3127725856191,122202.75224692,0.0,1.0
2019-02-19,23.28,23.38,23.08,23.15,85682,13.551436195593,13.609646832172,13.435014922435,13.4757623680403,147193.030407263,0.0,1.0
2019-02-20,23.41,23.44,22.99,23.13,58075,13.731889168988,13.7494866348175,13.4855246473743,13.5676461545789,99005.7328069881,0.18,1.0
2019-02-21,23.19,23.401,22.9992,23.37,30421,13.602841086238,13.7266099292391,13.4909212035621,13.7084258812152,51861.4446443631,0.0,1.0
2019-02-22,23.25,23.28,23.13,23.21,25783,13.6380360178971,13.6556334837266,13.5676461545789,13.6145727301243,43954.6243471816,0.0,1.0
2019-02-25,23.08,23.3,23.02,23.3,124636,13.538317044863,13.667365127613,13.5031221132039,13.667365127613,212478.321379798,0.0,1.0
2019-02-26,23.25,23.26,23.11,23.11,33343,13.6380360178971,13.6439018398402,13.5559145106925,13.5559145106925,56842.8437190427,0.0,1.0
2019-02-27,23.25,23.26,23.16,23.24,32647,13.6380360178971,13.6439018398402,13.5852436204084,13.6321701959539,55656.3092371888,0.0,1.0
2019-02-28,23.4,23.41,23.19,23.3,81649,13.7260233470448,13.731889168988,13.602841086238,13.667365127613,139194.474007022,0.0,1.0
2019-03-01,23.56,23.67,23.44,23.48,72714,13.8198764981357,13.8844005395107,13.7494866348175,13.7729499225902,123962.16711713,0.0,1.0
2019-03-04,23.51,23.72,23.14,23.68,90520,13.7905473884198,13.9137296492266,13.5735119765221,13.8902663614539,154317.674277892,0.0,1.0
2019-03-05,23.9,24.16,23.25,23.45,132551,14.0193144442039,14.1718258147266,13.6380360178971,13.7553524567607,225971.741529041,0.0,1.0
2019-03-06,23.67,23.88,23.61,23.85,40163,13.8844005395107,14.0075828003175,13.8492056078516,13.989985334488,68469.517808473,0.0,1.0
2019-03-07,23.18,23.61,23.15,23.61,57935,13.5969752642948,13.8492056078516,13.5793777984652,13.8492056078516,98767.0620778797,0.0,1.0
2019-03-08,22.87,23.17,22.71,23.05,81598,13.4151347840562,13.5911094423516,13.3212816329653,13.5207195790334,139107.529669989,0.0,1.0
2019-03-11,23.32,23.45,22.83,22.87,43363,13.6790967714993,13.7553524567607,13.3916714962834,13.4151347840562,73924.8487595256,0.0,1.0
2019-03-12,23.42,23.55,23.38,23.44,21904,13.7377549909311,13.8140106761925,13.7142917031584,13.7494866348175,37341.7403599532,0.0,1.0
2019-03-13,23.48,23.57,23.42,23.49,42773,13.7729499225902,13.8257423200789,13.7377549909311,13.7788157445334,72919.0221154253,0.0,1.0
2019-03-14,23.54,23.6,23.5,23.5,24538,13.8081448542493,13.8433397859084,13.7846815664766,13.7846815664766,41832.1596490381,0.0,1.0
2019-03-15,23.83,23.83,23.65,23.65,21966,13.9782536906016,13.9782536906016,13.8726688956243,13.8726688956243,37447.4373971297,0.0,1.0
2019-03-18,24.07,24.12,23.85,23.87,54417,14.1190334172379,14.1483625269539,13.989985334488,14.0017169783743,92769.607613567,0.0,1.0
2019-03-19,24.27,24.3898,24.2,24.24,50281,14.2363498561016,14.3066224029809,14.1952891024993,14.218752390272,85718.5923593315,0.0,1.0
2019-03-20,24.06,24.12,23.91,24.12,40043,14.218752390272,14.2542106256592,14.130106801804,14.2542106256592,67758.0250050032,0.18,1.0
2019-03-21,24.24,24.27,24.0,24.04,27455,14.3251270964337,14.3428562141273,14.1832941548848,14.2069329784763,46457.4726297319,0.0,1.0
2019-03-22,23.89,24.23,23.8,24.23,39440,14.1182873900083,14.3192173905358,14.0651000369274,14.3192173905358,66737.6696600483,0.0,1.0
2019-03-25,23.34,23.88,23.26,23.88,76269,13.7932535656255,14.1123776841104,13.7459759184425,14.1123776841104,129057.183755128,0.0,1.0
2019-03-26,23.57,23.57,23.45,23.5,45154,13.9291768012765,13.9291768012765,13.858260330502,13.8878088599914,76406.5095291537,0.0,1.0
2019-03-27,23.68,23.76,23.48,23.55,52925,13.994183566153,14.041461213336,13.8759894481957,13.9173573894807,89556.0640658741,0.0,1.0
2019-03-28,23.84,23.89,23.71,23.71,28403,14.0887388605189,14.1182873900083,14.0119126838466,14.0119126838466,48061.6133710538,0.0,1.0
2019-03-29,24.0,24.08,23.95,24.03,33053,14.1832941548848,14.2305718020678,14.1537456253955,14.2010232725784,55930.0252351315,0.0,1.0
2019-04-01,24.22,24.27,24.17,24.2,49876,14.3133076846379,14.3428562141273,14.2837591551486,14.3014882728422,84396.7548672563,0.0,1.0
2019-04-02,24.17,24.26,24.14,24.26,43010,14.2837591551486,14.3369465082294,14.266030037455,14.3369465082294,72778.5794137597,0.0,1.0
2019-04-03,24.17,24.35,24.16,24.2,50218,14.2837591551486,14.3901338613102,14.2778494492507,14.3014882728422,84975.463868872,0.0,1.0
2019-04-04,24.2,24.24,24.12,24.2,20060,14.3014882728422,14.3251270964337,14.2542106256592,14.3014882728422,33944.1595684729,0.0,1.0
2019-04-05,23.86,24.27,23.74,24.23,119973,14.1005582723147,14.3428562141273,14.0296418015402,14.3192173905358,203010.102487956,0.0,1.0
2019-04-08,24.03,24.03,23.86,23.86,22768,14.2010232725784,14.2010232725784,14.1005582723147,14.1005582723147,38526.4518970585,0.0,1.0
2019-04-09,24.05,24.07,23.91,23.95,44446,14.2128426843742,14.2246620961699,14.130106801804,14.1537456253955,75208.4803679135,0.0,1.0
2019-04-10,24.24,24.24,24.03,24.15,22378,14.3251270964337,14.3251270964337,14.2010232725784,14.2719397433529,37866.520579426,0.0,1.0
2019-04-11,24.57,24.76,24.08,24.25,82245,14.5201473910633,14.6324318031228,14.2305718020678,14.3310368023315,139169.362099156,0.0,1.0
2019-04-12,24.69,24.78,24.59,24.76,21744,14.5910638618378,14.6442512149186,14.5319668028591,14.6324318031228,36793.7091553776,0.0,1.0
2019-04-15,24.81,24.87,24.73,24.84,61008,14.6619803326122,14.6974385679994,14.6147026854292,14.6797094503058,103233.5636567,0.0,1.0
2019-04-16,24.7,24.919,24.62,24.88,38780,14.5969735677356,14.726396126899,14.5496959205527,14.7033482738973,65620.8628148247,0.0,1.0
2019-04-17,24.92,24.95,24.75,24.86,43444,14.7269870974887,14.7447162151823,14.626522097225,14.6915288621015,73512.9645210739,0.0,1.0
2019-04-18,24.91,24.98,24.85,24.87,22937,14.7210773915909,14.762445332876,14.6856191562037,14.6974385679994,38812.422134699,0.0,1.0
2019-04-22,24.59,24.81,24.51,24.66,39099,14.6383415090207,14.7693067441563,14.5907177871532,14.6800122656548,65679.8729150786,0.18,1.0
2019-04-23,24.62,24.76,24.61,24.73,38622,14.656200404721,14.7395419179891,14.6502474394876,14.7216830222888,64878.5915682286,0.0,1.0
2019-04-24,24.35,24.75,24.35,24.67,66822,14.4954703434182,14.7335889527557,14.4954703434182,14.6859652308882,112249.941633581,0.0,1.0
2019-04-25,24.28,24.38,24.19,24.38,44750,14.4537995867842,14.5133292391185,14.4002228996832,14.5133292391185,75172.6211143447,0.0,1.0
2019-04-26,24.42,24.48,24.29,24.42,35613,14.5371411000523,14.5728588914529,14.4597525520176,14.5371411000523,59823.9677261488,0.0,1.0
2019-04-29,24.53,24.53,24.42,24.52,32069,14.6026237176201,14.6026237176201,14.5371411000523,14.5966707523867,53870.6321009145,0.0,1.0
2019-04-30,24.58,24.61,24.4,24.51,40375,14.6323885437873,14.6502474394876,14.5252351695854,14.5907177871532,67823.3425137802,0.0,1.0
2019-05-01,24.58,24.66,24.53,24.63,22320,14.6323885437873,14.6800122656548,14.6026237176201,14.6621533699545,37493.9196261938,0.0,1.0
2019-05-02,24.51,24.62,24.38,24.58,28861,14.5907177871532,14.656200404721,14.5133292391185,14.6323885437873,48481.7210722035,0.0,1.0
2019-05-03,24.58,24.67,24.42,24.42,34960,14.6323885437873,14.6859652308882,14.5371411000523,14.5371411000523,58727.0354001673,0.0,1.0
2019-05-06,24.6,24.6,24.42,24.55,17838,14.6442944742541,14.6442944742541,14.5371411000523,14.614529648087,29964.8986689986,0.0,1.0
2019-05-07,24.19,24.49,24.1,24.47,38572,14.4002228996832,14.5788118566863,14.3466462125823,14.5669059262195,64794.5998127937,0.0,1.0
2019-05-08,24.08,24.28,24.08,24.08,39469,14.3347402821154,14.4537995867842,14.3347402821154,14.3347402821154,66301.411905298,0.0,1.0
2019-05-09,23.84,24.06,23.69,24.04,77166,14.191869116513,14.3228343516486,14.1025746380114,14.3109284211817,129626.155997978,0.0,1.0
2019-05-10,23.81,23.86,23.6,23.7,56126,14.1740102208126,14.2037750469798,14.0489979509105,14.1085276032448,94282.4253109214,0.0,1.0
2019-05-13,23.18,23.5,23.11,23.45,47337,13.7989734111061,13.9894682985761,13.7573026544721,13.9597034724089,79518.3545405531,0.0,1.0
2019-05-14,23.61,23.79,23.2,23.2,56515,14.0549509161439,14.1621042903458,13.810879341573,13.810879341573,94935.8811682056,0.0,1.0
2019-05-15,23.81,23.88,23.51,23.51,32754,14.1740102208126,14.2156809774467,13.9954212638096,13.9954212638096,55021.3191503745,0.0,1.0
2019-05-16,23.89,24.15,23.79,23.85,34465,14.2216339426801,14.3764110387495,14.1621042903458,14.1978220817464,57895.5170213609,0.0,1.0
2019-05-17,23.98,24.1,23.72,23.77,42877,14.2752106297811,14.3466462125823,14.1204335337117,14.1501983598789,72026.2899557487,0.0,1.0
2019-05-20,23.85,23.95,23.72,23.72,27895,14.1978220817464,14.2573517340808,14.1204335337117,14.1204335337117,46859.0003571988,0.0,1.0
2019-05-21,23.89,24.04,23.86,23.86,27522,14.2216339426801,14.3109284211817,14.2037750469798,14.2037750469798,46232.4218616537,0.0,1.0
2019-05-22,23.72,24.03,23.72,23.81,42246,14.1204335337117,14.3049754559483,14.1204335337117,14.1740102208126,70966.314002159,0.0,1.0
2019-05-23,23.2,23.6,23.17,23.52,66603,13.9180327157749,14.1579987970813,13.9000352596769,14.11000558082,111020.69031988,0.18,1.0
2019-05-24,23.1,23.35,23.1,23.2,46682,13.8580411954483,14.0080199962648,13.8580411954483,13.9180327157749,77814.3306684777,0.0,1.0
2019-05-28,23.04,23.31,23.04,23.19,26143,13.8220462832523,13.9840233881342,13.8220462832523,13.9120335637422,43577.8254287738,0.0,1.0
2019-05-29,22.75,22.94,22.5,22.94,54649,13.6480708743051,13.7620547629257,13.4980920734886,13.7620547629257,91094.5408658937,0.0,1.0
2019-05-30,22.76,22.93,22.73,22.75,22051,13.6540700263378,13.756055610893,13.6360725702398,13.6480708743051,36756.8614363267,0.0,1.0
2019-05-31,22.46,22.64,22.4,22.61,62009,13.4740954653579,13.5820802019458,13.4381005531619,13.5640827458478,103362.941399718,0.0,1.0
2019-06-03,22.13,22.56,22.1,22.5,55800,13.2761234482801,13.5340869856845,13.2581259921821,13.4980920734886,93013.1453515501,0.0,1.0
2019-06-04,22.27,22.3899,22.16,22.22,64328,13.3601115767373,13.432041409609,13.2941209043781,13.330115816574,107228.487709221,0.0,1.0
2019-06-05,22.63,22.65,22.26,22.39,56904,13.5760810499132,13.5880793539785,13.3541124247047,13.4321014011293,94853.4054316237,0.0,1.0
2019-06-06,22.58,22.63,22.45,22.63,35261,13.5460852897499,13.5760810499132,13.4680963133253,13.5760810499132,58776.6401118459,0.0,1.0
2019-06-07,22.97,23.01,22.66,22.66,79519,13.7800522190237,13.8040488271543,13.5940785060111,13.5940785060111,132550.399734944,0.0,1.0
2019-06-10,23.31,23.31,23.1,23.26,64437,13.9840233881342,13.9840233881342,13.8580411954483,13.9540276279708,107410.180054083,0.0,1.0
2019-06-11,23.58,23.64,23.42,23.52,44361,14.146000493016,14.181995405212,14.0500140604934,14.11000558082,73945.4505544825,0.0,1.0
2019-06-12,23.58,23.67,23.45,23.67,43581,14.146000493016,14.19999286131,14.0680115165914,14.19999286131,72645.2668022565,0.0,1.0
2019-06-13,23.65,23.8,23.48,23.79,30594,14.1879945572446,14.2779818377346,14.0860089726894,14.2719826857019,50997.2073276942,0.0,1.0
2019-06-14,23.64,23.65,23.46,23.65,22856,14.181995405212,14.1879945572446,14.0740106686241,14.1879945572446,38098.7177447138,0.0,1.0
2019-06-17,23.62,23.78,23.46,23.46,37728,14.1699971011467,14.2659835336692,14.0740106686241,14.0740106686241,62888.8879538222,0.0,1.0
2019-06-18,24.05,24.18,23.76,23.76,49197,14.4279606385511,14.5059496149757,14.2539852296039,14.2539852296039,82006.5898182835,0.0,1.0
2019-06-19,24.05,24.1419,23.53,24.13,59016,14.4279606385511,14.4830928457313,14.1160047328527,14.4759538548124,98373.9029761128,0.0,1.0
2019-06-20,24.15,24.15,23.86,24.13,48934,14.5959368954656,14.5959368954656,14.4206647753959,14.583849163047,80964.730696193,0.18,1.0
2019-06-21,24.19,24.28,24.02,24.19,30051,14.6201123603028,14.6745071561866,14.5173666347447,14.6201123603028,49721.484492404,0.0,1.0
2019-06-24,24.13,24.44,24.01,24.44,31101,14.583849163047,14.7712090155354,14.5113227685354,14.7712090155354,51458.7830421036,0.0,1.0
2019-06-25,23.74,24.09,23.7,24.09,33799,14.3481383808842,14.5596736982098,14.323962916047,14.5596736982098,55922.8130298081,0.0,1.0
2019-06-26,23.87,24.03,23.82,23.94,22579,14.4267086416052,14.523410500954,14.3964893105586,14.4690157050703,37358.5370987316,0.0,1.0
2019-06-27,24.04,24.16,23.94,23.94,17719,14.5294543671633,14.6019807616749,14.4690157050703,14.4690157050703,29317.3266686934,0.0,1.0
2019-06-28,24.3,24.36,24.15,24.24,20177,14.6865948886052,14.722858085861,14.5959368954656,14.6503316913494,33384.2598450378,0.0,1.0
2019-07-01,24.2,24.91,24.02,24.42,96182,14.6261562265121,15.0552707273726,14.5173666347447,14.7591212831168,159139.856292583,0.0,1.0
2019-07-02,24.3,24.42,24.22,24.32,34696,14.6865948886052,14.7591212831168,14.6382439589307,14.6986826210238,57406.9623622655,0.0,1.0
2019-07-03,24.69,24.74,24.37,24.42,21606,14.922305670768,14.9525250018145,14.7289019520703,14.7591212831168,35748.6404426766,0.0,1.0
2019-07-05,24.66,24.74,24.59,24.74,23227,14.9041740721401,14.9525250018145,14.8618670086749,14.9525250018145,38430.6984894034,0.0,1.0
2019-07-08,24.66,24.73,24.58,24.73,39861,14.9041740721401,14.9464811356052,14.8558231424656,14.9464811356052,65952.8166567404,0.0,1.0
2019-07-09,24.76,24.76,24.62,24.66,20494,14.9646127342331,14.9646127342331,14.8799986073029,14.9041740721401,33908.7585500424,0.0,1.0
2019-07-10,24.99,24.99,24.82,24.85,37267,15.103621657047,15.103621657047,15.0008759314889,15.0190075301168,61660.861953959,0.0,1.0
2019-07-11,24.97,25.05,24.9,25.05,28541,15.0915339246284,15.1398848543029,15.0492268611633,15.1398848543029,47223.0837209312,0.0,1.0
2019-07-12,25.07,25.13,24.98,24.99,39493,15.1519725867215,15.1882357839773,15.0975777908377,15.103621657047,65343.9348793219,0.0,1.0
2019-07-15,25.23,25.28,25.04,25.11,29483,15.2486744460703,15.2788937771168,15.1338409880936,15.1761480515587,48781.6887055188,0.0,1.0
2019-07-16,25.27,25.38,25.23,25.23,44535,15.2728499109075,15.3393324392098,15.2486744460703,15.2486744460703,73686.2770579751,0.0,1.0
2019-07-17,25.27,25.3,25.13,25.3,30796,15.2728499109075,15.2909815095354,15.1882357839773,15.2909815095354,50954.139177667,0.0,1.0
2019-07-18,25.19,25.32,25.13,25.23,26404,15.2244989812331,15.303069241954,15.1882357839773,15.2486744460703,43687.2675297804,0.0,1.0
2019-07-19,25.2,25.34,25.19,25.32,43193,15.2305428474424,15.3151569743726,15.2244989812331,15.303069241954,71465.8440544541,0.0,1.0
2019-07-22,25.05,25.15,24.8,25.15,57550,15.1398848543029,15.2003235163959,14.9887881990703,15.2003235163959,95220.5062240137,0.0,1.0
2019-07-23,24.99,25.09,24.67,24.67,30626,15.2124112488145,15.2732852434076,15.0176144661166,15.0176144661166,50310.4818481451,0.18,1.0
2019-07-24,25.19,25.19,25.04,25.09,18047,15.3341592380007,15.3341592380007,15.242848246111,15.2732852434076,29646.4855323409,0.0,1.0
2019-07-25,25.06,25.16,25.0,25.16,33923,15.2550230450297,15.3158970396228,15.2184986482738,15.3158970396228,55726.5877272455,0.0,1.0
2019-07-26,25.1,25.18,25.01,25.12,18035,15.2793726428669,15.3280718385414,15.2245860477331,15.2915474417855,29626.7726810977,0.0,1.0
2019-07-29,25.25,25.25,25.01,25.11,31554,15.3706836347565,15.3706836347565,15.2245860477331,15.2854600423262,51834.9423442949,0.0,1.0
2019-07-30,25.25,25.25,25.11,25.12,36699,15.3706836347565,15.3706836347565,15.2854600423262,15.2915474417855,60286.8273148659,0.0,1.0
2019-07-31,25.02,25.34,24.93,25.15,39013,15.2306734471924,15.4254702298903,15.1758868520586,15.3098096401634,64088.1221296182,0.0,1.0
2019-08-01,24.91,25.27,24.85,25.16,35031,15.16371205314,15.3828584336752,15.1271876563842,15.3158970396228,57546.7409920451,0.0,1.0
2019-08-02,24.94,25.13,24.5,24.79,53538,15.1819742515179,15.2976348412448,14.9141286753083,15.0906632596283,87948.8858220467,0.0,1.0
2019-08-05,24.25,24.71,24.03,24.71,105207,14.7619436888256,15.0419640639538,14.6280209007208,15.0419640639538,172827.495062946,0.0,1.0
2019-08-06,24.69,24.91,24.32,24.52,87184,15.0297892650352,15.16371205314,14.8045554850408,14.9263034742269,143220.435233092,0.0,1.0
2019-08-07,24.77,25.12,24.22,24.52,149435,15.0784884607097,15.2915474417855,14.7436814904477,14.9263034742269,245482.493795388,0.0,1.0
2019-08-08,25.37,25.37,24.99,24.99,63785,15.4437324282683,15.4437324282683,15.2124112488145,15.2124112488145,104782.018046233,0.0,1.0
2019-08-09,25.5,25.58,25.15,25.37,51730,15.5228686212393,15.5715678169138,15.3098096401634,15.4437324282683,84978.8162347203,0.0,1.0
2019-08-12,25.24,25.48,24.89,25.42,49707,15.3645962352972,15.5106938223207,15.1515372542214,15.4741694255648,81655.5580626185,0.0,1.0
2019-08-13,25.64,25.73,25.21,25.21,64976,15.6080922136696,15.6628788088034,15.3463340369193,15.3463340369193,106738.518532132,0.0,1.0
2019-08-14,24.99,25.57,24.85,25.5,62223,15.2124112488145,15.5654804174544,15.1271876563842,15.5228686212393,102216.061909395,0.0,1.0
2019-08-15,25.05,25.38,24.96,25.17,56816,15.2489356455703,15.4498198277276,15.1941490504366,15.3219844390821,93333.7796866787,0.0,1.0
2019-08-16,25.4,25.44,25.04,25.44,50156,15.4619946266462,15.4863442244834,15.242848246111,15.4863442244834,82393.1472466389,0.0,1.0
2019-08-19,25.68,25.76,24.96,25.5,58706,15.6324418115068,15.6811410071813,15.1941490504366,15.5228686212393,96438.5537575007,0.0,1.0
2019-08-20,25.7,25.8,25.59,25.66,41683,15.6446166104255,15.7054906050186,15.5776552163731,15.6202670125882,68474.2315312554,0.0,1.0
2019-08-21,25.73,25.94,25.64,25.8,62025,15.6628788088034,15.7907141974489,15.6080922136696,15.7054906050186,101890.79986388,0.0,1.0
2019-08-22,25.49,25.79,25.47,25.68,25212,15.6263544120475,15.8102659979092,15.6140936396568,15.7428317497599,41126.2833962431,0.18,1.0
2019-08-23,25.21,25.72,25.15,25.62,30221,15.4547035985766,15.7673532945415,15.4179212814043,15.7060494325876,49297.0573741815,0.0,1.0
2019-08-26,25.03,25.3,24.55,25.3,97863,15.3443566470596,15.5098770743351,15.0500981096809,15.5098770743351,159635.946057692,0.0,1.0
2019-08-27,24.73,25.05,24.36,25.03,125238,15.1604450611979,15.3566174194504,14.9336207719685,15.3443566470596,204290.555290286,0.0,1.0
2019-08-28,24.56,24.7,24.2,24.66,48247,15.0562284958763,15.1420539026118,14.8355345928423,15.1175323578302,78701.4038957061,0.0,1.0
2019-08-29,25.12,25.13,24.75,24.75,42833,15.3995301228181,15.4056605090135,15.1727058335887,15.1727058335887,69869.9863839157,0.0,1.0
2019-08-30,24.99,25.23,24.98,25.12,27019,15.3198351022781,15.4669643709674,15.3137047160827,15.3995301228181,44073.8954102447,0.0,1.0
2019-09-03,24.83,25.02,24.3,24.86,54315,15.2217489231518,15.3382262608642,14.8968384547962,15.240140081738,88599.6383732725,0.0,1.0
2019-09-04,24.66,25.13,24.66,24.89,54890,15.1175323578302,15.4056605090135,15.1175323578302,15.2585312403242,89537.5890694822,0.0,1.0
2019-09-05,24.92,25.1,24.74,24.74,74323,15.2769223989103,15.3872693504274,15.1665754473933,15.1665754473933,121237.060164167,0.0,1.0
2019-09-06,25.19,25.29,24.93,24.96,49444,15.4424428261859,15.5037466881397,15.2830527851057,15.3014439436919,80653.9725624241,0.0,1.0
2019-09-09,25.07,25.24,25.07,25.19,23240,15.3688781918412,15.4730947571628,15.3688781918412,15.4424428261859,37909.5203128942,0.0,1.0
2019-09-10,25.06,25.27,24.92,24.92,33504,15.3627478056458,15.491485915749,15.2769223989103,15.2769223989103,54652.3480448884,0.0,1.0
2019-09-11,25.13,25.22,25.06,25.13,33090,15.4056605090135,15.460833984772,15.3627478056458,15.4056605090135,53977.0235436175,0.0,1.0
2019-09-12,25.2,25.38,25.06,25.15,30367,15.4485732123812,15.5589201638983,15.3627478056458,15.4179212814043,49535.2152900887,0.0,1.0
2019-09-13,25.17,25.26,25.08,25.12,28221,15.4301820537951,15.4853555295536,15.3750085780366,15.3995301228181,46034.6201699736,0.0,1.0
2019-09-16,25.12,25.27,24.82,25.25,34002,15.3995301228181,15.491485915749,15.2156185369564,15.4792251433582,55464.6949087363,0.0,1.0
2019-09-17,25.09,25.15,24.91,24.99,20364,15.381138964232,15.4179212814043,15.270792012715,15.3198351022781,33218.1356132434,0.0,1.0
2019-09-18,25.28,25.3,25.05,25.07,23872,15.4976163019444,15.5098770743351,15.3566174194504,15.3688781918412,38940.4504694238,0.0,1.0
2019-09-19,25.39,25.5,25.28,25.29,23359,15.5650505500936,15.6324847982429,15.4976163019444,15.5037466881397,38103.6353265447,0.0,1.0
2019-09-20,25.3,25.46,25.18,25.24,35508,15.6202240258521,15.7190080513121,15.5461360067572,15.5831800163047,57512.1328934329,0.18,1.0
2019-09-23,25.3,25.36,25.26,25.26,13857,15.6202240258521,15.6572680353996,15.5955280194872,15.5955280194872,22444.1147207474,0.0,1.0
2019-09-24,24.84,25.4,24.74,25.37,47121,15.3362199526548,15.6819640417646,15.2744799367424,15.6634420369909,76321.6518551158,0.0,1.0
2019-09-25,24.74,25.1,24.7,24.71,44134,15.2744799367424,15.4967439940272,15.2497839303774,15.2559579319686,71483.6226517618,0.0,1.0
2019-09-26,24.85,24.93,24.65,24.75,29793,15.3423939542461,15.391785966976,15.2189139224212,15.2806539383336,48255.5755123927,0.0,1.0
2019-09-27,25.01,25.09,24.84,24.9,44303,15.441177979706,15.490569992436,15.3362199526548,15.3732639622023,71757.3511202477,0.0,1.0
2019-09-30,25.33,25.45,25.09,25.21,51548,15.6387460306259,15.7128340497208,15.490569992436,15.5646580115309,83492.041973377,0.0,1.0
2019-10-01,25.3,25.45,25.16,25.42,50525,15.6202240258521,15.7128340497208,15.5337880035747,15.6943120449471,81835.0939067449,0.0,1.0
2019-10-02,24.85,25.36,24.62,25.36,55653,15.3423939542461,15.6572680353996,15.2003919176474,15.6572680353996,90140.8902759437,0.0,1.0
2019-10-03,24.97,24.97,24.5,24.93,76475,15.416481973341,15.416481973341,15.1263038985525,15.391785966976,123866.181227478,0.0,1.0
2019-10-04,25.25,25.46,25.03,25.08,65348,15.5893540178959,15.7190080513121,15.4535259828885,15.4843959908447,105843.834074576,0.0,1.0
2019-10-07,25.23,25.36,25.08,25.22,33449,15.5770060147134,15.6572680353996,15.4843959908447,15.5708320131222,54177.1807241308,0.0,1.0
2019-10-08,25.25,25.38,25.03,25.18,38426,15.5893540178959,15.6696160385821,15.4535259828885,15.5461360067572,62238.4031362806,0.0,1.0
2019-10-09,25.31,25.4,25.28,25.4,37310,15.6263980274434,15.6819640417646,15.6078760226697,15.6819640417646,60430.823427227,0.0,1.0
2019-10-10,25.41,25.43,25.26,25.33,41914,15.6881380433559,15.7004860465383,15.5955280194872,15.6387460306259,67887.8995746123,0.0,1.0
2019-10-11,25.45,25.71,25.45,25.5,80162,15.7128340497208,15.8733580910932,15.7128340497208,15.7437040576771,129837.996986689,0.0,1.0
2019-10-14,25.37,25.55,25.32,25.46,23594,15.6634420369909,15.7745740656333,15.6325720290346,15.7190080513121,38215.0857127309,0.0,1.0
2019-10-15,25.43,25.6,25.38,25.43,34003,15.7004860465383,15.8054440735895,15.6696160385821,15.7004860465383,55074.4917983384,0.0,1.0
2019-10-16,25.6,25.66,25.43,25.43,15929,15.8054440735895,15.842488083137,15.7004860465383,15.7004860465383,25800.1229260869,0.0,1.0
2019-10-17,25.79,25.85,25.51,25.68,26500,15.9227501038232,15.9597941133707,15.7498780592683,15.8548360863195,42921.9196146212,0.0,1.0
2019-10-18,25.92,25.95,25.71,25.71,35433,16.0030121245094,16.0215341292831,15.8733580910932,15.8733580910932,57390.655762448,0.0,1.0
2019-10-21,26.09,26.32,26.05,26.05,35142,16.1079701515606,16.2499721881592,16.0832741451956,16.0832741451956,56919.324494227,0.0,1.0
2019-10-22,26.27,26.4,26.13,26.13,33607,16.219102180203,16.2993642008892,16.1326661579256,16.1326661579256,54433.0925467386,0.0,1.0
2019-10-23,25.95,26.07,25.85,26.07,29301,16.1326661579256,16.2072680823553,16.0704978875675,16.2072680823553,47131.760030034,0.18,1.0
2019-10-24,25.86,26.2,25.81,26.17,34718,16.0767147146033,16.2880868338208,16.0456305794242,16.2694363527134,55845.2081745579,0.0,1.0
2019-10-25,25.92,26.01,25.78,25.88,8421,16.1140156768181,16.1699671201404,16.0269800983168,16.0891483686749,13545.4950756943,0.0,1.0
2019-10-28,25.76,25.95,25.61,25.92,38739,16.0145464442452,16.1326661579256,15.921294038708,16.1140156768181,62313.1378384181,0.0,1.0
2019-10-29,26.04,26.14,25.61,25.61,33733,16.1886176012478,16.2507858716059,15.921294038708,15.921294038708,54260.7986448635,0.0,1.0
2019-10-30,26.3,26.3,25.92,25.92,32346,16.3502551041789,16.3502551041789,16.1140156768181,16.1140156768181,52029.757002542,0.0,1.0
2019-10-31,26.29,26.36,26.1,26.36,18409,16.3440382771431,16.3875560663937,16.2259185634627,16.3875560663937,29611.5685605576,0.0,1.0
2019-11-01,26.29,26.49,26.02,26.31,41226,16.3440382771431,16.4683748178593,16.1761839471762,16.3564719312147,66313.570833698,0.0,1.0
2019-11-04,26.45,26.5,26.2,26.37,28240,16.443507509716,16.4745916448951,16.2880868338208,16.3937728934296,45425.101643226,0.0,1.0
2019-11-05,26.58,26.66,26.36,26.39,14687,16.5243262611815,16.574060877468,16.3875560663937,16.4062065475012,23624.5916371835,0.0,1.0
2019-11-06,26.62,26.72,26.4,26.54,25300,16.5491935693248,16.6113618396829,16.412423374537,16.4994589530383,40696.0011180459,0.0,1.0
2019-11-07,26.71,26.84,26.62,26.65,19625,16.6051450126471,16.6859637641126,16.5491935693248,16.5678440504322,31567.5502743735,0.0,1.0
2019-11-08,26.69,26.72,26.45,26.53,23297,16.5927113585755,16.6113618396829,16.443507509716,16.4932421260025,37474.1003180677,0.0,1.0
2019-11-11,26.76,26.99,26.52,26.62,40723,16.6362291478261,16.7792161696497,16.4870252989667,16.5491935693248,65504.476424118,0.0,1.0
2019-11-12,26.72,26.76,26.49,26.64,55935,16.6113618396829,16.6362291478261,16.4683748178593,16.5616272233964,89973.5502979406,0.0,1.0
2019-11-13,26.5,26.69,26.44,26.69,40042,16.4745916448951,16.5927113585755,16.4372906826802,16.5927113585755,64409.0623228772,0.0,1.0
2019-11-14,26.6,26.64,26.45,26.45,26933,16.5367599152532,16.5616272233964,16.443507509716,16.443507509716,43322.7430083924,0.0,1.0
2019-11-15,26.54,26.72,26.52,26.54,25744,16.4994589530383,16.6113618396829,16.4870252989667,16.4994589530383,41410.1918096038,0.0,1.0
2019-11-18,26.53,26.93,26.53,26.55,56968,16.4932421260025,16.7419152074349,16.4932421260025,16.5056757800741,91635.1696321281,0.0,1.0
2019-11-19,26.59,26.62,26.45,26.46,35618,16.5305430882174,16.5491935693248,16.443507509716,16.4497243367518,57292.8920087967,0.0,1.0
2019-11-20,26.69,26.78,26.49,26.49,34936,16.5927113585755,16.6486628018977,16.4683748178593,16.4683748178593,56195.8693699624,0.0,1.0
2019-11-21,26.49,26.5,26.22,26.5,26180,16.5802777045038,16.586536774985,16.4112828015134,16.586536774985,41827.2970067093,0.18,1.0
2019-11-22,26.45,26.5,26.41,26.5,16921,16.5552414225793,16.586536774985,16.5302051406548,16.586536774985,27034.3656474609,0.0,1.0
2019-11-25,26.33,26.49,26.28,26.45,44479,16.4801325768058,16.5802777045038,16.4488372244002,16.5552414225793,71063.267515715,0.0,1.0
2019-11-26,26.07,26.45,26.02,26.34,111695,16.3173967442965,16.5552414225793,16.2861013918909,16.4863916472869,178453.015246921,0.0,1.0
2019-11-27,25.99,26.17,25.91,26.06,27217,16.2673241804475,16.3799874491078,16.2172516165985,16.3111376738154,43484.0925374944,0.0,1.0
2019-11-29,25.75,26.14,25.65,26.04,37256,16.1171064889005,16.3612102376644,16.0545157840892,16.2986195328531,59523.2153278058,0.0,1.0
2019-12-02,25.2,25.88,25.06,25.88,117176,15.7728576124385,16.1984744051551,15.6852306257028,16.1984744051551,187209.906572122,0.0,1.0
2019-12-03,25.0,25.11,24.66,25.01,100211,15.647676202816,15.7165259781084,15.4348678064577,15.6539352732971,160105.242946499,0.0,1.0
2019-12-04,25.3,25.42,25.1,25.1,49520,15.8354483172498,15.9105571630233,15.7102669076273,15.7102669076273,79117.179059291,0.0,1.0
2019-12-05,25.35,25.43,25.12,25.34,50789,15.8667436696554,15.9168162335044,15.7227850485895,15.8604845991743,81144.6366567516,0.0,1.0
2019-12-06,25.64,25.85,25.2,25.31,83821,16.0482567136081,16.1796971937117,15.7728576124385,15.8417073877309,133919.246080954,0.0,1.0
2019-12-09,25.51,25.69,25.42,25.58,69794,15.9668887973534,16.0795520660137,15.9105571630233,16.0107022907213,111508.570179002,0.0,1.0
2019-12-10,25.33,25.49,25.27,25.45,65214,15.8542255286932,15.9543706563912,15.8166711058064,15.9293343744667,104191.18972481,0.0,1.0
2019-12-11,25.4,25.57,25.34,25.34,44442,15.8980390220611,16.0044432202402,15.8604845991743,15.8604845991743,71004.1533068053,0.0,1.0
2019-12-12,25.52,25.61,25.31,25.37,44503,15.9731478678346,16.0294795021647,15.8417073877309,15.8792618106177,71101.6118674398,0.0,1.0
2019-12-13,25.52,25.78,25.51,25.53,63415,15.9731478678346,16.1358837003439,15.9668887973534,15.9794069383157,101316.961026755,0.0,1.0
2019-12-16,25.89,25.97,25.62,25.63,36689,16.2047334756362,16.2548060394853,16.0357385726458,16.041997643127,58617.3300183024,0.0,1.0
2019-12-17,26.02,26.14,25.78,25.93,87991,16.2861013918909,16.3612102376644,16.1358837003439,16.2297697575608,140581.577193176,0.0,1.0
2019-12-18,26.08,26.1,25.96,26.03,31371,16.3236558147776,16.3361739557399,16.2485469690041,16.292360462372,50120.8607485668,0.0,1.0
2019-12-19,26.18,26.18,26.0,26.08,63448,16.3862465195889,16.3862465195889,16.2735832509286,16.3236558147776,101369.684510378,0.0,1.0
2019-12-20,26.2,26.33,26.12,26.26,62934,16.3987646605512,16.4801325768058,16.3486920967022,16.4363190834379,100548.476310933,0.0,1.0
2019-12-23,26.05,26.15,25.91,26.05,37945,16.4175418719945,16.4805650653611,16.3293094012813,16.4175418719945,60207.99323717,0.18,1.0
2019-12-24,25.91,26.05,25.86,26.05,38647,16.3293094012813,16.4175418719945,16.297797804598,16.4175418719945,61321.8688796128,0.0,1.0
2019-12-26,25.97,26.0,25.88,25.89,24838,16.3671233173013,16.3860302753113,16.3104024432714,16.316704762608,39410.8877592521,0.0,1.0
2019-12-27,25.99,26.03,25.95,25.99,31659,16.3797279559746,16.4049372333212,16.354518678628,16.3797279559746,50233.8874132444,0.0,1.0
2019-12-30,25.92,26.05,25.84,26.05,42171,16.335611720618,16.4175418719945,16.2851931659247,16.4175418719945,66913.4611359781,0.0,1.0
2019-12-31,25.95,25.96,25.84,25.96,34406,16.354518678628,16.3608209979646,16.2851931659247,16.3608209979646,54592.6002192136,0.0,1.0
2020-01-02,26.16,26.2,25.99,26.0,31196,16.4868673846978,16.5120766620444,16.3797279559746,16.3860302753113,49499.2372388127,0.0,1.0
2020-01-03,26.13,26.21,26.03,26.13,37155,16.4679604266878,16.5183789813811,16.4049372333212,16.4679604266878,58954.4864600618,0.0,1.0
2020-01-06,26.07,26.13,26.0,26.05,48566,16.4301465106679,16.4679604266878,16.3860302753113,16.4175418719945,77060.5191607954,0.0,1.0
2020-01-07,26.15,26.24,26.02,26.12,34692,16.4805650653611,16.5372859393911,16.3986349139846,16.4616581073512,55046.4014068757,0.0,1.0
2020-01-08,26.27,26.44,26.04,26.04,52746,16.556192897401,16.6633323261242,16.4112395526579,16.4112395526579,83692.9980573927,0.0,1.0
2020-01-09,26.33,26.43,26.21,26.24,45937,16.594006813421,16.6570300067876,16.5183789813811,16.5372859393911,72889.0390126727,0.0,1.0
2020-01-10,26.29,26.47,26.23,26.27,38447,16.5687975360743,16.6822392841342,16.5309836200544,16.556192897401,61004.5253917374,0.0,1.0
2020-01-13,26.41,26.54,26.31,26.34,79588,16.6444253681142,16.7263555194908,16.5814021747477,16.6003091327576,126283.667565157,0.0,1.0
2020-01-14,26.58,26.62,26.31,26.31,31968,16.7515647968374,16.7767740741841,16.5814021747477,16.5814021747477,50724.1831020121,0.0,1.0
2020-01-15,26.61,26.67,26.44,26.58,38064,16.7704717548474,16.8082856708674,16.6633323261242,16.7515647968374,60396.8126124557,0.0,1.0
2020-01-16,26.63,26.78,26.57,26.71,66373,16.7830763935207,16.8776111835706,16.7452624775008,16.833494948214,105315.196603786,0.0,1.0
2020-01-17,26.73,26.79,26.63,26.69,64365,16.8460995868873,16.8839135029073,16.7830763935207,16.8208903095407,102129.067985517,0.0,1.0
2020-01-21,26.72,26.77,26.7,26.73,72497,16.8397972675506,16.8713088642339,16.8271926288773,16.8460995868873,115032.254202533,0.0,1.0
2020-01-22,26.7,26.79,26.7,26.76,91811,16.8271926288773,16.8839135029073,16.8271926288773,16.8650065448973,145678.114826665,0.0,1.0
2020-01-23,26.45,26.54,26.22,26.54,59899,16.7830763935207,16.840183269718,16.6371365987945,16.840183269718,94400.36575247,0.18,1.0
2020-01-24,26.24,26.5,26.22,26.5,43660,16.6498270157272,16.8148024358525,16.6371365987945,16.8148024358525,68807.8259862908,0.0,1.0
2020-01-27,25.84,25.9,25.75,25.9,57254,16.3960186770728,16.434089927871,16.3389118008756,16.434089927871,90231.865987611,0.0,1.0
2020-01-28,25.97,26.06,25.86,25.93,38583,16.4785063871355,16.5356132633327,16.4087090940055,16.45312555327,60806.5128270512,0.0,1.0
2020-01-29,26.08,26.15,25.99,26.14,24297,16.5483036802654,16.5927201395299,16.4911968040682,16.5863749310636,38291.8861197644,0.0,1.0
2020-01-30,26.05,26.06,25.95,26.0,30291,16.5292680548663,16.5356132633327,16.4658159702027,16.4975420125345,47738.384263645,0.0,1.0
2020-01-31,25.74,26.09,25.66,26.01,47428,16.3325665924092,16.5546488887318,16.2818049246783,16.5038872210009,74746.1651598214,0.0,1.0
2020-02-03,25.73,25.95,25.71,25.71,55744,16.3262213839428,16.4658159702027,16.3135309670101,16.3135309670101,87852.11753962,0.0,1.0
2020-02-04,26.01,26.12,25.88,25.88,55860,16.5038872210009,16.5736845141309,16.4213995109382,16.4213995109382,88034.9326521807,0.0,1.0
2020-02-05,26.29,26.42,26.18,26.19,64454,16.681553058059,16.7640407681216,16.611755764929,16.6181009733954,101579.010905185,0.0,1.0
2020-02-06,26.41,26.47,26.3,26.36,15613,16.7576955596553,16.7957668104534,16.6878982665253,16.7259695173235,24605.9685552899,0.0,1.0
2020-02-07,26.39,26.47,26.35,26.41,35992,16.7450051427226,16.7957668104534,16.7196243088571,16.7576955596553,56723.1166490741,0.0,1.0
2020-02-10,26.36,26.47,26.31,26.44,35849,16.7259695173235,16.7957668104534,16.6942434749917,16.7767311850544,56497.7497430724,0.0,1.0
2020-02-11,26.47,26.58,26.34,26.4,47739,16.7957668104534,16.8655641035834,16.7132791003908,16.7513503511889,75236.2987805668,0.0,1.0
2020-02-12,26.7,26.7,26.47,26.47,46335,16.9417066051797,16.9417066051797,16.7957668104534,16.7957668104534,73023.6055216397,0.0,1.0
2020-02-13,26.72,26.75,26.53,26.68,78588,16.9543970221124,16.9734326475115,16.8338380612516,16.929016188247,123854.086775324,0.0,1.0
2020-02-14,26.68,26.72,26.65,26.72,49021,16.929016188247,16.9543970221124,16.9099805628479,16.9543970221124,77256.7209728347,0.0,1.0
2020-02-18,26.66,26.74,26.6,26.68,67749,16.9163257713143,16.9670874390451,16.8782545205161,16.929016188247,106771.905697325,0.0,1.0
2020-02-19,26.7,26.78,26.7,26.73,26397,16.9417066051797,16.9924682729106,16.9417066051797,16.9607422305788,41601.4700540568,0.0,1.0
2020-02-20,26.69,26.74,26.43,26.51,73500,17.0495751491078,17.0815151550072,16.8834871184309,16.9345911278699,115059.465285424,0.18,1.0
2020-02-21,26.42,26.61,26.38,26.61,47894,16.877099117251,16.9984711396687,16.8515471125314,16.9984711396687,74974.9391888448,0.0,1.0
2020-02-24,25.66,25.87,25.51,25.68,139163,16.3916110275799,16.5257590523574,16.2957910098816,16.4043870299396,217850.617245108,0.0,1.0
2020-02-25,24.33,25.72,24.33,25.68,156200,15.5420068706554,16.4299390346592,15.5420068706554,16.4043870299396,244520.9316678,0.0,1.0
2020-02-26,24.42,24.88,24.32,24.41,97780,15.5994988812744,15.893346935549,15.5356188694755,15.5931108800945,153068.22470216,0.0,1.0
2020-02-27,23.22,24.07,22.75,24.07,221000,14.8329387396884,15.3759188399785,14.5327026842339,15.3759188399785,345961.113307194,0.0,1.0
2020-02-28,22.72,22.79,21.6,22.4,247739,14.5135386806942,14.5582546889534,13.7980825485474,14.309122642938,387819.277147562,0.0,1.0
2020-03-02,23.74,23.75,22.8,22.97,179255,15.1651148010423,15.1715028022222,14.5646426901333,14.6732387101913,280612.033329779,0.0,1.0
2020-03-03,23.63,24.17,23.41,24.0,117086,15.0948467880636,15.4397988517773,14.9543107621062,15.3312028317193,183290.510917132,0.0,1.0
2020-03-04,24.41,24.41,23.86,24.12,72136,15.5931108800945,15.5931108800945,15.2417708152009,15.4078588458779,112924.212079311,0.0,1.0
2020-03-05,23.62,24.12,23.5,23.92,108855,15.0884587868837,15.4078588458779,15.0118027727251,15.2800988222802,170405.416240066,0.0,1.0
2020-03-06,23.2,23.22,22.83,23.08,73321,14.8201627373286,14.8329387396884,14.583806693673,14.74350672317,114779.252437995,0.0,1.0
2020-03-09,22.07,22.29,21.5,21.67,174399,14.0983186040019,14.2388546299593,13.7342025367485,13.8427985568065,273010.28144643,0.0,1.0
2020-03-10,22.49,22.96,21.8,22.61,117393,14.3666146535569,14.6668507090114,13.925842572145,14.4432706677155,183771.099431998,0.0,1.0
2020-03-11,21.04,22.1,20.91,22.04,143947,13.4403544824739,14.1174826075415,13.3573104671354,14.0791546004622,225339.657815523,0.0,1.0
2020-03-12,18.08,20.05,18.0,20.05,273770,11.5495061332285,12.8079423656655,11.4984021237895,12.8079423656655,428569.113077423,0.0,1.0
2020-03-13,19.31,19.31,18.4,18.58,106034,12.3352302783541,12.3352302783541,11.7539221709848,11.8689061922227,165989.324381969,0.0,1.0
2020-03-16,16.5,17.86,16.16,16.54,232259,10.540201946807,11.4089701072711,10.323009906691,10.5657539515265,363586.344867038,0.0,1.0
2020-03-17,16.35,16.81,15.76,16.63,147339,10.4443819291088,10.7382299833834,10.0674898594957,10.6232459621455,230649.613002572,0.0,1.0
2020-03-18,13.54,15.9,10.84,15.85,281365,8.64935359756162,10.156921876014,6.92459327899321,10.1249818701146,440458.591156917,0.0,1.0
2020-03-19,15.07,15.58,11.82,13.13,262737,9.62671777808373,9.95250583825776,7.55061739462174,8.38744554918642,411297.669805394,0.0,1.0
2020-03-20,14.94,15.98,14.73,15.21,168046,9.54367376274525,10.2080258854531,9.40952573796771,9.71614979460209,263065.073515026,0.0,1.0
2020-03-23,12.65,14.45,12.15,14.45,347610,8.19580551378993,9.36200708887466,7.87186063182195,9.36200708887466,536526.457661951,0.18,1.0
2020-03-24,14.07,14.23,13.1,13.1,196388,9.115808978579,9.21947134080875,8.48735590756111,8.48735590756111,303119.467124983,0.0,1.0
2020-03-25,16.01,17.25,14.31,14.41,199716,10.3727151206148,11.1760984278954,9.27130252192363,9.33609149831722,308256.143432047,0.0,1.0
2020-03-26,17.43,18.37,15.88,15.88,149602,11.2927185854038,11.9017349635036,10.2884894513031,10.2884894513031,230906.56517115,0.0,1.0
2020-03-27,17.48,17.76,16.82,17.2,113326,11.3251130736006,11.5065222075027,10.8975058294029,11.1437039396986,174915.55864618,0.0,1.0
2020-03-30,17.68,17.99,17.2,17.27,98518,11.4546910263878,11.655536853208,11.1437039396986,11.1890562231741,152059.818635656,0.0,1.0
2020-03-31,17.75,18.18,17.41,17.67,96938,11.5000433098633,11.7786359083558,11.2797607901251,11.4482121287485,149621.132167758,0.0,1.0
2020-04-01,16.32,17.24,16.21,16.66,103511,10.5735609474349,11.169619530256,10.502293073402,10.7938434671731,159766.376568701,0.0,1.0
2020-04-02,16.72,16.83,16.21,16.21,66725,10.8327168530093,10.9039847270423,10.502293073402,10.502293073402,102988.199095232,0.0,1.0
2020-04-03,16.06,16.7,15.99,16.47,60147,10.4051096088116,10.8197590577306,10.359757325336,10.6707444120253,92835.2373320482,0.0,1.0
2020-04-06,17.34,17.37,16.43,16.43,73245,11.2344085066496,11.2538451995677,10.6448288214679,10.6448288214679,113051.63945643,0.0,1.0
2020-04-07,18.38,19.28,18.19,18.32,177302,11.908213861143,12.4913146486854,11.7851148059952,11.8693404753068,273660.751981759,0.0,1.0
2020-04-08,19.41,19.99,18.37,18.37,77897,12.575540317997,12.9513163810799,11.9017349635036,11.9017349635036,120231.873284696,0.0,1.0
2020-04-09,19.73,21.27,19.5,20.09,127346,12.7828650424565,13.7806152789179,12.6338503967513,13.0161053574735,196555.042367651,0.0,1.0
2020-04-13,19.89,20.58,19.41,20.15,100356,12.8865274046863,13.3335713418021,12.575540317997,13.0549787433096,154896.720995146,0.0,1.0
2020-04-14,19.74,21.07,19.2,20.53,154396,12.7893439400959,13.6510373261307,12.4394834675705,13.3011768536053,238305.972087036,0.0,1.0
2020-04-15,19.34,19.84,18.82,19.47,95742,12.5301880345215,12.8541329164895,12.1932853572748,12.6144137038332,147775.139119906,0.0,1.0
2020-04-16,19.47,19.92,19.25,19.55,58561,12.6144137038332,12.9059640976044,12.4718779557673,12.6662448849481,90387.2900294627,0.0,1.0
2020-04-17,20.15,20.3,19.52,20.27,57177,13.0549787433096,13.1521622079,12.64680819203,13.132725514982,88251.1241613806,0.0,1.0
2020-04-20,19.63,20.8,19.52,19.98,70337,12.7180760660629,13.476107089868,12.64680819203,12.9448374834405,108563.22157754,0.0,1.0
2020-04-21,19.2,19.32,18.8,19.24,69328,12.4394834675705,12.5172302392428,12.1803275619961,12.4653990581279,107005.857877471,0.0,1.0
2020-04-22,19.26,19.55,19.21,19.28,41198,12.5949770109151,12.7846210053681,12.5622797704922,12.6080559070843,62999.2003409262,0.18,1.0
2020-04-23,19.44,19.61,19.33,19.36,24367,12.7126870764377,12.8238576938757,12.6407531475072,12.660371491761,37261.5543159218,0.0,1.0
2020-04-24,19.66,19.77,19.32,19.51,46548,12.8565549342986,12.9284888632291,12.6342136994226,12.7584632130298,71180.3188860971,0.0,1.0
2020-04-27,19.95,19.99,19.72,19.94,61564,13.0461989287516,13.07235672109,12.8957916228061,13.0396594806671,94142.5013298895,0.0,1.0
2020-04-28,20.11,20.44,19.76,20.14,61640,13.150830098105,13.3666318848964,12.9219494151445,13.1704484423588,94258.719088662,0.0,1.0
2020-04-29,20.66,20.77,20.11,20.11,67497,13.5104997427573,13.5824336716878,13.150830098105,13.150830098105,103215.132419329,0.0,1.0
2020-04-30,20.45,20.59,20.25,20.55,62883,13.373171332981,13.4647236061652,13.2423823712893,13.4385658138269,96159.4911170071,0.0,1.0
2020-05-01,19.88,20.13,19.68,19.99,45463,13.0004227921595,13.1639089942742,12.8696338304678,13.07235672109,69521.1574615158,0.0,1.0
2020-05-04,19.15,19.62,18.73,19.62,121535,12.5230430819847,12.8303971419603,12.248386262432,12.8303971419603,185849.017268664,0.0,1.0
2020-05-05,19.31,19.54,19.25,19.25,88991,12.6276742513381,12.7780815572836,12.5884375628305,12.5884375628305,136083.349617441,0.0,1.0
2020-05-06,19.16,19.46,19.01,19.44,54532,12.5295825300692,12.7257659726069,12.4314908088004,12.7126870764377,83389.3002813582,0.0,1.0
2020-05-07,19.47,19.6,19.17,19.38,43052,12.7323054206914,12.8173182457911,12.5361219781538,12.6734503879302,65834.3019825613,0.0,1.0
2020-05-08,19.91,20.0,19.58,19.62,58730,13.0200411364133,13.0788961691746,12.8042393496219,12.8303971419603,89808.8022725032,0.0,1.0
2020-05-11,20.0,20.05,19.6,19.69,53959,13.0788961691746,13.1115934095975,12.8173182457911,12.8761732785524,82513.0795474544,0.0,1.0
2020-05-12,19.68,20.2,19.66,20.2,70653,12.8696338304678,13.2096851308663,12.8565549342986,13.2096851308663,108041.227770461,0.0,1.0
2020-05-13,19.09,19.69,18.9,19.61,110570,12.4838063934771,12.8761732785524,12.35955687987,12.8238576938757,169081.547203656,0.0,1.0
2020-05-14,19.06,19.07,18.44,18.91,63889,12.4641880492234,12.470727497308,12.058742267979,12.3660963279546,97697.8472397062,0.0,1.0
2020-05-15,19.08,19.09,18.86,19.03,24167,12.4772669453925,12.4838063934771,12.3333990875316,12.4445697049696,36955.7181086258,0.0,1.0
2020-05-18,19.93,19.93,19.13,19.65,54062,13.0331200325825,13.0331200325825,12.5099641858155,12.850015486214,82670.5851942118,0.0,1.0
2020-05-19,19.87,19.96,19.71,19.77,46172,12.9938833440749,13.0527383768362,12.8892521747215,12.9284888632291,70605.3468163806,0.0,1.0
2020-05-20,20.1,20.37,19.95,19.95,78441,13.1442906500204,13.3208557483043,13.0461989287516,13.0461989287516,119950.489682572,0.0,1.0
2020-05-21,19.93,20.18,19.88,20.12,36116,13.1263071677878,13.2909623003491,13.0933761412756,13.2514450685344,54835.8247905689,0.1425,1.0
2020-05-22,19.97,19.98,19.83,19.94,21415,13.1526519889976,13.1592381943001,13.0604451147633,13.1328933730903,32514.9293357524,0.0,1.0
2020-05-26,20.23,20.39,20.2,20.2,79997,13.3238933268614,13.4292726117006,13.304134710954,13.304134710954,121461.443010608,0.0,1.0
2020-05-27,20.48,20.48,20.03,20.25,87315,13.4885484594227,13.4885484594227,13.1921692208124,13.3370657374663,132572.545176335,0.0,1.0
2020-05-28,20.74,20.99,20.58,20.66,71888,13.6597897972865,13.8244449298478,13.5544105124472,13.6071001548669,109149.3457898,0.0,1.0
2020-05-29,20.94,21.0,20.51,20.69,62895,13.7915139033355,13.8310311351502,13.5083070753301,13.6268587707742,95495.0492912512,0.0,1.0
2020-06-01,21.01,21.07,20.65,20.86,69217,13.8376173404527,13.8771345722674,13.6005139495644,13.7388242609159,105093.899782058,0.0,1.0
2020-06-02,21.11,21.22,21.0,21.07,53656,13.9034793934772,13.9759276518042,13.8310311351502,13.8771345722674,81467.2448488969,0.0,1.0
2020-06-03,21.82,21.83,21.35,21.35,76203,14.3710999699514,14.3776861752538,14.0615483207361,14.0615483207361,115700.918056144,0.0,1.0
2020-06-04,21.52,21.79,21.35,21.58,97113,14.1735138108778,14.351341354044,14.0615483207361,14.2130310426925,147449.093279613,0.0,1.0
2020-06-05,22.06,22.25,21.7,21.7,67550,14.5291688972102,14.6543067979568,14.2920655063219,14.2920655063219,102562.852049034,0.0,1.0
2020-06-08,22.24,22.32,22.09,22.09,87315,14.6477205926544,14.700410235074,14.5489275131176,14.5489275131176,132572.545176334,0.0,1.0
2020-06-09,22.09,22.27,21.83,21.83,51709,14.5489275131176,14.6674792085617,14.3776861752538,14.3776861752538,78511.0661229237,0.0,1.0
2020-06-10,22.02,22.22,22.0,22.22,63127,14.5028240760004,14.6345481820495,14.4896516653955,14.6345481820495,95847.300685409,0.0,1.0
2020-06-11,20.55,21.43,20.51,21.38,151518,13.5346518965399,14.1142379631557,13.5083070753301,14.0813069366434,230053.563534649,0.0,1.0
2020-06-12,20.81,21.33,20.57,21.03,71590,13.7058932344036,14.0483759101312,13.5478243071448,13.8507897510576,108696.884947304,0.0,1.0
2020-06-15,21.03,21.14,20.24,20.54,49532,13.8507897510576,13.9232380093846,13.3304795321639,13.5280656912374,75205.6726527426,0.0,1.0
2020-06-16,21.57,21.84,21.26,21.53,100097,14.20644483739,14.3842723805563,14.002272473014,14.1801000161802,151979.775004474,0.0,1.0
2020-06-17,21.47,21.76,21.47,21.66,41905,14.1405827843655,14.3315827381366,14.1405827843655,14.2657206851121,63625.4080697969,0.0,1.0
2020-06-18,21.45,21.52,21.3,21.5,33761,14.1274103737606,14.1735138108778,14.0286172942238,14.1603414002729,51260.1694748696,0.0,1.0
2020-06-19,21.25,21.72,21.1,21.72,127574,13.9956862677116,14.3052379169268,13.8968931881748,14.3052379169268,193698.790337579,0.0,1.0
2020-06-22,21.25,21.28,21.07,21.1,53300,14.0895396932715,14.1094308081326,13.970193004105,13.9900841189661,80387.6510274419,0.1425,1.0
2020-06-23,21.3,21.46,21.25,21.33,54365,14.1226915513733,14.2287774972991,14.0895396932715,14.1425826662344,81993.8958369021,0.0,1.0
2020-06-24,20.7,21.24,20.51,21.24,51016,13.7248692541515,14.0829093216511,13.5988921933646,14.0829093216511,76942.8969008628,0.0,1.0
2020-06-25,20.79,20.79,20.46,20.52,41948,13.7845425987348,13.7845425987348,13.5657403352628,13.605522564985,63266.4387485766,0.0,1.0
2020-06-26,20.29,20.72,20.22,20.72,39211,13.4530240177167,13.7381299973923,13.4066114163741,13.7381299973923,59138.4649988182,0.0,1.0
2020-06-29,20.47,20.48,20.21,20.34,33283,13.5723707068832,13.5790010785036,13.3999810447537,13.4861758758185,50197.7896650346,0.0,1.0
2020-06-30,20.76,20.88,20.47,20.48,29207,13.7646514838737,13.8442159433181,13.5723707068832,13.5790010785036,44050.321267514,0.0,1.0
2020-07-01,20.78,20.89,20.7,20.7,44117,13.7779122271144,13.8508463149384,13.7248692541515,13.7248692541515,66537.7485999562,0.0,1.0
2020-07-02,20.88,21.2,20.73,21.17,73638,13.8442159433181,14.0563878351697,13.7447603690126,14.0364967203086,111061.64814932,0.0,1.0
2020-07-06,21.24,21.41,21.08,21.08,53333,14.0829093216511,14.1956256391973,13.9768233757253,13.9768233757253,80437.421993369,0.0,1.0
2020-07-07,21.08,21.41,21.07,21.16,46721,13.9768233757253,14.1956256391973,13.970193004105,14.0298663486882,70465.1302749178,0.0,1.0
2020-07-08,21.23,21.28,21.02,21.12,26264,14.0762789500308,14.1094308081326,13.9370411460032,14.0033448622068,39611.6560334846,0.0,1.0
2020-07-09,20.95,21.27,20.94,21.27,44322,13.8906285446606,14.1028004365122,13.8839981730403,14.1028004365122,66846.9318731385,0.0,1.0
2020-07-10,21.08,21.13,20.7,20.82,52679,13.9768233757253,14.0099752338271,13.7248692541515,13.8044337135959,79451.0519413625,0.0,1.0
2020-07-13,20.83,21.43,20.83,21.24,36077,13.8110640852163,14.208886382438,13.8110640852163,14.0829093216511,54411.7314468482,0.0,1.0
2020-07-14,20.98,20.99,20.75,20.81,60839,13.9105196595217,13.9171500311421,13.7580211122534,13.7978033419755,91758.0544251133,0.0,1.0
2020-07-15,21.17,21.28,21.02,21.19,27373,14.0364967203086,14.1094308081326,13.9370411460032,14.0497574635493,41284.2621308474,0.0,1.0
2020-07-16,21.3,21.34,21.07,21.16,42540,14.1226915513733,14.1492130378548,13.970193004105,14.0298663486882,64159.2997130841,0.0,1.0
2020-07-17,21.21,21.34,21.13,21.34,29419,14.0630182067901,14.1492130378548,14.0099752338271,14.1492130378548,44370.0620183172,0.0,1.0
2020-07-20,21.41,21.56,21.15,21.24,46406,14.1956256391973,14.2950812135028,14.0232359770679,14.0829093216511,69990.0437819788,0.0,1.0
2020-07-21,21.54,21.78,21.52,21.7,42006,14.281820470262,14.4409493891507,14.2685597270213,14.3879064161878,63353.914991721,0.0,1.0
2020-07-22,21.62,21.71,21.54,21.57,57294,14.3348634432249,14.3945367878082,14.281820470262,14.3017115851231,86411.4461156898,0.0,1.0
2020-07-23,21.13,21.63,21.11,21.6,89817,14.1044580294173,14.4382123604494,14.091107856176,14.4181871005875,134555.557260104,0.1425,1.0
2020-07-24,21.09,21.15,20.95,21.15,49452,14.0777576829348,14.1178082026586,13.9843064702458,14.1178082026586,74084.4318739955,0.0,1.0
2020-07-27,21.19,21.29,21.16,21.25,46433,14.1445085491412,14.2112594153476,14.1244832892792,14.184559068865,69561.6441237005,0.0,1.0
2020-07-28,21.22,21.295,21.14,21.17,36233,14.1645338090031,14.2145969586579,14.111133116038,14.1311583758999,54280.9435430415,0.0,1.0
2020-07-29,21.32,21.43,21.23,21.3,59921,14.2312846752095,14.3047106280366,14.1712088956237,14.2179345019682,89768.1234797725,0.0,1.0
2020-07-30,21.18,21.23,20.92,21.16,25832,14.1378334625205,14.1712088956237,13.9642812103838,14.1244832892792,38699.1232744694,0.0,1.0
2020-07-31,21.16,21.33,20.99,21.25,62716,14.1244832892792,14.2379597618302,14.0110068167283,14.184559068865,93955.3350604532,0.0,1.0
2020-08-03,21.21,21.32,21.1,21.27,67879,14.1578587223825,14.2312846752095,14.0844327695554,14.1979092421063,101690.066148486,0.0,1.0
2020-08-04,21.29,21.35,21.14,21.14,24366,14.2112594153476,14.2513099350715,14.111133116038,14.111133116038,36502.8970929746,0.0,1.0
2020-08-05,21.58,21.6032,21.35,21.44,51652,14.4048369273462,14.4203231283061,14.2513099350715,14.3113857146572,77380.2692541381,0.0,1.0
2020-08-06,21.67,21.71,21.49,21.57,36001,14.464912706932,14.4916130534146,14.3447611477604,14.3981618407256,53933.3825102266,0.0,1.0
2020-08-07,21.6,21.73,21.59,21.71,20322,14.4181871005875,14.5049632266559,14.4115120139669,14.4916130534146,30444.5487451133,0.0,1.0
2020-08-10,21.73,21.773,21.5934,21.6,41929,14.5049632266559,14.5336660991246,14.4137815434179,14.4181871005875,62814.1661418094,0.0,1.0
2020-08-11,21.58,21.86,21.57,21.73,63464,14.4048369273462,14.5917393527242,14.3981618407256,14.5049632266559,95075.9197697014,0.0,1.0
2020-08-12,22.02,22.03,21.86,21.87,35792,14.6985407386545,14.7052158252751,14.5917393527242,14.5984144393449,53620.277959113,0.0,1.0
2020-08-13,22.0,22.08,21.9225,21.97,25311,14.6851905654132,14.7385912583783,14.6334586441032,14.6651653055513,37918.6090585357,0.0,1.0
2020-08-14,21.92,22.0,21.79,22.0,25932,14.6317898724481,14.6851905654132,14.5450137463797,14.6851905654132,38848.9340644757,0.0,1.0
2020-08-17,21.89,22.01,21.88,21.92,31494,14.6117646125861,14.6918656520339,14.6050895259655,14.6317898724481,47181.4102046354,0.0,1.0
2020-08-18,21.96,22.0317,21.83,21.83,17743,14.6584902189306,14.7063505900006,14.5717140928623,14.5717140928623,26580.9284708467,0.0,1.0
2020-08-19,21.99,22.07,21.91,21.93,53035,14.6785154787926,14.7319161717577,14.6251147858274,14.6384649590687,79452.1524799271,0.0,1.0
2020-08-20,21.85,21.8944,21.75,21.82,51259,14.5850642661036,14.6147016506992,14.5183133998971,14.5650390062416,76791.5128494124,0.0,1.0
2020-08-21,21.65,21.7038,21.58,21.67,62206,14.5466825180349,14.5828308561166,14.4996493643969,14.5601205619314,92581.9270703333,0.1425,1.0
2020-08-24,21.52,21.7,21.41,21.61,141768,14.4593352327072,14.5802776277763,14.3854259912761,14.5198064302417,210994.994645324,0.0,1.0
2020-08-25,21.63,21.76,21.61,21.67,50246,14.5332444741383,14.620591759466,14.5198064302417,14.5601205619314,74781.7173194865,0.0,1.0
2020-08-26,21.86,21.95,21.77,21.77,56682,14.6877819789488,14.7482531764834,14.6273107814143,14.6273107814143,84360.4923994576,0.0,1.0
2020-08-27,21.86,22.0,21.8,21.87,57806,14.6877819789488,14.7818482862248,14.6474678472591,14.6945010008971,86033.3549211927,0.0,1.0
2020-08-28,22.05,22.05,21.95,22.05,39406,14.8154433959662,14.8154433959662,14.7482531764834,14.8154433959662,58648.4168429664,0.0,1.0
2020-08-31,22.06,22.21,22.0223,22.2,47654,14.8221624179145,14.9229477471388,14.7968317051695,14.9162287251905,70924.0129989017,0.0,1.0
2020-09-01,22.06,22.24,21.93,22.11,43584,14.8221624179145,14.9431048129836,14.7348151325868,14.8557575276559,64866.5837609462,0.0,1.0
2020-09-02,22.23,22.38,22.09,22.09,54268,14.9363857910354,15.0371711202596,14.8423194837594,14.8423194837594,80767.7075885419,0.0,1.0
2020-09-03,21.76,22.22,21.76,22.22,78707,14.620591759466,14.9296667690871,14.620591759466,14.9296667690871,117140.560941464,0.0,1.0
2020-09-04,21.57,21.86,21.155,21.76,75852,14.4929303424486,14.6877819789488,14.2140909315948,14.620591759466,112891.430603783,0.0,1.0
2020-09-08,21.21,21.36,21.0,21.22,66974,14.2510455523104,14.3518308815346,14.1099460913964,14.2577645742587,99678.1979810389,0.0,1.0
2020-09-09,21.46,21.7,21.23,21.33,63095,14.4190211010175,14.5802776277763,14.264483596207,14.3316738156898,93905.0363068303,0.0,1.0
2020-09-10,21.35,21.6918,21.3184,21.64,40350,14.3451118595864,14.5747680297787,14.3238797502298,14.5399634960866,60053.3832313273,0.0,1.0
2020-09-11,21.36,21.5052,21.17,21.45,40799,14.3518308815346,14.4493910802237,14.2241694645172,14.4123020790692,60721.6352529104,0.0,1.0
2020-09-14,21.64,21.73,21.53,21.53,53595,14.5399634960866,14.6004346936212,14.4660542546555,14.4660542546555,79766.073712094,0.0,1.0
2020-09-15,21.75,21.97,21.655,21.77,65213,14.6138727375177,14.76169122038,14.550042029009,14.6273107814143,97057.2808095307,0.0,1.0
2020-09-16,21.847,21.98,21.8,21.89,36887,14.6790472504161,14.7684102423283,14.6474678472591,14.7079390447937,54899.3592875829,0.0,1.0
2020-09-17,21.68,21.83,21.55,21.59,66351,14.5668395838797,14.667624913104,14.479492298552,14.5063683863452,98750.9796971949,0.0,1.0
2020-09-18,21.34,21.64,21.31,21.6,65320,14.3383928376381,14.5399634960866,14.3182357717932,14.5130874082935,97216.5301777026,0.0,1.0
2020-09-21,20.98,21.15,20.76,21.15,86178,14.0965080474999,14.2107314206207,13.9486895646376,14.2107314206207,128259.738788335,0.0,1.0
2020-09-22,20.98,20.98,20.72,20.88,68313,14.1922541102629,14.1922541102629,14.016372982109,14.1246075225114,100985.138010149,0.1425,1.0
2020-09-23,20.58,20.9981,20.51,20.99,59587,13.9216677592569,14.2044981426459,13.8743151478309,14.199018769038,88085.7438351522,0.0,1.0
2020-09-24,20.41,20.5693,20.29,20.56,68994,13.8066685600794,13.9144295743675,13.7254926547776,13.9081384417066,101991.840672671,0.0,1.0
2020-09-25,20.39,20.47,20.3,20.38,63964,13.7931392425291,13.8472565127303,13.7322573135528,13.7863745837539,94556.136718943,0.0,1.0
2020-09-28,20.65,20.925,20.56,20.72,57829,13.969020370683,14.1550484869996,13.9081384417066,14.016372982109,85486.9431292563,0.0,1.0
2020-09-29,20.61,20.78,20.56,20.66,56032,13.9419617355824,14.0569609347599,13.9081384417066,13.9757850294581,82830.489847974,0.0,1.0
2020-09-30,20.79,20.84,20.61,20.65,60441,14.0637255935351,14.0975488874108,13.9419617355824,13.969020370683,89348.1874090054,0.0,1.0
2020-10-01,20.88,20.9066,20.79,20.86,37298,14.1246075225114,14.1426015148533,14.0637255935351,14.1110782049611,55136.5578660362,0.0,1.0
2020-10-02,20.81,20.86,20.65,20.65,35671,14.0772549110854,14.1110782049611,13.969020370683,13.969020370683,52731.4106825935,0.0,1.0
2020-10-05,21.25,21.26,20.81,20.81,50981,14.3748998971919,14.3816645559671,14.0772549110854,14.0772549110854,75363.7421998068,0.0,1.0
2020-10-06,20.99,21.49,20.91,21.32,47904,14.199018769038,14.5372517077955,14.1449014988369,14.422252508618,70815.1018289079,0.0,1.0
2020-10-07,21.42,21.488,21.2122,21.26,58328,14.4898990963695,14.5358987760405,14.3493294870219,14.3816645559671,86224.600439974,0.0,1.0
2020-10-08,21.7,21.71,21.56,21.56,35130,14.6793095420736,14.6860742008488,14.5846043192215,14.5846043192215,51931.6659829979,0.0,1.0
2020-10-09,21.71,21.84,21.69,21.79,38523,14.6860742008488,14.7740147649257,14.6725448832985,14.74019147105,56947.4400416459,0.0,1.0
2020-10-12,21.915,22.02,21.87,21.92,34296,14.8247497057393,14.8957786228784,14.7943087412512,14.8281320351269,50698.7878324195,0.0,1.0
2020-10-13,21.93,21.99,21.86,21.99,25030,14.8348966939021,14.875484646553,14.787544082476,14.875484646553,37001.1272289904,0.0,1.0
2020-10-14,21.8,22.0,21.68,21.92,43514,14.7469561298251,14.8822493053281,14.6657802245233,14.8281320351269,64325.4914199877,0.0,1.0
2020-10-15,21.69,21.76,21.52,21.65,29557,14.6725448832985,14.7198974947245,14.5575456841209,14.6454862481979,43693.260787346,0.0,1.0
2020-10-16,21.68,21.93,21.615,21.74,52972,14.6657802245233,14.8348966939021,14.6218099424849,14.7063681771742,78306.9800868592,0.0,1.0
2020-10-19,21.47,21.7929,21.4,21.79,40797,14.5237223902452,14.7421532220948,14.4763697788192,14.74019147105,60309.0286680433,0.0,1.0
2020-10-20,21.57,21.7,21.51,21.58,29019,14.5913689779967,14.6793095420736,14.5507810253458,14.5981336367718,42897.9509012414,0.0,1.0
2020-10-21,21.56,21.61,21.51,21.58,51720,14.5846043192215,14.6184276130973,14.5507810253458,14.5981336367718,76456.1845898279,0.0,1.0
2020-10-22,21.46,21.54,21.242,21.48,54166,14.6133541190159,14.6678307420132,14.4649053213484,14.6269732747652,79543.8439753815,0.1425,1.0
2020-10-23,21.44,21.6,21.41,21.6,19774,14.5997349632666,14.7086882092611,14.5793062296426,14.7086882092611,29038.510703563,0.0,1.0
2020-10-26,20.85,21.39,20.81,21.39,44931,14.1979698686618,14.5656870738933,14.1707315571632,14.5656870738933,65982.063539081,0.0,1.0
2020-10-27,20.71,20.95,20.685,20.95,45946,14.1026357784166,14.2660656474084,14.0856118337299,14.2660656474084,67472.6111452363,0.0,1.0
2020-10-28,19.91,20.52,19.85,20.42,93663,13.5578695484439,13.9732537987981,13.517012081196,13.9051580200515,137545.970872248,0.0,1.0
2020-10-29,19.97,20.11,19.8354,19.88,27705,13.5987270156919,13.6940611059371,13.507070097499,13.53744081482,40685.3413089012,0.0,1.0
2020-10-30,19.74,20.13,19.65,19.9,57097,13.4421067245748,13.7076802616864,13.3808205237028,13.5510599705693,83848.075535619,0.0,1.0
2020-11-02,19.87,20.1399,19.84,19.95,35809,13.5306312369453,13.7144217437823,13.5102025033213,13.5851078599426,52586.2258411999,0.0,1.0
2020-11-03,20.52,20.55,20.15,20.15,35660,13.9732537987981,13.9936825324221,13.7212994174357,13.7212994174357,52367.4163896558,0.0,1.0
2020-11-04,20.99,21.26,20.69,20.7,71279,14.293303958907,14.4771625615228,14.0890166226673,14.0958262005419,104674.623467142,0.0,1.0
2020-11-05,21.78,21.96,21.37,21.37,46681,14.831260611005,14.9538330127488,14.552067918144,14.552067918144,68551.9732048661,0.0,1.0
2020-11-06,21.7,21.9641,21.6,21.9,31612,14.7767839880077,14.9566249396774,14.7086882092611,14.9129755455009,46422.8482027427,0.0,1.0
2020-11-09,22.31,22.82,21.99,22.0,155034,15.1921682383619,15.5394567099694,14.9742617463728,14.9810713242475,227670.500071618,0.0,1.0
2020-11-10,22.52,22.5484,22.2,22.25,58411,15.3351693737297,15.3545085748937,15.1172628817406,15.1513107711139,85777.7105646714,0.0,1.0
2020-11-11,22.8999,22.98,22.56,22.56,49601,15.5938652371879,15.6484099559639,15.3624076852283,15.3624076852283,72840.0510472048,0.0,1.0
2020-11-12,22.87,22.9,22.76,22.85,87965,15.5735045993427,15.5939333329667,15.4985992427215,15.5598854435934,129178.345000451,0.0,1.0
2020-11-13,23.23,23.29,22.91,23.03,48348,15.8186494028304,15.8595068700783,15.6007429108413,15.6824578453372,70999.9957265025,0.0,1.0
2020-11-16,23.57,23.64,23.33,23.46,56549,16.0501750505688,16.0978420956914,15.886745181577,15.9752696939475,83043.326680276,0.0,1.0
2020-11-17,23.59,23.73,23.424,23.49,41891,16.0637942063181,16.1591282965633,15.9507552135987,15.9956984275715,61517.7633196598,0.0,1.0
2020-11-18,23.57,23.99,23.5,23.58,51250,16.0501750505688,16.3361773213044,16.0025080054461,16.0569846284434,75261.6402122786,0.0,1.0
2020-11-19,23.68,23.75,23.49,23.49,53120,16.12508040719,16.1727474523126,15.9956984275715,15.9956984275715,78007.7722551463,0.0,1.0
2020-11-20,23.42,23.57,23.3,23.56,24981,16.0450678671628,16.1478330328363,15.9628557346239,16.1409820217914,36463.2312461171,0.1425,1.0
2020-11-23,23.47,23.61,23.35,23.49,32457,16.0793229223873,16.1752370770159,15.9971107898484,16.0930249444771,47375.4892340268,0.0,1.0
2020-11-24,23.68,23.84,23.5084,23.59,47330,16.2231941543302,16.3328103310487,16.1056308047997,16.1615350549261,69084.6937624086,0.0,1.0
2020-11-25,23.62,23.6854,23.49,23.63,47861,16.1820880880608,16.2268937002945,16.0930249444771,16.1889390991057,69859.7618458195,0.0,1.0
2020-11-27,23.68,23.73,23.5795,23.65,23625,16.2231941543302,16.2574492095547,16.154341493329,16.2026411211955,34483.9613381978,0.0,1.0
2020-11-30,23.52,23.79,23.36,23.71,33672,16.1135779776118,16.2985552758242,16.0039618008933,16.2437471874649,49148.9501028485,0.0,1.0
2020-12-01,23.99,23.99,23.6801,23.7,53617,16.4355754967222,16.4355754967222,16.2232626644407,16.23689617642,78261.4414844509,0.0,1.0
2020-12-02,24.06,24.07,23.75,23.8,28048,16.4835325740365,16.4903835850815,16.2711512316446,16.3054062868691,40939.9427561386,0.0,1.0
2020-12-03,24.05,24.12,24.0,24.07,43848,16.4766815629916,16.524638640306,16.4424265077671,16.4903835850815,64002.2322436952,0.0,1.0
2020-12-04,24.1,24.1617,24.03,24.05,29760,16.5109366182162,16.5532073563632,16.4629795409018,16.4766815629916,43438.8439968154,0.0,1.0
2020-12-07,23.93,24.13,23.86,24.01,36608,16.3944694304528,16.5314896513509,16.3465123531385,16.449277518812,53434.4489595236,0.0,1.0
2020-12-08,23.99,24.03,23.9,23.91,37315,16.4355754967222,16.4629795409018,16.3739163973181,16.380767408363,54466.413432163,0.0,1.0
2020-12-09,23.95,24.0967,23.95,24.01,45855,16.4081714525426,16.5086757845713,16.4081714525426,16.449277518812,66931.7268640449,0.0,1.0
2020-12-10,23.88,24.04,23.6,23.92,58726,16.3602143752283,16.4698305519467,16.168386065971,16.3876184194079,85718.7349649525,0.0,1.0
2020-12-11,23.93,24.03,23.75,23.75,18986,16.3944694304528,16.4629795409018,16.2711512316446,16.2711512316446,27712.6979880221,0.0,1.0
2020-12-14,24.66,24.8359,24.3,24.54,233678,16.8945932367307,17.0151025210106,16.6479568391142,16.8123811041919,341085.422966662,0.0,1.0
2020-12-15,24.88,24.99,24.685,24.82,59951,17.0453154797186,17.1206766012125,16.911720764343,17.0042094134492,87506.7922195257,0.0,1.0
2020-12-16,25.13,25.31,24.85,24.99,93149,17.2165907558412,17.3399089546494,17.0247624465839,17.1206766012125,135963.873637747,0.0,1.0
2020-12-17,25.14,25.35,25.08,25.25,53152,17.2234417668861,17.367312998829,17.1823357006167,17.29880288838,77582.7095470004,0.0,1.0
2020-12-18,25.14,25.3,25.03,25.24,60593,17.2234417668861,17.3330579436045,17.1480806453921,17.2919518773351,88443.8801847794,0.0,1.0
2020-12-21,25.16,25.25,24.6153,25.25,207500,17.2371437889759,17.29880288838,16.86396921736,17.29880288838,302875.004346075,0.0,1.0
2020-12-22,25.22,25.2799,25.04,25.27,61006,17.2782498552453,17.3192874114043,17.154931656437,17.3125049104698,89046.7109163214,0.0,1.0
2020-12-23,25.35,25.38,25.12,25.37,57994,17.4649399062189,17.4856084741553,17.3064808853735,17.4787189515098,84177.0946762039,0.1425,1.0
2020-12-24,25.2848,25.34,25.2,25.34,54435,17.4200202185706,17.4580503835734,17.3615970665371,17.4580503835734,79011.2795927018,0.0,1.0
2020-12-28,25.34,25.54,25.3,25.48,62144,17.4580503835734,17.5958408364825,17.4304922929916,17.5545037006098,90200.7340683179,0.0,1.0
2020-12-29,25.26,25.5872,25.22,25.48,58063,17.4029342024098,17.628359383369,17.375376111828,17.5545037006098,84277.2467528441,0.0,1.0
2020-12-30,25.23,25.3805,25.16,25.33,53103,17.3822656344735,17.4859529502875,17.3340389759553,17.451160860928,77077.9090697391,0.0,1.0
2020-12-31,25.27,25.33,25.15,25.23,61640,17.4098237250553,17.451160860928,17.3271494533099,17.3822656344735,89469.1884650344,0.0,1.0
2021-01-04,24.98,25.59,24.69,25.59,82452,17.2100275683372,17.6302884497097,17.0102314116191,17.6302884497097,119677.377146642,0.0,1.0
2021-01-05,25.29,25.29,24.8,24.91,33047,17.4236027703462,17.4236027703462,17.0860161607191,17.161800909819,47967.0387930563,0.0,1.0
2021-01-06,25.5,25.67,25.185,25.19,45139,17.5682827459007,17.6854046308733,17.351262782569,17.3547075438917,65518.327354367,0.0,1.0
2021-01-07,25.93,25.97,25.55,25.61,87574,17.8645322196551,17.8920903102369,17.6027303591279,17.6440674950006,127111.854487945,0.0,1.0
2021-01-08,26.16,26.24,25.93,26.12,47053,18.0229912405004,18.0781074216641,17.8645322196551,17.9954331499186,68296.4588715976,0.0,1.0
2021-01-11,26.1,26.24,25.77,26.05,48813,17.9816541046277,18.0781074216641,17.7542998573279,17.9472064914005,70851.0625656025,0.0,1.0
2021-01-12,26.0885,26.28,26.05,26.1,42553,17.9737311535855,18.1056655122459,17.9472064914005,17.9816541046277,61764.8016994258,0.0,1.0
2021-01-13,25.71,26.2,25.66,26.16,93811,17.7129627214551,18.0505493310823,17.6785151082279,18.0229912405004,136164.731328575,0.0,1.0
2021-01-14,25.74,25.98,25.53,25.66,57536,17.7336312893915,17.8989798328823,17.588951313837,17.6785151082279,83512.317124014,0.0,1.0
2021-01-15,25.66,25.8,25.4,25.61,42404,17.6785151082279,17.7749684252642,17.4993875194462,17.6440674950006,61548.5312730584,0.0,1.0
2021-01-19,25.65,25.8199,25.568,25.67,48132,17.6716255855824,17.7886785753287,17.6151314998897,17.6854046308733,69862.6051135472,0.0,1.0
2021-01-20,25.98,26.1,25.83,25.83,62636,17.8989798328823,17.9816541046277,17.7956369932006,17.7956369932006,90914.8619191419,0.0,1.0
2021-01-21,25.78,26.0,25.71,25.89,48851,17.859365077671,18.0117723824455,17.8108718443336,17.9355687300583,70516.4363079492,0.1425,1.0
2021-01-22,25.63,25.78,25.52,25.65,61945,17.7554510062338,17.859365077671,17.6792473538465,17.7693062157588,89417.630081184,0.0,1.0
2021-01-25,25.51,25.65,25.39,25.64,33772,17.672319749084,17.7693062157588,17.5891884919343,17.7623786109963,48749.8943111107,0.0,1.0
2021-01-26,25.53,25.65,25.51,25.52,19330,17.686174958609,17.7693062157588,17.672319749084,17.6792473538465,27902.8620464814,0.0,1.0
2021-01-27,24.95,25.53,24.89,25.46,46213,17.2843738823852,17.686174958609,17.2428082538103,17.6376817252717,66708.4823463034,0.0,1.0
2021-01-28,25.16,25.4,25.03,25.1,40248,17.4298535823973,17.5961160966968,17.3397947204851,17.3882879538224,58098.0026718458,0.0,1.0
2021-01-29,24.61,25.1,24.52,25.09,49992,17.0488353204609,17.3882879538224,16.9864868775986,17.3813603490599,72163.4702238851,0.0,1.0
2021-02-01,24.95,24.98,24.7,24.9,35000,17.2843738823852,17.3051566966727,17.1111837633232,17.2497358585728,50522.5127587609,0.0,1.0
2021-02-02,25.4,25.59,25.15,25.15,24188,17.5961160966968,17.7277405871839,17.4229259776348,17.4229259776348,34915.3868173973,0.0,1.0
2021-02-03,25.5351,25.65,25.375,25.48,32504,17.6897080370379,17.7693062157588,17.5787970847906,17.6515369347966,46919.5358488788,0.0,1.0
2021-02-04,25.55,25.62,25.42,25.62,72338,17.700030168134,17.7485234014713,17.6099713062217,17.7485234014713,104419.929369807,0.0,1.0
2021-02-05,25.66,25.71,25.51,25.56,22156,17.7762338205212,17.8108718443336,17.672319749084,17.7069577728964,31982.1940766602,0.0,1.0
2021-02-08,25.75,25.76,25.65,25.76,41651,17.8385822633835,17.845509868146,17.7693062157588,17.845509868146,60123.2336832901,0.0,1.0
2021-02-09,25.89,25.9,25.78,25.83,22870,17.9355687300583,17.9424963348207,17.859365077671,17.8940031014834,33012.8533369388,0.0,1.0
2021-02-10,25.92,25.99,25.85,25.88,41626,17.9563515443457,18.004844777683,17.9078583110083,17.9286411252958,60087.1461741765,0.0,1.0
2021-02-11,25.98,26.09,25.82,25.98,25630,17.9979171729206,18.0741208253078,17.8870754967209,17.9979171729206,36996.9143430582,0.0,1.0
2021-02-12,26.07,26.15,25.9,26.03,27359,18.0602656157829,18.1156864538827,17.9424963348207,18.032555196733,39492.726473341,0.0,1.0
2021-02-16,26.22,26.42,26.01,26.2,53037,18.1641796872201,18.3027317824696,18.018699987208,18.1503244776951,76558.9288338969,0.0,1.0
2021-02-17,26.16,26.2184,26.07,26.15,35144,18.1226140586452,18.1630712704581,18.0602656157829,18.1156864538827,50730.376811254,0.0,1.0
2021-02-18,25.76,26.01,25.71,25.92,96718,17.9442282360114,18.1183764137677,17.9093986004601,18.0556830697754,138844.404297089,0.1425,1.0
2021-02-19,25.8,25.9,25.8,25.82,85955,17.9720919444524,18.0417512155549,17.9720919444524,17.9860237986729,123393.481785772,0.0,1.0
2021-02-22,25.66,25.8099,25.66,25.73,66180,17.8745689649088,17.9789882122915,17.8745689649088,17.9233304546806,95005.3007339002,0.0,1.0
2021-02-23,25.59,25.88,25.43,25.72,30532,17.8258074751371,18.0278193613344,17.714352641373,17.9163645275703,43830.4902086345,0.0,1.0
2021-02-24,25.85,25.91,25.51,25.61,29384,18.0069215800036,18.0487171426651,17.770080058255,17.8397393293576,42182.4683705791,0.0,1.0
2021-02-25,25.38,25.865,25.32,25.81,52228,17.6795230058217,18.017370470669,17.6377274431602,17.9790578715626,74976.3802769741,0.0,1.0
2021-02-26,25.15,25.99,25.115,25.4,42122,17.5193066822859,18.1044445595472,17.4949259374,17.6934548600422,60468.6200893525,0.0,1.0
2021-03-01,25.74,25.87,25.23,25.23,33689,17.9302963817908,18.0208534342241,17.5750340991679,17.5750340991679,48362.5502632875,0.0,1.0
2021-03-02,25.74,25.86,25.72,25.73,30848,17.9302963817908,18.0138875071139,17.9163645275703,17.9233304546806,44284.1268818277,0.0,1.0
2021-03-03,25.48,25.74,25.45,25.61,49759,17.7491822769243,17.9302963817908,17.7282844955935,17.8397393293576,71431.9848778804,0.0,1.0
2021-03-04,24.93,25.549,24.41,25.36,92160,17.3660562858604,17.797247173985,17.0038280761272,17.6655911516012,132301.125954007,0.0,1.0
2021-03-05,25.24,25.28,24.775,24.98,50294,17.5820000262782,17.6098637347192,17.2580844156514,17.4008859214116,72200.0089923054,0.0,1.0
2021-03-08,25.18,25.39,25.16,25.18,56242,17.5402044636167,17.686488932932,17.5262726093962,17.5402044636167,80738.7144737988,0.0,1.0
2021-03-09,25.55,25.76,25.37,25.37,40915,17.797943766696,17.9442282360114,17.6725570787115,17.6725570787115,58735.9002648463,0.0,1.0
2021-03-10,25.62,25.82,25.5892,25.61,55954,17.8467052564678,17.9860237986729,17.8252502009682,17.8397393293576,80325.2734551927,0.0,1.0
2021-03-11,25.83,26.0,25.7201,25.85,48281,17.9929897257831,18.1114104866574,17.9164341868414,18.0069215800036,69310.2285393387,0.0,1.0
2021-03-12,25.82,25.92,25.65,25.83,32909,17.9860237986729,18.0556830697754,17.8676030377986,17.9929897257831,47242.8141712287,0.0,1.0
2021-03-15,25.89,25.92,25.73,25.82,38934,18.0347852884446,18.0556830697754,17.9233304546806,17.9860237986729,55892.0577028358,0.0,1.0
2021-03-16,26.17,26.18,25.9,25.92,66536,18.2298312475317,18.236797174642,18.0417512155549,18.0556830697754,95516.3597707885,0.0,1.0
2021-03-17,26.1,26.16,25.89,26.15,42413,18.1810697577599,18.2228653204215,18.0347852884446,18.2158993933112,60886.367785236,0.0,1.0
2021-03-18,25.71,26.17,25.68,26.16,46035,17.9093986004601,18.2298312475317,17.8885008191293,18.2228653204215,66085.9628178466,0.0,1.0
2021-03-19,25.93,25.999,25.5501,25.74,24230,18.0626489968856,18.1107138939464,17.7980134259671,17.9302963817908,34783.5968084377,0.0,1.0
2021-03-22,26.08,26.1199,25.94,25.94,47642,18.1671379035394,18.1949319527094,18.0696149239959,18.0696149239959,68392.9062793061,0.0,1.0
2021-03-23,25.76,25.95,25.76,25.85,52314,18.0434926973325,18.1765774648982,18.0434926973325,18.1065328503899,74686.6841473118,0.1425,1.0
2021-03-24,25.86,26.08,25.86,25.97,184626,18.1135373118407,18.2676354637589,18.1135373118407,18.1905863877998,263583.433638828,0.0,1.0
2021-03-25,25.91,26.17,25.81,25.86,102926,18.1485596190949,18.3306756168164,18.0785150045866,18.1135373118407,146943.488407429,0.0,1.0
2021-03-26,26.13,26.1414,25.95,26.0,82796,18.3026577710131,18.310642857067,18.1765774648982,18.2115997721523,118204.66224454,0.0,1.0
2021-03-29,26.19,26.2,25.96,26.12,78225,18.344684539718,18.3516890011689,18.183581926349,18.2956533095623,111678.821489917,0.0,1.0
2021-03-30,26.2,26.24,26.095,26.15,47830,18.3516890011689,18.3797068469722,18.2781421559352,18.3166666939147,68285.0499439142,0.0,1.0
2021-03-31,26.27,26.38,26.11,26.24,54739,18.4007202313247,18.4777693072838,18.2886488481114,18.3797068469722,78148.763305037,0.0,1.0
2021-04-01,26.47,26.6,26.3,26.36,59604,18.5408094603412,18.631867459202,18.4217336156772,18.4637603843821,85094.3365431126,0.0,1.0
2021-04-05,27.02,27.1292,26.5,26.52,139773,18.9260548401368,19.0025435591798,18.5618228446937,18.5758317675954,199548.532005242,0.0,1.0
2021-04-06,27.09,27.13,27.0,27.1,71727,18.9750860702926,19.0031039160959,18.9120459172351,18.9820905317434,102401.877008721,0.0,1.0
2021-04-07,27.45,27.5,27.06,27.1,91143,19.2272466825224,19.2622689897765,18.9540726859401,18.9820905317434,130121.352854655,0.0,1.0
2021-04-08,27.72,27.78,27.45,27.5,78656,19.4163671416947,19.4583939103997,19.2272466825224,19.2622689897765,112294.143600011,0.0,1.0
2021-04-09,28.09,28.09,27.65,27.81,90383,19.6755322153753,19.6755322153753,19.3673359115389,19.4794072947522,129036.330108317,0.0,1.0
2021-04-12,27.76,28.1364,27.7301,28.04,59363,19.444384987498,19.7080329165072,19.42344164776,19.6405099081212,84750.2701196025,0.0,1.0
2021-04-13,27.98,28.0,27.82,27.82,36286,19.5984831394162,19.6124920623179,19.486411756203,19.486411756203,51804.1254916345,0.0,1.0
2021-04-14,28.07,28.12,27.96,27.97,40552,19.6615232924737,19.6965455997278,19.5844742165146,19.5914786779654,57894.5294862139,0.0,1.0
2021-04-15,28.25,28.31,28.08,28.17,29732,19.7876035985886,19.8296303672935,19.6685277539245,19.731567906982,42447.2319659724,0.0,1.0
2021-04-16,28.26,28.6382,28.2,28.35,45748,19.7946080600394,20.0595167921097,19.7525812913344,19.8576482130969,65312.6586835499,0.0,1.0
2021-04-19,28.33,28.51,28.27,28.27,66930,19.8436392901952,19.9697195963101,19.8016125214902,19.8016125214902,95553.3847532132,0.0,1.0
2021-04-20,28.06,28.46,28.05,28.45,46591,19.6545188310228,19.934697289056,19.647514369572,19.9276928276051,66516.1773350809,0.0,1.0
2021-04-21,28.36,28.45,28.0,28.0,27732,19.8646526745477,19.9276928276051,19.6124920623179,19.6124920623179,39591.9089492919,0.0,1.0
2021-04-22,28.25,28.4694,28.216,28.36,32389,19.8874171742629,20.0418702478216,19.8634818757169,19.9648549048529,46008.4505686402,0.1425,1.0
2021-04-23,28.56,28.67,28.25,28.27,25348,20.105650778653,20.1830885092431,19.8874171742629,19.9014967616429,36006.7370099075,0.0,1.0
2021-04-26,28.61,28.7158,28.45,28.59,28328,20.140849747103,20.2153307643433,20.028213048063,20.126770159723,40239.8156074112,0.0,1.0
2021-04-27,28.73,28.735,28.5758,28.58,47519,20.2253272713831,20.2288471682281,20.1167736526832,20.119730366033,67500.5576761003,0.0,1.0
2021-04-28,28.69,29.0,28.69,28.73,36096,20.1971680966231,20.4154017010132,20.1971680966231,20.2253272713831,51274.2298843939,0.0,1.0
2021-04-29,28.77,29.13,28.71,29.0,39595,20.2534864461431,20.5069190189833,20.2112476840031,20.4154017010132,56244.5459960268,0.0,1.0
2021-04-30,28.84,29.0,28.75,28.79,70176,20.3027650019731,20.4154017010132,20.2394068587631,20.2675660335231,99684.7394826917,0.0,1.0
2021-05-03,29.17,29.2395,28.86,29.0,67925,20.5350781937433,20.5840047598888,20.3168445893531,20.4154017010132,96487.2025957852,0.0,1.0
2021-05-04,28.93,29.0998,28.83,29.0,45407,20.3661231451832,20.4856588420395,20.2957252082831,20.4154017010132,64500.4697573326,0.0,1.0
2021-05-05,29.19,29.2,29.0801,29.1,13480,20.5491577811233,20.5561975748133,20.4717904484701,20.4857996379133,19148.2884209229,0.0,1.0
2021-05-06,29.24,29.25,29.0401,29.23,19227,20.5843567495733,20.5913965432633,20.4436312737101,20.5773169558833,27311.879930941,0.0,1.0
2021-05-07,29.37,29.41,29.21,29.3,39861,20.6758740675434,20.7040332423034,20.5632373685033,20.6265955117133,56622.39797822,0.0,1.0
2021-05-10,28.73,29.56,28.73,29.44,118186,20.2253272713831,20.8096301476535,20.2253272713831,20.7251526233734,167882.760780058,0.0,1.0
2021-05-11,28.16,28.68,27.84,28.35,90852,19.8240590310528,20.1901283029331,19.5987856329727,19.9578151111629,129054.918369265,0.0,1.0
2021-05-12,27.27,28.23,27.01,28.04,130557,19.1975173926424,19.8733375868829,19.0144827567023,19.7395815067728,185455.718944394,0.0,1.0
2021-05-13,27.53,27.86,27.4,27.4,41344,19.3805520285825,19.6128652203527,19.2890347106125,19.2890347106125,58728.9938037564,0.0,1.0
2021-05-14,28.09,28.15,27.81,27.81,42657,19.7747804752228,19.8170192373628,19.5776662519027,19.5776662519027,60594.1052797705,0.0,1.0
2021-05-17,28.36,28.5,28.1381,28.16,36317,19.9648549048529,20.063412016513,19.8086418828717,19.8240590310528,51588.1595387727,0.0,1.0
2021-05-18,28.7,28.87,28.41,28.52,36925,20.2042078903131,20.3238843830432,20.0000538733029,20.077491603893,52451.8212123572,0.0,1.0
2021-05-19,28.57,28.595,28.3,28.54,54475,20.112690572343,20.130290056568,19.9226161427129,20.091571191273,77381.5290600722,0.0,1.0
2021-05-20,28.73,28.89,28.5246,28.53,22705,20.3256443314657,20.4388397053965,20.1803297701819,20.184150114052,32093.1843223373,0.1425,1.0
2021-05-21,28.75,28.99,28.75,28.86,28097,20.339793753207,20.5095868141033,20.339793753207,20.4176155727845,39714.6971990625,0.0,1.0
2021-05-24,28.92,29.11,28.915,28.95,28723,20.4600638380086,20.5944833445515,20.4565264825732,20.4812879706206,40599.5390130146,0.0,1.0
2021-05-25,28.9,29.053,28.77,28.93,28590,20.4459144162672,20.5541574925886,20.3539431749484,20.4671385488793,40411.545464683,0.0,1.0
2021-05-26,28.92,29.0,28.84,29.0,24954,20.4600638380086,20.516661524974,20.4034661510431,20.516661524974,35272.1128200664,0.0,1.0
2021-05-27,28.9,29.04,28.6601,28.84,35456,20.4459144162672,20.5449603684567,20.2761921024796,20.4034661510431,50116.5357116405,0.0,1.0
2021-05-28,28.89,29.06,28.7707,28.9,30412,20.4388397053965,20.5591097901981,20.3544384047093,20.4459144162672,42986.9157282946,0.0,1.0
2021-06-01,29.06,29.11,28.9,28.91,35872,20.5591097901981,20.5944833445515,20.4459144162672,20.4529891271379,50704.5456071741,0.0,1.0
2021-06-02,29.11,29.12,28.86,28.94,45428,20.5944833445515,20.6015580554222,20.4176155727845,20.4742132597499,64211.8113805393,0.0,1.0
2021-06-03,29.02,29.03,28.82,28.9,50846,20.5308109467154,20.5378856575861,20.3893167293018,20.4459144162672,71870.0748757352,0.0,1.0
2021-06-04,29.19,29.3,29.0,29.01,50976,20.651081031517,20.7289028510944,20.516661524974,20.5237362358447,72053.8279680894,0.0,1.0
2021-06-07,29.04,29.202,28.88,29.14,59708,20.5449603684567,20.6595706845618,20.4317649945259,20.6157074771636,84396.381832994,0.0,1.0
2021-06-08,29.34,29.415,29.09,29.09,33579,20.7572016945772,20.8102620261073,20.5803339228102,20.5803339228102,47463.4237551098,0.0,1.0
2021-06-09,29.5,29.69,29.405,29.46,39967,20.8703970685081,21.004816575051,20.8031873152366,20.8420982250253,56492.7680163337,0.0,1.0
2021-06-10,29.56,29.595,29.4709,29.55,40163,20.9128453337321,20.9376068217795,20.8498096598744,20.9057706228615,56769.8111401912,0.0,1.0
2021-06-11,29.67,29.75,29.54,29.7,22751,20.9906671533096,21.0472648402751,20.8986959119908,21.0118912859217,32158.2046473244,0.0,1.0
2021-06-14,29.54,29.72,29.53,29.72,34223,20.8986959119908,21.026040707663,20.8916212011201,21.026040707663,48373.7083049264,0.0,1.0
2021-06-15,29.51,29.65,29.5,29.65,16623,20.8774717793787,20.9765177315683,20.8703970685081,20.9765177315683,23496.3665708089,0.0,1.0
2021-06-16,29.51,29.72,29.4701,29.57,38015,20.8774717793787,21.026040707663,20.8492436830047,20.9199200446028,53733.6446603682,0.0,1.0
2021-06-17,29.38,29.69,29.01,29.58,44211,20.7855005380599,21.004816575051,20.5237362358447,20.9269947554735,62491.5997390381,0.0,1.0
2021-06-18,29.07,29.3868,29.06,29.2,33124,20.5661845010688,20.790311341452,20.5591097901981,20.6581557423876,46820.2879318698,0.0,1.0
2021-06-21,29.16,29.72,29.01,29.26,41655,20.6298568989049,21.026040707663,20.5237362358447,20.7006040076117,58878.7312462879,0.0,1.0
2021-06-22,29.3,29.45,29.0047,29.2,39986,20.8297174810017,20.9363542599146,20.619785208915,20.7586262950597,56246.0725196383,0.1425,1.0
2021-06-23,29.3,29.49,29.3,29.47,21366,20.8297174810017,20.9647907342914,20.8297174810017,20.950572497103,30054.3586618965,0.0,1.0
2021-06-24,29.1,29.48,29.1,29.44,18779,20.6875351091177,20.9576816156972,20.6875351091177,20.9292451413204,26415.3702757538,0.0,1.0
2021-06-25,28.92,29.2857,28.85,29.08,45161,20.5595709744221,20.8195514414119,20.5098071442627,20.6733168719293,63525.4559360625,0.0,1.0
2021-06-28,29.25,29.32,28.95,28.97,27121,20.7941718880307,20.84393571819,20.5808983302047,20.5951165673931,38149.5956786153,0.0,1.0
2021-06-29,29.29,29.39,29.26,29.36,27340,20.8226083624075,20.8936995483494,20.8012810066249,20.8723721925668,38457.6507449335,0.0,1.0
2021-06-30,29.29,29.42,29.27,29.27,24345,20.8226083624075,20.915026904132,20.8083901252191,20.8083901252191,34244.7515503075,0.0,1.0
2021-07-01,29.27,29.38,29.24,29.32,23061,20.8083901252191,20.8865904297552,20.7870627694365,20.84393571819,32438.6204765513,0.0,1.0
2021-07-02,29.39,29.4,29.25,29.33,19907,20.8936995483494,20.9008086669436,20.7941718880307,20.8510448367842,28002.0648639135,0.0,1.0
2021-07-06,29.54,29.54,29.441,29.49,48382,21.0003363272624,21.0003363272624,20.9299560531799,20.9647907342914,68056.2567059759,0.0,1.0
2021-07-07,29.52,29.63,29.39,29.63,27826,20.986118090074,21.0643183946102,20.8936995483494,21.0643183946102,39141.2797962152,0.0,1.0
2021-07-08,29.39,29.51,29.24,29.46,36040,20.8936995483494,20.9790089714798,20.7870627694365,20.9434633785088,50695.4547493566,0.0,1.0
2021-07-09,29.54,29.5699,29.42,29.46,33054,21.0003363272624,21.0215925918591,20.915026904132,20.9434633785088,46495.2153519765,0.0,1.0
2021-07-12,29.77,29.8783,29.53,29.63,59839,21.163846054929,21.2408378093041,20.9932272086682,21.0643183946102,84172.1786000761,0.0,1.0
2021-07-13,29.8234,29.9603,29.75,29.77,31534,21.201808748222,21.2991325817766,21.1496278177406,21.163846054929,44357.1162615485,0.0,1.0
2021-07-14,29.98,30.33,29.93,29.95,26843,21.3131375454072,21.5619566962041,21.2775919524362,21.2918101896246,37758.5486081291,0.0,1.0
2021-07-15,29.78,30.06,29.76,29.98,22972,21.1709551735232,21.3700104941607,21.1567369363348,21.3131375454072,32313.4291482302,0.0,1.0
2021-07-16,29.51,29.8282,29.51,29.77,17724,20.9790089714798,21.2052211251472,20.9790089714798,21.163846054929,24931.3607097002,0.0,1.0
2021-07-19,28.91,29.66,28.83,29.39,69116,20.5524618558279,21.0856457503928,20.4955889070743,20.8936995483494,97221.6162723787,0.0,1.0
2021-07-20,29.36,29.49,28.97,28.97,33011,20.8723721925668,20.9647907342914,20.5951165673931,20.5951165673931,46434.7296540236,0.0,1.0
2021-07-21,29.73,29.75,29.57,29.58,15952,21.1354095805522,21.1496278177406,21.021663683045,21.0287728016392,22438.7872963855,0.0,1.0
2021-07-22,29.56,29.8797,29.5201,29.67,16663,21.1158595044181,21.3442336682734,21.0873573801209,21.1944367894481,23326.4613214982,0.1425,1.0
2021-07-23,29.66,29.89,29.46,29.78,72448,21.1872933998999,21.3515913595081,21.0444256089364,21.2730140744781,101419.640510107,0.0,1.0
2021-07-26,29.48,29.82,29.32,29.75,27786,21.0587123880327,21.3015876326708,20.9444181552618,21.2515839058335,38897.5007069045,0.0,1.0
2021-07-27,29.21,29.4,29.158,29.27,32726,20.8658408702319,21.0015652716473,20.8286952445813,20.9087012075209,45812.9852491958,0.0,1.0
2021-07-28,29.5,29.57,29.2117,29.33,20239,21.0729991671291,21.1230028939663,20.8670552464551,20.95156154481,28332.4881885496,0.0,1.0
2021-07-29,29.69,29.74,29.51,29.51,36149,21.2087235685445,21.2444405162854,21.0801425566772,21.0801425566772,50604.828080828,0.0,1.0
2021-07-30,29.65,29.8699,29.56,29.72,18898,21.1801500103518,21.3372331465162,21.1158595044181,21.230153737189,26455.2281134053,0.0,1.0
2021-08-02,29.79,29.97,29.66,29.88,40369,21.2801574640263,21.4087384758935,21.1872933998999,21.3444479699599,56512.3877505587,0.0,1.0
2021-08-03,29.91,29.99,29.77,29.99,25262,21.3658781386044,21.4230252549899,21.2658706849299,21.4230252549899,35364.1640703168,0.0,1.0
2021-08-04,29.93,30.055,29.93,30.01,35092,21.3801649177008,21.469457287053,21.3801649177008,21.4373120340862,49125.1383720827,0.0,1.0
2021-08-05,30.25,30.25,30.045,30.14,58827,21.6087533832425,21.6087533832425,21.4623138975048,21.5301760982125,82351.6617751771,0.0,1.0
2021-08-06,30.43,30.7499,30.2835,30.33,36668,21.7373343951097,21.965851426756,21.6326837382289,21.665900499628,51331.3739264657,0.0,1.0
2021-08-09,30.98,31.07,30.4732,30.58,142168,22.1302208202596,22.1945113261932,21.7681938379579,21.8444852383324,199020.365669733,0.0,1.0
2021-08-10,31.22,31.31,31.0021,31.03,64661,22.3016621694159,22.3659526753495,22.1460077111611,22.1659377680005,90518.6530342313,0.0,1.0
2021-08-11,31.34,31.41,31.17,31.32,69093,22.3873828439941,22.4373865708313,22.265945221675,22.3730960648977,96722.9905831046,0.0,1.0
2021-08-12,31.3,31.41,31.26,31.32,38665,22.3588092858013,22.4373865708313,22.3302357276086,22.3730960648977,54126.9655521653,0.0,1.0
2021-08-13,31.51,31.58,31.34,31.34,51796,22.5088204663131,22.5588241931504,22.3873828439941,22.3873828439941,72508.9954154907,0.0,1.0
2021-08-16,31.53,31.6,31.3309,31.49,46140,22.5231072454095,22.5731109722467,22.3808823595052,22.4945336872168,64591.1855832639,0.0,1.0
2021-08-17,31.42,31.6,31.36,31.6,34968,22.4445299603795,22.5731109722467,22.4016696230904,22.5731109722467,48951.5513106973,0.0,1.0
2021-08-18,31.23,31.47,31.11,31.47,46636,22.3088055589641,22.4802469081204,22.2230848843859,22.4802469081204,65285.5338288057,0.0,1.0
2021-08-19,31.25,31.96,31.13,31.13,39385,22.3230923380605,22.8302729959812,22.2373716634823,22.2373716634823,55134.8904247257,0.0,1.0
2021-08-20,31.43,31.5,31.13,31.28,35440,22.4516733499277,22.5016770767649,22.2373716634823,22.344522506705,49612.302060487,0.0,1.0
2021-08-23,32.12,32.1635,31.4,31.52,69710,23.0725767694554,23.1038238768487,22.555383267774,22.6415821847209,97045.3028447265,0.1792,1.0
2021-08-24,32.32,32.39,32.02,32.02,43235,23.2162416310336,23.266524332586,23.0007443386663,23.0007443386663,60188.6912708614,0.0,1.0
2021-08-25,32.14,32.42,32.08,32.36,65293,23.0869432556132,23.2880740618227,23.0438437971398,23.2449746033492,90896.2696692115,0.0,1.0
2021-08-26,32.12,32.23,32.0001,32.2,82043,23.0725767694554,23.1515924433234,22.9864496849393,23.1300427140867,114214.428077606,0.0,1.0
2021-08-27,32.35,32.41,32.195,32.25,71200,23.2377913602703,23.2808908187438,23.1264510925472,23.1659589294812,99119.5748464284,0.0,1.0
2021-08-30,32.34,32.47,32.2786,32.42,51418,23.2306081171914,23.3239902772172,23.1865030046869,23.2880740618227,71580.4817338997,0.0,1.0
2021-08-31,32.14,32.4906,32.11,32.39,47817,23.0869432556132,23.3387877579598,23.0653935263765,23.266524332586,66567.42570831,0.0,1.0
2021-09-01,32.29,32.67,32.25,32.31,47992,23.1946919017969,23.4676551387954,23.1659589294812,23.2090583879547,66811.0482588452,0.0,1.0
2021-09-02,32.22,32.52,32.2,32.38,52172,23.1444092002445,23.3599064926118,23.1300427140867,23.2593410895071,72630.1468944924,0.0,1.0
2021-09-03,32.38,32.39,32.23,32.25,29551,23.2593410895071,23.266524332586,23.1515924433234,23.1659589294812,41138.7999478483,0.0,1.0
2021-09-07,32.74,32.76,32.45,32.56,128198,23.5179378403478,23.5323043265056,23.3096237910594,23.3886394649274,178468.135620259,0.0,1.0
2021-09-08,33.09,33.1489,32.74,32.99,176786,23.7693513481096,23.8116606498444,23.5179378403478,23.6975189173205,246108.892679785,0.0,1.0
2021-09-09,33.33,33.58,33.21,33.24,83026,23.9417491820034,24.1213302589761,23.8555502650565,23.8770999942932,115582.890747185,0.0,1.0
2021-09-10,33.4,33.9099,33.38,33.66,93349,23.9920318835558,24.3583054481493,23.977665397398,24.1787962036074,129953.836971056,0.0,1.0
2021-09-13,33.8,34.68,33.6828,34.68,102683,24.2793616067121,24.9114869976561,24.1951739978273,24.9114869976561,142947.967752188,0.0,1.0
2021-09-14,33.13,33.8,33.03,33.8,84035,23.7980843204252,24.2793616067121,23.7262518896361,24.2793616067121,116987.548767129,0.0,1.0
2021-09-15,33.19,33.279,33.0,33.13,58232,23.8411837788987,23.905114642301,23.7047021603994,23.7980843204252,81066.4477873203,0.0,1.0
2021-09-16,33.09,33.2999,33.05,33.18,45721,23.7693513481096,23.9201276203359,23.740618375794,23.8340005358198,63649.5236173251,0.0,1.0
2021-09-17,33.08,33.2172,32.93,33.05,49839,23.7621681050307,23.8607222000733,23.6544194588471,23.740618375794,69382.3102636395,0.0,1.0
2021-09-20,32.83,33.15,32.5,32.8,123844,23.582587028058,23.812450806583,23.345540006454,23.5610372988212,172406.806562936,0.0,1.0
2021-09-21,32.8,33.25,32.72,33.05,45403,23.5610372988212,23.8842832373721,23.50357135419,23.740618375794,63206.8266397808,0.0,1.0
2021-09-22,32.62,33.5,32.55,32.8,64577,23.5604626393749,24.1960606504923,23.5099037066724,23.6904713234671,89408.3351521101,0.1792,1.0
2021-09-23,32.42,32.9299,32.32,32.57,74371,23.4160085459392,23.7842942571537,23.3437814992213,23.524349116016,102968.352410263,0.0,1.0
2021-09-24,31.79,32.32,31.79,32.3,66862,22.9609781516165,23.3437814992213,22.9609781516165,23.3293360898777,92571.9699729063,0.0,1.0
2021-09-27,31.45,31.88,31.32,31.7,73343,22.7154061927756,23.0259824936626,22.6215110320424,22.8959738095704,101545.062871629,0.0,1.0
2021-09-28,30.55,31.4396,30.32,31.34,109593,22.0653627723147,22.707894579917,21.8992405648635,22.635956441386,151734.017906146,0.0,1.0
2021-09-29,30.28,30.7166,30.19,30.55,41405,21.8703497461764,22.1856930321467,21.8053454041303,22.0653627723147,57326.1705711493,0.0,1.0
2021-09-30,30.13,31.6568,30.05,30.49,47025,21.7620091760995,22.8647717253882,21.7042275387252,22.0220265442839,65107.1892551215,0.0,1.0
2021-10-01,30.25,30.979,30.01,30.11,54610,21.848681632161,22.3752168027344,21.6753367200381,21.7475637667559,75608.7954326885,0.0,1.0
2021-10-04,29.85,30.4272,29.65,30.25,67880,21.5597734452894,21.9766679589451,21.4153193518537,21.848681632161,93981.4142825656,0.0,1.0
2021-10-05,30.18,30.29,29.77,29.77,51691,21.7981226994585,21.8775724508481,21.5019918079151,21.5019918079151,71567.3730948745,0.0,1.0
2021-10-06,30.15,30.177,29.8303,29.91,28607,21.7764545854431,21.7959558880569,21.545544717086,21.6031096733202,39607.0465288944,0.0,1.0
2021-10-07,30.56,30.6511,30.08,30.41,32508,22.0725854769864,22.1383843165464,21.7258956527406,21.9642449069096,45008.0703520572,0.0,1.0
2021-10-08,30.65,30.72,30.48,30.71,32453,22.1375898190325,22.1881487517351,22.0148038396121,22.1809260470633,44931.9215926945,0.0,1.0
2021-10-11,31.07,31.66,30.6,30.65,54537,22.4409434152477,22.8670829908832,22.1014762956736,22.1375898190325,75507.7252611707,0.0,1.0
2021-10-12,30.81,31.15,30.58,31.15,58673,22.2531530937812,22.498725052622,22.08703088633,22.498725052622,81234.1119652468,0.0,1.0
2021-10-13,31.21,31.86,30.7,30.94,49539,22.5420612806527,23.011537084319,22.1737033423915,22.3470482545144,68587.8798194462,0.0,1.0
2021-10-14,31.41,31.8701,31.3236,31.48,31858,22.6865153740885,23.0188320160375,22.6241112057242,22.737074306791,44108.1304686795,0.0,1.0
2021-10-15,31.83,31.99,31.27,31.63,45361,22.9898689703036,23.1054322450522,22.5853975086834,22.8454148768678,62803.3431536749,0.0,1.0
2021-10-18,31.95,32.12,31.54,31.65,33567,23.0765414263651,23.1993274057855,22.7804105348217,22.8598602862114,46474.2801005137,0.0,1.0
2021-10-19,32.41,32.41,31.98,32.25,26284,23.4087858412674,23.4087858412674,23.0982095403804,23.2932225665187,36390.7998379927,0.0,1.0
2021-10-20,32.19,32.449,31.7496,32.25,41619,23.249886338488,23.4369543894873,22.9317984247424,23.2932225665187,57622.4584712153,0.0,1.0
2021-10-21,31.87,32.2404,31.83,32.05,34018,23.1481906567092,23.4172239111568,23.1191373894903,23.2789303591946,46835.3521049721,0.1792,1.0
2021-10-22,31.58,31.92,31.58,31.92,56379,22.9375544693717,23.1845072407329,22.9375544693717,23.1845072407329,77621.5625941038,0.0,1.0
2021-10-25,31.67,31.71,31.3607,31.47,40307,23.0029243206144,23.0319775878334,22.7782699318438,22.8576579845196,55493.9307806193,0.0,1.0
2021-10-26,31.79,31.92,31.69,31.69,19201,23.0900841222713,23.1845072407329,23.0174509542239,23.0174509542239,26435.5810384963,0.0,1.0
2021-10-27,31.72,31.9112,31.7182,31.75,23106,23.0392409046381,23.1781155219448,23.0379335076133,23.0610308550523,31811.9126855631,0.0,1.0
2021-10-28,31.86,32.0289,31.74,31.74,23708,23.1409273399045,23.2636047607366,23.0537675382476,23.0537675382476,32640.7351315385,0.0,1.0
2021-10-29,32.34,32.34,31.7,32.04,51594,23.489566546532,23.489566546532,23.0247142710286,23.2716670423898,71033.6632519234,0.0,1.0
2021-11-01,32.98,33.0,32.37,32.7,112656,23.9544188220355,23.9689454556449,23.5113564969463,23.7510459515027,155102.693478092,0.0,1.0
2021-11-02,33.04,33.2499,32.95,32.96,63521,23.9979987228639,24.1504557425954,23.9326288716212,23.939892188426,87454.5358651281,0.0,1.0
2021-11-03,33.03,33.125,32.88,33.03,38843,23.9907354060592,24.0597369157042,23.8817856539881,23.9907354060592,53478.3227060211,0.0,1.0
2021-11-04,33.11,33.24,33.03,33.1,55703,24.0488419404971,24.1432650589587,23.9907354060592,24.0415786236924,76690.8583192209,0.0,1.0
2021-11-05,33.12,33.4,33.08,33.2,43203,24.0561052573018,24.2594781278346,24.0270519900829,24.1142117917398,59481.0899227206,0.0,1.0
2021-11-08,33.19,33.3902,33.17,33.29,32545,24.106948474935,24.2523600773659,24.0924218413255,24.1795816429824,44807.3529971285,0.0,1.0
2021-11-09,33.3,33.388,33.08,33.27,34865,24.1868449597872,24.2507621476689,24.0270519900829,24.1650550093729,48001.4860115188,0.0,1.0
2021-11-10,33.21,33.4,33.2,33.27,15739,24.1214751085445,24.2594781278346,24.1142117917398,24.1650550093729,21669.1635834016,0.0,1.0
2021-11-11,33.5,33.5,33.22,33.25,30483,24.332111295882,24.332111295882,24.1287384253492,24.1505283757635,41968.4296024417,0.0,1.0
2021-11-12,33.38,33.5399,33.35,33.42,23496,24.2449514942251,24.3610919299329,24.2231615438109,24.2740047614441,32348.8574595339,0.0,1.0
2021-11-15,33.07,33.415,33.07,33.4,41792,24.0197886732781,24.2703731030417,24.0197886732781,24.2594781278346,57538.4512661236,0.0,1.0
2021-11-16,33.14,33.2,32.96,33.0,34809,24.0706318909113,24.1142117917398,23.939892188426,23.9689454556449,47924.3862491026,0.0,1.0
2021-11-17,32.83,33.1,32.8,33.01,38367,23.8454690699643,24.0415786236924,23.8236791195501,23.9762087724497,52822.9747254825,0.0,1.0
2021-11-18,32.79,33.14,32.78,32.82,33965,23.8164158027454,24.0706318909113,23.8091524859406,23.8382057531596,46762.3826869708,0.0,1.0
2021-11-19,32.66,32.8995,32.53,32.8,35556,23.7219926842837,23.8959491217573,23.6275695658221,23.8236791195501,48952.8420084775,0.0,1.0
2021-11-22,32.41,32.67,32.335,32.55,25498,23.6705684013062,23.8604587988483,23.6157923250921,23.7728170769058,34912.1392435341,0.1792,1.0
2021-11-23,31.84,32.3567,31.73,32.25,68304,23.2542702220793,23.6316408698101,23.1739319769653,23.5537127720495,93522.5805510373,0.0,1.0
2021-11-24,31.67,31.7864,31.52,31.62,45205,23.130111115994,23.2151235862783,23.0205589635659,23.0935937318513,61895.1782298205,0.0,1.0
2021-11-26,30.91,31.3224,30.35,31.17,60765,22.5750468770248,22.8762422614339,22.1660521746264,22.7649372745669,83200.0996601048,0.0,1.0
2021-11-29,31.15,31.26,31.01,31.01,24864,22.7503303209098,22.8306685660238,22.6480816453102,22.6480816453102,34044.0595400123,0.0,1.0
2021-11-30,30.38,31.12,30.18,31.11,118857,22.1879626051121,22.7284198904242,22.0418930685412,22.7211164135957,162740.298614351,0.0,1.0
2021-12-01,30.35,30.87,30.33,30.47,50379,22.1660521746264,22.5458329697106,22.1514452209693,22.2536938965689,68979.4753686567,0.0,1.0
2021-12-02,30.45,30.68,30.28,30.28,37922,22.2390869429119,22.4070669099683,22.1149278368266,22.1149278368266,51923.2153264294,0.0,1.0
2021-12-03,29.99,31.0,29.99,30.45,55498,21.9031270087989,22.6407781684817,21.9031270087989,22.2390869429119,75988.4659086068,0.0,1.0
2021-12-06,30.24,30.47,29.8,30.03,48821,22.0857139295125,22.2536938965689,21.7643609490566,21.9323409161131,66846.2448038503,0.0,1.0
2021-12-07,30.95,31.1228,30.47,30.47,33981,22.604260784339,22.7304648639362,22.2536938965689,22.2536938965689,46527.1552135278,0.0,1.0
2021-12-08,31.27,31.4853,31.04,31.09,23734,22.8379720428523,22.9952158989709,22.6699920757959,22.7065094599386,32496.8512356279,0.0,1.0
2021-12-09,31.38,31.5,31.16,31.18,26405,22.9183102879663,23.0059520099088,22.7576337977384,22.7722407513955,36154.0135197081,0.0,1.0
2021-12-10,31.27,31.44,31.0534,31.44,34722,22.8379720428523,22.9621311489376,22.6797787347461,22.9621311489376,47541.7404821552,0.0,1.0
2021-12-13,31.08,31.4555,30.87,31.25,36702,22.69920598311,22.9734515380218,22.5458329697106,22.8233650891953,50252.77804205,0.0,1.0
2021-12-14,30.89,31.08,30.7,31.07,30869,22.5604399233677,22.69920598311,22.4216738636254,22.6919025062815,42266.170927471,0.0,1.0
2021-12-15,31.16,31.17,30.74,30.76,26858,22.7576337977384,22.7649372745669,22.4508877709396,22.4654947245967,36774.2660523507,0.0,1.0
2021-12-16,31.19,31.49,31.0695,31.47,28226,22.779544228224,22.9986485330803,22.6915373324401,22.9840415794232,38647.3465482781,0.0,1.0
2021-12-17,31.27,31.4,30.84,30.93,24194,22.8379720428523,22.9329172416234,22.523922539225,22.5896538306819,33126.6882444923,0.0,1.0
2021-12-20,31.0,31.045,30.5594,30.84,36669,22.6407781684817,22.6736438142101,22.3189869794161,22.523922539225,50207.5940827183,0.0,1.0
2021-12-21,31.26,31.3,30.95,31.12,20044,22.8306685660238,22.859882473338,22.604260784339,22.7284198904242,27444.4630558239,0.0,1.0
2021-12-22,31.15,31.323,31.01,31.07,18833,22.8812086256773,23.0082856430848,22.7783717329776,22.8224446869918,25638.8532440399,0.1792,1.0
2021-12-23,32.38,32.4,31.1604,31.38,25349,23.7847041829673,23.7993951676387,22.8888479377064,23.0501549493982,34509.5996858263,0.0,1.0
2021-12-27,32.25,32.495,32.0408,32.46,35524,23.6892127826033,23.8691773448278,23.5355450829407,23.8434681216528,48361.6323815257,0.0,1.0
2021-12-28,32.16,32.36,32.11,32.3,22795,23.6231033515821,23.7700131982959,23.5863758899036,23.7259402442818,31032.6373757707,0.0,1.0
2021-12-29,32.29,32.4,32.0132,32.19,24340,23.7185947519461,23.7993951676387,23.5152715240942,23.6451398285892,33135.9681389014,0.0,1.0
2021-12-30,32.3,32.46,32.26,32.31,25226,23.7259402442818,23.8434681216528,23.696558274939,23.7332857366175,34342.1500522566,0.0,1.0
2021-12-31,32.51,32.63,32.4,32.46,18044,23.8801955833313,23.9683414913596,23.7993951676387,23.8434681216528,24564.7251067517,0.0,1.0
2022-01-03,32.68,32.7169,32.36,32.51,39410,24.005068953038,24.0321738197567,23.7700131982959,23.8801955833313,53651.9516990184,0.0,1.0
2022-01-04,32.53,32.84,32.4386,32.83,38727,23.8948865680027,24.1225968304091,23.8277487680545,24.1152513380734,52722.1297500096,0.0,1.0
2022-01-05,31.81,32.7697,31.76,32.51,42679,23.3660111198329,24.0709580192892,23.3292836581545,23.8801955833313,58102.3000903934,0.0,1.0
2022-01-06,31.61,31.81,31.5,31.67,41812,23.2191012731191,23.3660111198329,23.1383008574265,23.2631742271332,56921.9843805976,0.0,1.0
2022-01-07,31.92,32.03,31.66,31.66,20634,23.4468115355255,23.5276119512181,23.2558287347976,23.2558287347976,28090.6970656571,0.0,1.0
2022-01-10,31.92,32.0478,31.4341,31.78,39240,23.4468115355255,23.5406869275757,23.0898940629343,23.3439746428258,53420.5172461172,0.0,1.0
2022-01-11,32.21,32.41,31.85,32.02,28690,23.6598308132606,23.8067406599744,23.3953930891757,23.5202664588824,39057.9673749006,0.0,1.0
2022-01-12,32.5,32.6301,32.3153,32.44,38775,23.8728500909956,23.9684149462829,23.7371788475554,23.8287771369815,52787.4759484759,0.0,1.0
2022-01-13,32.22,32.56,32.155,32.56,25775,23.6671763055963,23.9169230450097,23.6194306054143,23.9169230450097,35089.5471972137,0.0,1.0
2022-01-14,32.11,32.4266,31.9215,32.05,28681,23.5863758899036,23.8189341772516,23.4479133593759,23.5423029358895,39045.7149626883,0.0,1.0
2022-01-18,31.85,31.9993,31.75,31.82,40912,23.3953930891757,23.5050612897476,23.3219381658188,23.3733566121686,55696.7431593564,0.0,1.0
2022-01-19,32.21,32.33,31.88,32.0,25690,23.6598308132606,23.7479767212889,23.4174295661828,23.505575474211,34973.8299707632,0.0,1.0
2022-01-20,31.9,32.5,31.59,32.32,47392,23.4321205508541,23.8728500909956,23.2044102884477,23.7406312289532,64518.4799522933,0.0,1.0
2022-01-21,29.95,31.5863,29.92,31.37,76948,22.13138076805,23.3405152705795,22.1092124400686,23.180681625834,104132.34601824,0.1792,1.0
2022-01-24,29.09,29.64,27.35,29.64,214078,21.4958886992512,21.902308045576,20.2101256763328,21.902308045576,289707.911458294,0.0,1.0
2022-01-25,28.48,29.21,28.18,28.7,155623,21.0451326969637,21.5845620111766,20.8234494171502,21.2077004354936,210601.810110679,0.0,1.0
2022-01-26,28.59,29.46,28.425,28.7,62161,21.1264165662287,21.7692980776879,21.0044907623312,21.2077004354936,84121.3645687971,0.0,1.0
2022-01-27,29.1,29.48,28.66,28.85,59669,21.5032781419117,21.7840769630088,21.1781426648518,21.3185420754004,80748.9857379314,0.0,1.0
2022-01-28,29.63,29.768,29.03,29.03,22692,21.8949186029156,21.9968929116298,21.4515520432885,21.4515520432885,30708.6759349937,0.0,1.0
2022-01-31,30.05,30.23,29.7,29.72,46881,22.2052751946545,22.3382851625426,21.9466447015387,21.9614235868596,63443.2150761696,0.0,1.0
2022-02-01,30.61,30.66,30.115,30.19,40945,22.6190839836397,22.656031196942,22.2533065719474,22.3087273919008,55410.1329172537,0.0,1.0
2022-02-02,30.89,31.04,30.64,30.88,28912,22.8259883781324,22.9368300180391,22.6412523116211,22.8185989354719,39126.0901918093,0.0,1.0
2022-02-03,29.93,30.59,29.89,30.55,35845,22.1166018827291,22.6043050983188,22.0870441120873,22.574747327677,48508.3945394787,0.0,1.0
2022-02-04,29.97,30.86,29.59,29.75,32442,22.1461596533709,22.803820050151,21.8653608322738,21.983591914841,43903.1757748575,0.0,1.0
2022-02-07,30.2,30.4849,29.8501,29.89,27146,22.3161168345613,22.5266420559575,22.0575602358721,22.0870441120873,36736.1941182504,0.0,1.0
2022-02-08,30.36,30.5398,30.09,30.2,17963,22.4343479171285,22.5672100961634,22.2348329652963,22.3161168345613,24309.0051921511,0.0,1.0
2022-02-09,30.72,30.96,30.53,30.7,36296,22.7003678529047,22.8777144767555,22.5599684423561,22.6855889675838,49118.7247371996,0.0,1.0
2022-02-10,30.83,30.9,30.5776,30.61,19398,22.7816517221697,22.8333778207928,22.5951421894199,22.6190839836397,26250.964912172,0.0,1.0
2022-02-11,30.37,30.83,30.01,30.83,36194,22.4417373597889,22.7816517221697,22.1757174240127,22.7816517221697,48980.6899696441,0.0,1.0
2022-02-14,29.96,30.55,29.7,30.54,40026,22.1387702107104,22.574747327677,21.9466447015387,22.5673578850166,54166.4667272194,0.0,1.0
2022-02-15,29.96,30.24,29.78,30.13,61920,22.1387702107104,22.3456746052031,22.0057602428223,22.2643907359381,83795.2235983966,0.0,1.0
2022-02-16,30.34,30.4599,29.88,29.88,24091,22.4195690318076,22.5081684493064,22.0796546694268,22.0796546694268,32601.9175017598,0.0,1.0
2022-02-17,30.02,30.3,29.7,30.05,68138,22.3155256791484,22.5236651591671,22.0776519876985,22.3378263377219,91662.7638268596,0.1792,1.0
2022-02-18,29.67,30.0525,29.67,29.9,17384,22.055351329125,22.3396847259363,22.055351329125,22.2263230448547,23385.8564437778,0.0,1.0
2022-02-22,28.46,29.6953,28.22,29.42,69035,21.1558914333299,22.0741582178553,20.9774861647425,21.8695125076798,92869.4546477333,0.0,1.0
2022-02-23,27.87,28.75,27.87,28.45,25616,20.7173118147191,21.3714644662064,20.7173118147191,21.1484578804721,34459.9688600903,0.0,1.0
2022-02-24,27.79,27.94,26.63,27.01,116378,20.6578433918566,20.7693466847237,19.7955512603505,20.0780262689473,156557.708307292,0.0,1.0
2022-02-25,28.58,28.5917,27.8,27.85,42012,21.2450940676236,21.2537913244673,20.6652769447144,20.7024447090034,56516.7165736304,0.0,1.0
2022-02-28,28.5,28.7518,28.03,28.57,55652,21.1856256447612,21.3728025057208,20.836248660444,21.2376605147658,74865.9504607176,0.0,1.0
2022-03-01,28.08,28.31,27.81,28.26,63553,20.8734164247331,21.0443881404628,20.6727104975722,21.0072203761737,85494.7845473656,0.0,1.0
2022-03-02,28.51,28.51,28.08,28.08,41425,21.193059197619,21.193059197619,20.8734164247331,20.8734164247331,55727.0537956449,0.0,1.0
2022-03-03,28.0,28.53,27.91,28.53,46423,20.8139480018706,21.2079263033346,20.7470460261503,21.2079263033346,62450.6220484062,0.0,1.0
2022-03-04,27.37,27.88,27.01,27.88,34376,20.3456341718285,20.7247453675769,20.0780262689473,20.7247453675769,46244.3742010644,0.0,1.0
2022-03-07,26.68,27.35,26.555,27.34,91578,19.8327190246396,20.3307670661129,19.7397996139169,20.3233335132551,123195.464876224,0.0,1.0
2022-03-08,26.64,26.975,26.39,26.68,56948,19.8029848132083,20.052008833945,19.6171459917631,19.8327190246396,76609.3967303414,0.0,1.0
2022-03-09,27.2,27.5,26.82,26.9,33336,20.2192637732457,20.4422703589801,19.9367887646489,19.9962571875114,44845.3123797616,0.0,1.0
2022-03-10,27.0397,27.5,26.8,27.17,37297,20.100103920935,20.4422703589801,19.9219216589333,20.1969631146723,50173.8545664737,0.0,1.0
2022-03-11,26.6,27.294,26.58,27.09,25725,19.7732506017771,20.2891391701092,19.7583834960615,20.1374946918098,34606.6013009768,0.0,1.0
2022-03-14,26.23,27.364,26.2,26.67,40141,19.4982091460381,20.3411740401138,19.4759084874646,19.8252854717818,53999.7505470364,0.0,1.0
2022-03-15,26.92,27.3639,26.24,26.24,30640,20.011124293227,20.3410997045853,19.5056426988959,19.5056426988959,41218.5136583842,0.0,1.0
2022-03-16,27.85,27.93,27.3,27.3,30713,20.7024447090034,20.7619131318659,20.2935993018238,20.2935993018238,41316.7170362256,0.0,1.0
2022-03-17,29.82,30.88,27.71,27.77,375731,22.1668546219922,22.9548112249202,20.5983749689941,20.642976286141,505452.785749945,0.0,1.0
2022-03-18,30.09,30.19,29.42,29.73,68656,22.3675605491531,22.4418960777312,21.8695125076798,22.0999526462719,92359.6042340084,0.0,1.0
2022-03-21,29.955,30.85,29.88,30.85,50598,22.2672075855726,22.9325105663467,22.2114559391391,22.9325105663467,68067.0481098865,0.0,1.0
2022-03-22,30.46,30.89,30.09,30.28,41479,22.6426020048921,22.962244777778,22.3675605491531,22.5087980534515,55799.6973902126,0.0,1.0
2022-03-23,29.96,30.52,29.82,30.0,28214,22.4041336292135,22.822902482096,22.2994414159929,22.4340456901337,37729.2625543795,0.1792,1.0
2022-03-24,29.58,30.1,29.52,30.1,34006,22.1199690504718,22.5088258424342,22.0751009590916,22.5088258424342,45474.6332467651,0.0,1.0
2022-03-25,29.6,30.58,29.45,29.55,72417,22.1349250809319,22.8677705734763,22.0227548524813,22.0975350047817,96839.8669596832,0.0,1.0
2022-03-28,29.685,29.81,29.33,29.4,41904,22.1984882103873,22.2919634007629,21.9330186697207,21.985364776331,56036.2592357949,0.0,1.0
2022-03-29,30.23,30.4576,29.9,29.93,49302,22.6060400404247,22.7762396670605,22.3592655378333,22.3816995835234,65929.2586111866,0.0,1.0
2022-03-30,29.9,30.18,29.7303,30.18,32061,22.3592655378333,22.5686499642745,22.2323636193794,22.5686499642745,42873.6757197121,0.0,1.0
2022-03-31,30.13,30.67,29.9,29.9,30331,22.5312598881243,22.9350727105467,22.3592655378333,22.3592655378333,40560.2276365238,0.0,1.0
2022-04-01,30.35,30.7152,29.9655,30.04,26184,22.6957762231853,22.9688733393865,22.4082465375901,22.4639577510539,35014.6385030081,0.0,1.0
2022-04-04,30.37,30.5989,30.0401,30.35,36413,22.7107322536454,22.8819040222611,22.4640325312062,22.6957762231853,48693.4017648195,0.0,1.0
2022-04-05,29.71,30.175,29.62,30.07,35973,22.2171832484624,22.5649109566595,22.149881111392,22.486391796744,48105.010344818,0.0,1.0
2022-04-06,29.03,29.48,28.89,29.44,37588,21.7086782128194,22.0451888981714,21.6039859995988,22.0152768372512,50264.6743068695,0.0,1.0
2022-04-07,28.82,29.115,28.5849,28.92,34018,21.5516398929884,21.7722413422748,21.3758317549301,21.6264200452889,45490.6802854924,0.0,1.0
2022-04-08,28.769,29.12,28.69,28.69,14401,21.5135020153152,21.7759803498898,21.4544256949979,21.4544256949979,19257.783726009,0.0,1.0
2022-04-11,28.3,28.8629,28.2445,28.5,31217,21.1627831010261,21.5837205783253,21.1212801164994,21.312343405627,41745.0339958909,0.0,1.0
2022-04-12,28.33,28.99,28.27,28.39,19467,21.1852171467163,21.6787661518992,21.140349055336,21.2300852380965,26032.3085753918,0.0,1.0
2022-04-13,28.19,28.51,28.1,28.2,37530,21.0805249334956,21.3198214208571,21.0132227964252,21.0880029487257,50187.1136196876,0.0,1.0
2022-04-14,27.443,28.7734,27.37,28.19,53138,20.5219171958113,21.5167923420164,20.467327684632,21.0805249334956,71058.9619910193,0.0,1.0
2022-04-18,27.24,27.49,27.11,27.39,33845,20.3701134866414,20.5570638673925,20.2728992886508,20.4822837150921,45259.3354771735,0.0,1.0
2022-04-19,27.67,27.81,27.05,27.2,41032,20.6916681415333,20.7963603547539,20.2280311972706,20.3402014257212,54870.1744216099,0.0,1.0
2022-04-20,28.05,28.17,27.74,27.79,42422,20.975832720275,21.0655689030356,20.7440142481436,20.7814043242939,56728.9564075242,0.0,1.0
2022-04-21,27.3,28.18,27.25,27.88,41836,20.5489876109441,21.2113725595752,20.5113521024991,20.9855595089055,55580.4899795512,0.1792,1.0
2022-04-22,26.32,27.7612,26.29,27.34,46413,19.811331645423,20.8961375408403,19.788750340356,20.5790960177,61661.1837035308,0.0,1.0
2022-04-25,26.45,26.7027,25.8601,26.31,52393,19.9091839673799,20.0993938270607,19.4651602387463,19.803804543734,69605.808669534,0.0,1.0
2022-04-26,24.9,26.3885,24.89,26.21,375428,18.7424832055863,19.8628922919926,18.7349561038974,19.7285335268441,498768.338083063,0.0,1.0
2022-04-27,24.84,25.3398,24.8,24.99,57785,18.6973205954524,19.0735251378682,18.6672121886964,18.8102271207873,76769.2564649673,0.0,1.0
2022-04-28,25.45,25.59,24.9,25.02,42648,19.1564737984808,19.2618532221267,18.7424832055863,18.8328084258542,56659.258453196,0.0,1.0
2022-04-29,24.59,25.57,24.59,25.57,72122,18.5091430532276,19.2467990187487,18.5091430532276,19.2467990187487,95816.4283943304,0.0,1.0
2022-05-02,24.53,25.1576,24.09,24.35,84249,18.4639804430937,18.9363813450947,18.1327879687781,18.3284926126919,111927.54327104,0.0,1.0
2022-05-03,24.9,25.02,24.53,24.53,30014,18.7424832055863,18.8328084258542,18.4639804430937,18.4639804430937,39874.5775467601,0.0,1.0
2022-05-04,25.49,25.55,24.71,24.86,41749,19.1865822052368,19.2317448153707,18.5994682734955,18.7123747988304,55464.9076430893,0.0,1.0
2022-05-05,24.63,25.23,24.43,25.23,58469,18.5392514599836,18.990877561323,18.3887094262038,18.990877561323,77677.9727654265,0.0,1.0
2022-05-06,24.46,24.56,24.1,24.55,36424,18.4112907312708,18.4865617481607,18.1403150704671,18.4790346464717,48390.4715320578,0.0,1.0
2022-05-09,23.3,24.12,23.25,24.0,96398,17.5381469353479,18.1553692738451,17.5005114269029,18.0650440535772,128067.885865015,0.0,1.0
2022-05-10,23.5,24.16,23.32,23.45,44108,17.6886889691277,18.1854776806011,17.5532011387258,17.6510534606827,58598.9160535913,0.0,1.0
2022-05-11,23.16,23.95,23.1201,23.46,41061,17.432767511702,18.0274085451323,17.4027343759629,17.6585805623717,54550.8772122181,0.0,1.0
2022-05-12,22.76,23.305,22.52,23.02,62969,17.1316834441424,17.5419104861924,16.9510330036066,17.3273880880561,83656.3694789741,0.0,1.0
2022-05-13,23.45,23.75,23.11,23.11,41945,17.6510534606827,17.8768665113524,17.3951320032571,17.3951320032571,55725.3000332795,0.0,1.0
2022-05-16,23.61,23.78,23.36,23.37,41867,17.7714870877066,17.8994478164194,17.5833095454818,17.5908366471708,55621.6744902445,0.0,1.0
2022-05-17,24.24,24.32,23.86,24.01,39910,18.245694494113,18.3059113076249,17.9596646299313,18.0725711552662,53021.7361861528,0.0,1.0
2022-05-18,23.69,24.74,23.54,24.2,61560,17.8317039012185,18.6220495785625,17.7187973758836,18.215586087357,81784.4670413322,0.0,1.0
2022-05-19,23.65,24.1199,23.2701,23.4,44946,17.8015954944625,18.1552940028282,17.5156409012978,17.6134179522378,59712.2263749143,0.0,1.0
2022-05-20,23.67,23.97,23.5,23.92,33734,17.8166496978405,18.0424627485102,17.6886889691277,18.0048272400653,44816.7188299595,0.0,1.0
2022-05-23,23.84,23.9821,23.69,23.8,52516,18.0794960888201,18.1872601993159,17.9657408701404,18.0491613638388,69248.6911056218,0.1792,1.0
2022-05-24,23.65,23.78,23.3216,23.78,39990,17.9354061451592,18.0339940013482,17.6863580530632,18.0339940013482,52731.6466850829,0.0,1.0
2022-05-25,23.7,23.9,23.38,23.41,36159,17.9733245513857,18.1249981762919,17.7306467515358,17.7533977952717,47680.0103147266,0.0,1.0
2022-05-26,24.34,24.48,23.81,23.81,26137,18.4586801510856,18.5648516885199,18.0567450450841,18.0567450450841,34464.7924333087,0.0,1.0
2022-05-27,24.96,24.99,24.37,24.38,30730,18.9288683882948,18.9516194320308,18.4814311948215,18.4890148760668,40521.2178702827,0.0,1.0
2022-05-31,24.82,25.14,24.75,24.98,31620,18.8226968508605,19.0653746507104,18.7696110821433,18.9440357507855,41694.7904021586,0.0,1.0
2022-06-01,25.07,25.2,24.4461,24.92,71630,19.0122888819932,19.1108767381823,18.5391430090983,18.8985336633136,94452.8095036886,0.0,1.0
2022-06-02,25.29,25.31,24.98,25.24,46524,19.1791298693901,19.1942972318807,18.9440357507855,19.1412114631635,61347.5151382045,0.0,1.0
2022-06-03,24.95,25.1881,24.85,25.0,35708,18.9212847070495,19.1018521575004,18.8454478945964,18.9592031132761,47085.3123238546,0.0,1.0
2022-06-06,25.09,25.32,24.9701,25.16,28617,19.0274562444839,19.201880913126,18.9365279063526,19.080542013201,37734.9720726936,0.0,1.0
2022-06-07,25.24,25.25,24.87,24.88,17413,19.1412114631635,19.1487951444088,18.860615257087,18.8681989383324,22961.1443792786,0.0,1.0
2022-06-08,24.99,25.23,24.96,25.04,13897,18.9516194320308,19.1336277819182,18.9288683882948,18.9895378382573,18324.8735679569,0.0,1.0
2022-06-09,24.42,25.16,24.42,24.99,28439,18.5193496010481,19.080542013201,18.5193496010481,18.9516194320308,37500.2575663184,0.0,1.0
2022-06-10,23.99,24.24,23.5999,24.16,29805,18.1932513074997,18.3828433386325,17.8974119021202,18.32217388867,39301.4936096249,0.0,1.0
2022-06-13,22.7378,23.72,22.55,23.7,65313,17.2436227419619,17.9884919138763,17.101201208175,17.9733245513857,86123.0817690132,0.0,1.0
2022-06-14,22.38,23.0895,22.27,22.9,48160,16.9722786270047,17.5103408113595,16.8888581333063,17.3666300517609,63504.778803541,0.0,1.0
2022-06-15,22.92,23.12,22.6161,22.66,42048,17.3817974142515,17.5334710391577,17.1513293412065,17.1846217018734,55445.3683374436,0.0,1.0
2022-06-16,21.81,22.4771,21.76,22.41,69874,16.540008796022,17.0459161718967,16.5020903897955,16.9950296707407,92137.3113396725,0.0,1.0
2022-06-17,21.47,21.93,21.4,21.81,54849,16.2821636336815,16.6310129709658,16.2290778649643,16.540008796022,72325.033484124,0.0,1.0
2022-06-21,21.9,22.0941,21.7,21.7,52906,16.6082619272298,16.7554611802013,16.4565883023236,16.4565883023236,69762.9532263318,0.0,1.0
2022-06-22,21.66,21.8576,21.44,21.44,37518,16.5621531452584,16.7132464721976,16.3939318298402,16.3939318298402,49066.0769087654,0.1792,1.0
2022-06-23,21.67,21.75,21.45,21.62,42816,16.5697995686865,16.6309709561112,16.4015782532683,16.531567451546,55994.8064642492,0.0,1.0
2022-06-24,22.54,22.61,21.89,21.96,50065,17.2350384069309,17.2885633709276,16.7380208841046,16.7915458481013,65475.0557182512,0.0,1.0
2022-06-27,22.6,22.7647,22.4553,22.6,25409,17.2809169474995,17.4068535413602,17.1702732004949,17.2809169474995,33229.9149254977,0.0,1.0
2022-06-28,22.26,23.17,22.24,22.66,41374,17.0209385509442,17.716763082901,17.005645704088,17.3267954880681,54108.9574610391,0.0,1.0
2022-06-29,22.26,22.32,22.06,22.14,38306,17.0209385509442,17.0668170915128,16.8680100823822,16.929181469807,50096.6240755683,0.0,1.0
2022-06-30,22.11,22.25,21.775,22.22,30775,16.9062421995227,17.0132921275161,16.6500870146815,16.9903528572318,40247.5749471524,0.0,1.0
2022-07-01,22.27,22.5967,21.9,22.0,30218,17.0285849743723,17.2783936277682,16.7456673075327,16.8221315418137,39519.1298051356,0.0,1.0
2022-07-05,22.25,22.455,21.63,22.2,31287,17.0132921275161,17.1700438077921,16.5392138749741,16.9750600103756,40917.1690453795,0.0,1.0
2022-07-06,22.3844,22.43,22.025,22.24,24467,17.1160600583897,17.1509277492218,16.8412476003839,17.005645704088,31997.9664088376,0.0,1.0
2022-07-07,22.62,22.68,22.31,22.45,69714,17.2962097943557,17.3420883349243,17.0591706680847,17.166220596078,91172.0370386929,0.0,1.0
2022-07-08,22.8,22.85,22.465,22.7,20711,17.4338454160614,17.4720775332019,17.1776902312202,17.3573811817805,27085.865953874,0.0,1.0
2022-07-11,22.7,22.98,22.52,22.52,38089,17.3573811817805,17.5714810377672,17.2197455600747,17.2197455600747,49812.8312644055,0.0,1.0
2022-07-12,22.5401,23.0,22.54,22.88,61315,17.2351148711652,17.5867738846234,17.2350384069309,17.4950168034862,80187.816665626,0.0,1.0
2022-07-13,22.49,22.764,22.3401,22.45,37949,17.1968062897904,17.4063182917203,17.0821864026032,17.166220596078,49629.7391281717,0.0,1.0
2022-07-14,22.2,22.3206,21.89,22.06,35395,16.9750600103756,17.0672758769185,16.7380208841046,16.8680100823822,46289.6154428743,0.0,1.0
2022-07-15,22.85,22.85,22.375,22.4,29118,17.4720775332019,17.4720775332019,17.1088724203673,17.1279884789375,38080.5487347256,0.0,1.0
2022-07-18,23.23,23.4699,23.069,23.07,47634,17.7626416234696,17.9460793215097,17.6395342062772,17.64029884862,62295.7915526451,0.0,1.0
2022-07-19,23.9475,23.995,23.44,23.44,47207,18.3112725044356,18.347593015719,17.9232165154596,17.9232165154596,61737.3605371313,0.0,1.0
2022-07-20,23.91,23.95,23.83,23.95,42057,18.2825984165802,18.3131841102926,18.2214270291554,18.3131841102926,55002.1855256665,0.0,1.0
2022-07-21,24.0,24.11,23.81,23.84,29180,18.4884401352646,18.5731788192179,18.3420733175271,18.3651838676962,37878.8039919181,0.1792,1.0
2022-07-22,24.14,24.485,24.065,24.13,31903,18.596289369387,18.8620606963314,18.5385129939643,18.5885858526639,41413.5532472297,0.0,1.0
2022-07-25,24.53,24.78,24.32,24.32,60199,18.896726521585,19.0893144396607,18.7349526704014,18.7349526704014,78144.8293868911,0.0,1.0
2022-07-26,24.47,24.6435,24.35,24.47,20561,18.8505054212468,18.9841614363914,18.7580632205705,18.8505054212468,26690.4074324137,0.0,1.0
2022-07-27,24.86,25.1783,24.565,24.63,49316,19.1509425734449,19.3961455107388,18.9236888301156,18.9737616888153,64017.515341516,0.0,1.0
2022-07-28,26.49,26.59,24.97,24.97,88870,20.4066157992983,20.4836509665286,19.2356812573982,19.2356812573982,115362.89618786,0.0,1.0
2022-07-29,27.82,27.97,26.4601,26.82,107738,21.4311835234609,21.5467362743063,20.3835822842964,20.6608318511582,139855.606048022,0.0,1.0
2022-08-01,28.73,28.93,27.73,27.82,218049,22.1322035452563,22.2862738797168,21.3618518729536,21.4311835234609,283051.245086832,0.0,1.0
2022-08-02,28.13,28.7899,28.0,28.63,79966,21.6699925418747,22.1783476104272,21.5698468244753,22.055168378026,103804.538725762,0.0,1.0
2022-08-03,28.68,28.75,28.25,28.28,80422,22.0936859616412,22.1476105787024,21.762434742551,21.7855452927201,104396.476169912,0.0,1.0
2022-08-04,28.2,28.65,28.12,28.65,63931,21.7239171589359,22.0705754114721,21.6622890251517,22.0705754114721,82989.3700482289,0.0,1.0
2022-08-05,28.3,28.35,27.7371,28.03,65713,21.8009523261662,21.8394699097813,21.367321369827,21.5929573746444,85302.5992707647,0.0,1.0
2022-08-08,28.61,28.61,28.33,28.54,63808,22.03976134458,22.03976134458,21.8240628763352,21.9858367275188,82829.7027113198,0.0,1.0
2022-08-09,28.39,28.6099,28.2,28.57,57389,21.8702839766734,22.0396843094128,21.7239171589359,22.0089472776879,74497.144698156,0.0,1.0
2022-08-10,28.66,28.8799,28.44,28.61,64931,22.0782789281951,22.2476792609345,21.9088015602885,22.03976134458,84287.4784783838,0.0,1.0
2022-08-11,28.8,29.205,28.63,28.88,55728,22.1861281623175,22.4981205896001,22.055168378026,22.2477562961017,72340.9865956688,0.0,1.0
2022-08-12,28.7,29.347,28.69,29.0,42709,22.1090929950872,22.6075105270671,22.1013894783642,22.340198496778,55440.912943483,0.0,1.0
2022-08-15,28.79,29.14,28.67,28.86,56587,22.1784246455945,22.4480477309004,22.0859824449182,22.2323492626557,73456.0617371717,0.0,1.0
2022-08-16,28.66,29.0,28.4885,28.8,25943,22.0782789281951,22.340198496778,21.9461636163952,22.1861281623175,33676.827003507,0.0,1.0
2022-08-17,26.32,28.89,26.05,28.76,495477,20.2756560150068,22.2554598128247,20.0676610634851,22.1553140954254,643182.870647829,0.0,1.0
2022-08-18,26.2,26.4499,26.06,26.3,84527,20.1832138143305,20.3757246972389,20.0753645802081,20.2602489815608,109725.211275698,0.0,1.0
2022-08-19,25.77,26.15,25.63,26.0,78280,19.8519625952403,20.1446962307154,19.744113361118,20.02914347987,101615.927912521,0.0,1.0
2022-08-22,25.18,25.7499,25.11,25.51,68525,19.3974551085818,19.8364785266271,19.3435304915206,19.6516711604416,88952.8801763601,0.0,1.0
2022-08-23,24.88,25.15,24.79,25.14,50617,19.3043966265676,19.5138896767755,19.2345656098316,19.506130674916,65236.483914075,0.1792,1.0
2022-08-24,24.85,25.0,24.65,24.87,38192,19.2811196209889,19.3975046488822,19.1259395837979,19.296637624708,49222.8261976481,0.0,1.0
2022-08-25,25.18,25.18,24.7413,24.85,41487,19.5371666823542,19.5371666823542,19.1967792707756,19.2811196209889,53469.5064532316,0.0,1.0
2022-08-26,24.15,25.37,24.12,25.22,71679,18.7379894908202,19.6845877176857,18.7147124852416,19.5682026897924,92381.7280849712,0.0,1.0
2022-08-29,23.98,24.14,23.87,23.87,45610,18.6060864592078,18.7302304889607,18.5207374387528,18.5207374387528,58783.334281387,0.0,1.0
2022-08-30,23.65,23.948,23.5235,23.92,51282,18.3500393978426,18.5812576532573,18.2518880243192,18.5595324480505,66093.5529186161,0.0,1.0
2022-08-31,23.68,24.1095,23.63,23.8,33798,18.3733164034212,18.706565533289,18.3345213941235,18.4664244257359,43559.7266398228,0.0,1.0
2022-09-01,23.43,23.63,23.21,23.55,51563,18.1793413569324,18.3345213941235,18.0086433160223,18.2724493792471,66455.7129039938,0.0,1.0
2022-09-02,23.38,23.7744,23.24,23.77,29098,18.1405463476347,18.4465613809754,18.0319203216009,18.4431474201572,37502.2464573513,0.0,1.0
2022-09-06,23.0,23.339,22.85,23.29,62818,17.8457042769716,18.1087344400105,17.7293192490784,18.0707153308987,80961.4447026567,0.0,1.0
2022-09-07,23.25,23.32,22.96,22.96,38634,18.0396793234605,18.0939923364773,17.8146682695334,17.8146682695334,49792.4870999144,0.0,1.0
2022-09-08,23.49,23.675,23.14,23.14,33392,18.2258953680897,18.3694369024915,17.9543303030054,17.9543303030054,43036.4634581029,0.0,1.0
2022-09-09,23.92,23.9863,23.564,23.67,44272,18.5595324480505,18.6109746303793,18.2833119818504,18.3655574015617,57058.8856677387,0.0,1.0
2022-09-12,24.05,24.2438,23.92,24.05,77341,18.6603994722247,18.8107689282628,18.5595324480505,18.6603994722247,99679.0584664929,0.0,1.0
2022-09-13,23.17,23.61,23.04,23.56,63315,17.977607308584,18.3190033904044,17.8767402844099,18.2802083811066,81601.9910113138,0.0,1.0
2022-09-14,23.305,23.48,23.13,23.21,31139,18.082353833688,18.2181363662302,17.9465713011458,18.0086433160223,40132.7394472288,0.0,1.0
2022-09-15,23.14,23.51,23.05,23.47,46136,17.9543303030054,18.2414133718088,17.8844992862694,18.2103773643706,59461.2565315953,0.0,1.0
2022-09-16,22.94,22.98,22.5001,22.98,41694,17.7991502658143,17.8301862732525,17.4578317740126,17.8301862732525,53736.2933463747,0.0,1.0
2022-09-19,22.93,22.94,22.6201,22.64,27921,17.7913912639548,17.7991502658143,17.5509397963272,17.5663802100277,35985.298760592,0.0,1.0
2022-09-20,22.52,22.913,22.48,22.91,47225,17.4732721877131,17.7782009607935,17.4422361802749,17.7758732602357,60864.7875781297,0.0,1.0
2022-09-21,22.18,22.82,22.18,22.66,35864,17.2094661244883,17.7060422434997,17.2094661244883,17.5818982137469,46222.4402689687,0.0,1.0
2022-09-22,21.54,21.94,21.41,21.94,76577,16.8519313188001,17.1648734045717,16.7502251409243,17.1648734045717,97880.0915334757,0.1792,1.0
2022-09-23,20.68,21.37,20.49,21.37,120935,16.1791058343912,16.7189309323472,16.0304583436497,16.7189309323472,154578.122276935,0.0,1.0
2022-09-26,20.23,20.84,20.14,20.58,104865,15.8270459878982,16.3042826686998,15.7566340185996,16.1008703129483,134037.580457029,0.0,1.0
2022-09-27,20.14,20.57,19.95,20.39,54139,15.7566340185996,16.093046760804,15.607986527858,15.9522228222068,69200.0244920906,0.0,1.0
2022-09-28,20.64,20.77,20.0,20.22,63229,16.147811625814,16.2495178036898,15.6471042885795,15.8192224357539,80818.7877243839,0.0,1.0
2022-09-29,20.27,20.52,20.01,20.52,61961,15.8583401964753,16.0539290000826,15.6549278407238,16.0539290000826,79198.0405540265,0.0,1.0
2022-09-30,20.24,20.6882,20.22,20.36,42082,15.8348695400424,16.1855211471495,15.8192224357539,15.9287521657739,53788.8662641751,0.0,1.0
2022-10-03,20.57,20.79,20.435,20.5,78361,16.093046760804,16.2651649079784,15.9874288068561,16.038281895794,100160.385659593,0.0,1.0
2022-10-04,21.36,21.4899,20.92,20.92,51222,16.7111073802029,16.8127353225572,16.3668710858542,16.3668710858542,65471.5390852043,0.0,1.0
2022-10-05,21.18,21.31,20.85,21.18,58985,16.5702834416057,16.6719896194815,16.3121062208441,16.5702834416057,75394.1418324308,0.0,1.0
2022-10-06,20.86,21.27,20.74,20.9,41483,16.3199297729884,16.6406954109043,16.2260471472569,16.3512239815656,53023.2293911119,0.0,1.0
2022-10-07,20.55,20.61,20.325,20.58,87796,16.0773996565154,16.1243409693812,15.9013697332689,16.1008703129483,112220.125054168,0.0,1.0
2022-10-10,20.37,21.1459,20.1222,20.52,49500,15.9365757179182,16.5436051287937,15.7427080957827,16.0539290000826,63270.4928491198,0.0,1.0
2022-10-11,20.18,20.475,20.02,20.21,43564,15.7879282271767,16.0187230154333,15.6627513928681,15.8113988836096,55683.1464743243,0.0,1.0
2022-10-12,20.09,20.28,20.08,20.18,26323,15.7175162578781,15.8661637486196,15.7096927057338,15.7879282271767,33645.8420862097,0.0,1.0
2022-10-13,20.61,20.615,19.573,19.83,72413,16.1243409693812,16.1282527454533,15.3130386120183,15.5141039021266,92557.700983501,0.0,1.0
2022-10-14,20.24,21.24,20.24,20.72,68607,15.8348695400424,16.6172247544714,15.8348695400424,16.2104000429684,87692.9030888803,0.0,1.0
2022-10-17,20.79,20.92,20.57,20.57,43418,16.2651649079784,16.3668710858542,16.093046760804,16.093046760804,55496.5304752137,0.0,1.0
2022-10-18,21.21,21.37,20.9381,21.2,59569,16.5937540980386,16.7189309323472,16.3810317152353,16.5859305458943,76140.6058288728,0.0,1.0
2022-10-19,20.99,21.56,20.76,21.21,65472,16.4216359508642,16.8675784230887,16.2416942515455,16.5937540980386,83685.7718751023,0.0,1.0
2022-10-20,21.05,21.27,20.9,20.98,77273,16.4685772637299,16.6406954109043,16.3512239815656,16.4138123987199,98769.7130086876,0.0,1.0
2022-10-21,21.54,21.67,20.71,20.85,49213,16.9921293732258,17.0946816860633,16.3373722989557,16.4478132512422,62384.6486050359,0.1792,1.0
2022-10-24,21.98,22.19,21.5401,21.74,54021,17.3392295089834,17.5048909374132,16.9922082596203,17.1499021622065,68479.4892059547,0.0,1.0
2022-10-25,22.17,22.19,21.9702,22.0,31302,17.4891136585151,17.5048909374132,17.3314986423234,17.3550067878815,39679.846191755,0.0,1.0
2022-10-26,22.33,22.48,21.72,22.09,37922,17.6153318896997,17.7336614814353,17.1341248833085,17.4260045429228,48071.6608294592,0.0,1.0
2022-10-27,22.09,22.91,22.06,22.49,61905,17.4260045429228,18.0728729777439,17.4023386245757,17.7415501208843,78473.6080282599,0.0,1.0
2022-10-28,22.35,22.49,22.1,22.11,49413,17.6311091685978,17.7415501208843,17.4338931823719,17.4417818218209,62638.1777481689,0.0,1.0
2022-10-31,22.24,22.475,22.18,22.41,32529,17.5443341346584,17.7297171617108,17.4970022979642,17.678441005292,41235.2474848762,0.0,1.0
2022-11-01,21.97,22.3,21.86,22.3,81613,17.3313408695344,17.5916659713526,17.244565835595,17.5916659713526,103456.369792591,0.0,1.0
2022-11-02,21.1,21.79,21.05,21.44,90295,16.6450292374682,17.1893453594517,16.605586040223,16.9132429787354,114462.069895997,0.0,1.0
2022-11-03,20.74,20.97,20.67,20.78,101511,16.3610382173028,16.5424769246307,16.3058177411596,16.392592775099,128679.984242899,0.0,1.0
2022-11-04,21.0,21.37,20.85,20.89,70827,16.5661428429778,16.8580225025922,16.4478132512422,16.4793678090384,89783.5431034254,0.0,1.0
2022-11-07,21.26,21.3,20.92,21.04,42474,16.7712474686528,16.8028020264489,16.5030337273855,16.5976974007739,53841.9841271674,0.0,1.0
2022-11-08,21.37,21.58,21.22,21.35,24224,16.8580225025922,17.0236839310219,16.7396929108566,16.8422452236941,30707.4498162759,0.0,1.0
2022-11-09,20.87,21.3,20.85,21.16,27011,16.4635905301403,16.8028020264489,16.4478132512422,16.6923610741624,34240.3784258352,0.0,1.0
2022-11-10,22.06,22.13,21.35,21.35,36224,17.4023386245757,17.457559100719,16.8422452236941,16.8422452236941,45919.1984042595,0.0,1.0
2022-11-11,22.37,22.49,22.0511,22.15,36166,17.6468864474959,17.7415501208843,17.3953177354661,17.473336379617,45845.6749527508,0.0,1.0
2022-11-14,21.93,22.34,21.93,22.26,43339,17.2997863117382,17.6232205291488,17.2997863117382,17.5601114135565,54938.4976712181,0.0,1.0
2022-11-15,22.15,22.4,22.0,22.27,28876,17.473336379617,17.670552365843,17.3550067878815,17.5680000530055,36604.537685551,0.0,1.0
2022-11-16,22.08,22.28,22.0286,22.15,34873,17.4181159034738,17.5758886924545,17.3775682967057,17.473336379617,44206.6090423956,0.0,1.0
2022-11-17,21.82,21.95,21.71,21.85,41800,17.2130112777988,17.3155635906363,17.1262362438594,17.2366771961459,52987.5909148092,0.0,1.0
2022-11-18,21.84,22.05,21.79,22.01,50406,17.2287885566969,17.3944499851267,17.1893453594517,17.3628954273305,63896.9499438246,0.0,1.0
2022-11-21,21.74,21.92,21.66,21.84,53428,17.1499021622065,17.2918976722892,17.0867930466142,17.2287885566969,67727.7752965652,0.0,1.0
2022-11-22,21.79,21.83,21.5779,21.75,107520,17.2977352654815,17.3294887951106,17.1293621746229,17.2659817358523,135443.21057308,0.1374,1.0
2022-11-23,21.8,21.94,21.68,21.68,69827,17.3056736478888,17.4168110015908,17.2104130590013,17.2104130590013,87961.2450212653,0.0,1.0
2022-11-25,21.87,21.94,21.76,21.83,26109,17.3612423247398,17.4168110015908,17.2739201182596,17.3294887951106,32889.5720317387,0.0,1.0
2022-11-28,21.66,21.88,21.64,21.87,65440,17.1945362941867,17.3691807071471,17.1786595293722,17.3612423247398,82434.9302446277,0.0,1.0
2022-11-29,21.55,21.69,21.46,21.46,57705,17.1072140877066,17.2183514414086,17.035768646041,17.035768646041,72691.1315673323,0.0,1.0
2022-11-30,22.15,22.2,21.5901,21.67,69920,17.5835170321439,17.6232089441803,17.1390470011598,17.202474676594,88078.397351839,0.0,1.0
2022-12-01,22.25,22.43,22.11,22.32,84236,17.6629008562168,17.8057917395479,17.5517635025147,17.7184695330678,106112.29804533,0.0,1.0
2022-12-02,22.23,22.305,21.83,21.94,44445,17.6470240914022,17.7065619594568,17.3294887951106,17.4168110015908,55987.4766919692,0.0,1.0
2022-12-05,21.78,22.2,21.705,22.08,79451,17.2897968830742,17.6232089441803,17.2302590150195,17.5279483552928,100084.621681936,0.0,1.0
2022-12-06,21.54,21.85,21.535,21.78,58849,17.0992757052993,17.3453655599252,17.0953065140956,17.2897968830742,74132.2312036381,0.0,1.0
2022-12-07,21.59,21.74,21.53,21.53,38719,17.1389676173357,17.258043353445,17.091337322892,17.091337322892,48774.4202955644,0.0,1.0
2022-12-08,21.59,21.81,21.59,21.65,48519,17.1389676173357,17.3136120302961,17.1389676173357,17.1865979117794,61119.50459259,0.0,1.0
2022-12-09,21.61,21.72,21.5001,21.53,73197,17.1548443821503,17.2421665886305,17.0676015594942,17.091337322892,92206.442376467,0.0,1.0
2022-12-12,21.81,21.88,21.52,21.59,46833,17.3136120302961,17.3691807071471,17.0833989404847,17.1389676173357,58995.6462125097,0.0,1.0
2022-12-13,22.17,22.61,22.0691,22.14,65221,17.5993937969584,17.9486826228791,17.5192955184689,17.5755786497366,82159.0554016636,0.0,1.0
2022-12-14,22.33,22.453,22.005,22.17,59245,17.7264079154751,17.8240500190847,17.4684104872382,17.5993937969584,74631.0733854362,0.0,1.0
2022-12-15,21.73,22.23,21.65,22.23,44577,17.2501049710378,17.6470240914022,17.1865979117794,17.6470240914022,56153.7574192352,0.0,1.0
2022-12-16,21.515,21.73,21.415,21.51,40542,17.0794297492811,17.2501049710378,17.0000459252082,17.0754605580774,51070.8579153069,0.0,1.0
2022-12-19,21.18,21.585,21.13,21.49,54398,16.8134939386369,17.1349984261321,16.7738020266004,17.0595837932628,68525.2954683259,0.0,1.0
2022-12-20,21.2,21.37,21.0,21.0,32712,16.8293707034515,16.9643232043754,16.6706030553057,16.6706030553057,41207.3875024794,0.0,1.0
2022-12-21,21.42,21.6,21.24,21.24,34696,17.0040151164118,17.146905999743,16.8611242330806,16.8611242330806,43706.6372213875,0.0,1.0
2022-12-22,21.06,21.485,20.8867,21.13,38520,16.8273067240256,17.1668891246766,16.6888370063013,16.8832379429563,48209.2121635689,0.1374,1.0
2022-12-23,21.0,21.125,20.86,20.98,72095,16.7793656792278,16.8792428558899,16.6675032413663,16.7633853309618,90229.5729733256,0.0,1.0
2022-12-27,20.86,21.08,20.85,20.94,79703,16.6675032413663,16.8432870722915,16.6595130672333,16.73142463443,99751.2678367843,0.0,1.0
2022-12-28,20.58,21.0,20.58,20.82,108139,16.4437783656432,16.7793656792278,16.4437783656432,16.6355425448344,135339.97907986,0.0,1.0
2022-12-29,20.97,21.1,20.61,20.61,80706,16.7553951568289,16.8592674205574,16.4677488880421,16.4677488880421,101006.559628063,0.0,1.0
2022-12-30,20.94,20.97,20.8844,20.96,129277,16.73142463443,16.7553951568289,16.6869992662507,16.7474049826959,161794.971985195,0.0,1.0
2023-01-03,20.97,21.07,20.85,20.96,62381,16.7553951568289,16.8352968981585,16.6595130672333,16.7474049826959,78072.1408093353,0.0,1.0
2023-01-04,21.25,21.432,20.9697,20.97,42875,16.9791200325519,17.1245412017719,16.7551554516049,16.7553951568289,53659.656581335,0.0,1.0
2023-01-05,20.99,21.19,20.93,21.14,59124,16.7713755050948,16.9311789877541,16.723434460297,16.8912281170893,73995.8842149236,0.0,1.0
2023-01-06,21.49,21.58,21.05,21.1,51251,17.1708842117431,17.2427957789398,16.8193165498926,16.8592674205574,64142.5319988337,0.0,1.0
2023-01-09,21.64,21.97,21.63,21.63,28463,17.2907368237376,17.5544125701254,17.2827466496046,17.2827466496046,35622.5027469279,0.0,1.0
2023-01-10,21.79,21.82,21.59,21.59,31001,17.4105894357321,17.434559958131,17.2507859530728,17.2507859530728,38798.9041091069,0.0,1.0
2023-01-11,22.17,22.23,21.79,21.79,49572,17.7142160527848,17.7621570975826,17.4105894357321,17.4105894357321,62041.2010740508,0.0,1.0
2023-01-12,22.36,22.4657,22.18,22.22,35953,17.8660293613111,17.9504855018965,17.7222062269177,17.7541669234496,44996.5162231775,0.0,1.0
2023-01-13,22.35,22.37,22.2019,22.24,48870,17.8580391871781,17.8740195354441,17.7397047082689,17.7701472717155,61162.6219738739,0.0,1.0
2023-01-17,22.43,22.5217,22.39,22.39,41712,17.9219605802419,17.9952304770412,17.88999988371,17.88999988371,52204.1188412976,0.0,1.0
2023-01-18,22.3,22.78,22.29,22.65,30790,17.8180883165133,18.2016166748957,17.8100981423803,18.0977444111671,38534.829764182,0.0,1.0
2023-01-19,22.26,22.31,22.14,22.16,65569,17.7861276199814,17.8260784906463,17.6902455303859,17.7062258786518,82062.0413383454,0.0,1.0
2023-01-20,22.56,22.62,22.23,22.26,32679,18.0258328439704,18.0737738887682,17.7621570975826,17.7861276199814,40898.9834967101,0.0,1.0
2023-01-23,22.71,22.83,22.43,22.44,58565,18.2554704485519,18.3519326437886,18.0303919929995,18.0384305092692,72855.4848119788,0.1374,1.0
2023-01-24,22.68,22.76,22.55,22.76,38594,18.2313548997427,18.2956630299005,18.1268541882362,18.2956630299005,48011.34774752,0.0,1.0
2023-01-25,22.61,22.65,22.35,22.6,54167,18.1750852858546,18.2072393509335,17.9660838628416,18.1670467695848,67384.325891069,0.0,1.0
2023-01-26,22.82,22.82,22.58,22.7,32399,18.3438941275189,18.3438941275189,18.1509697370454,18.2474319322821,40304.7016549697,0.0,1.0
2023-01-27,22.8,22.9,22.74,22.81,54695,18.3278170949794,18.4082022576767,18.279585997361,18.3358556112491,68041.1635241388,0.0,1.0
2023-01-30,22.64,22.77,22.56,22.77,51143,18.1992008346638,18.3037015461702,18.1348927045059,18.3037015461702,63622.4376289427,0.0,1.0
2023-01-31,22.8,22.81,22.5702,22.7,49064,18.3278170949794,18.3358556112491,18.1430919911011,18.2474319322821,61036.1394487311,0.0,1.0
2023-02-01,23.13,23.22,22.665,22.8,57609,18.5930881318804,18.665434778308,18.2192971253381,18.3278170949794,71666.210612709,0.0,1.0
2023-02-02,23.385,23.44,23.2,23.4,47517,18.7980702967585,18.842282136242,18.6493577457685,18.8101280711631,59111.6549442636,0.0,1.0
2023-02-03,23.14,23.36,23.06,23.2,47619,18.6011266481501,18.7779740060842,18.5368185179923,18.6493577457685,59238.5440324705,0.0,1.0
2023-02-06,22.84,23.01,22.77,23.01,40694,18.3599711600583,18.4966259366437,18.3037015461702,18.4966259366437,50623.7701517745,0.0,1.0
2023-02-07,23.19,23.2341,22.774,22.83,43755,18.6413192294988,18.6767690862483,18.3069169526781,18.3519326437886,54431.6868086423,0.0,1.0
2023-02-08,23.06,23.41,22.94,23.41,56682,18.5368185179923,18.8181665874328,18.4403563227556,18.8181665874328,70513.012722831,0.0,1.0
2023-02-09,22.81,23.41,22.76,23.24,39933,18.3358556112491,18.8181665874328,18.2956630299005,18.6815118108474,49677.0780328995,0.0,1.0
2023-02-10,22.9,22.94,22.65,22.65,36760,18.4082022576767,18.4403563227556,18.2072393509335,18.2072393509335,45729.8321811379,0.0,1.0
2023-02-13,23.25,23.32,22.9,23.0,51673,18.6895503271171,18.7458199410052,18.4082022576767,18.488587420374,64281.7632833501,0.0,1.0
2023-02-14,23.08,23.42,22.94,23.25,42480,18.5528955505318,18.8262051037025,18.4403563227556,18.6895503271171,52845.5732060593,0.0,1.0
2023-02-15,23.14,23.14,22.9,22.96,28333,18.6011266481501,18.6011266481501,18.4082022576767,18.456433355295,35246.554276066,0.0,1.0
2023-02-16,22.79,23.02,22.78,23.0,26056,18.3197785787097,18.5046644529134,18.3117400624399,18.488587420374,32413.9419834529,0.0,1.0
2023-02-17,22.59,22.68,22.5,22.68,29094,18.1590082533151,18.2313548997427,18.0866616068876,18.2313548997427,36193.246394941,0.0,1.0
2023-02-21,22.06,22.385,22.05,22.19,28618,17.8434161045656,18.1062950816274,17.835327520656,17.9485676953903,35380.729581174,0.1374,1.0
2023-02-22,21.96,22.212,21.95,22.07,23003,17.7625302654697,17.9663625799914,17.7544416815601,17.8515046884752,28438.8469688917,0.0,1.0
2023-02-23,22.12,22.14,21.8793,22.06,24775,17.8919476080232,17.9081247758424,17.6972553933192,17.8434161045656,30629.5889081551,0.0,1.0
2023-02-24,21.78,22.0,21.7,22.0,25912,17.616935755097,17.794884601108,17.5522270838202,17.794884601108,32035.2737755041,0.0,1.0
2023-02-27,21.93,22.02,21.83,21.96,30418,17.7382645137409,17.8110617689272,17.6573786746449,17.7625302654697,37606.0882102225,0.0,1.0
2023-02-28,21.85,22.0199,21.811,21.93,24989,17.6735558424641,17.8109808830881,17.6420103652167,17.7382645137409,30894.1593229421,0.0,1.0
2023-03-01,21.78,21.93,21.7,21.7,45984,17.616935755097,17.7382645137409,17.5522270838202,17.5522270838202,56850.495110095,0.0,1.0
2023-03-02,22.01,22.04,21.74,21.77,45934,17.8029731850176,17.8272389367464,17.5845814194586,17.6088471711874,56788.6795926217,0.0,1.0
2023-03-03,22.35,22.36,22.07,22.07,35821,18.0779850379438,18.0860736218534,17.8515046884752,17.8515046884752,44285.8730284169,0.0,1.0
2023-03-06,22.37,22.5,22.2,22.37,37196,18.094162205763,18.1993137965878,17.9566562792999,18.094162205763,45985.7997589401,0.0,1.0
2023-03-07,22.09,22.45,22.09,22.31,28213,17.8676818562944,18.1588708770398,17.8676818562944,18.0456307023055,34880.023889638,0.0,1.0
2023-03-08,22.08,22.15,21.94,22.09,34704,17.8595932723848,17.916213359752,17.7463530976505,17.8676818562944,42904.9143680572,0.0,1.0
2023-03-09,21.72,22.25,21.7,22.13,20913,17.5684042516394,17.9970991988479,17.5522270838202,17.9000361919328,25854.9583384964,0.0,1.0
2023-03-10,21.26,21.7,21.24,21.66,29849,17.196329391798,17.5522270838202,17.1801522239788,17.5198727481818,36902.6276213734,0.0,1.0
2023-03-13,20.83,21.214,20.79,21.08,41386,16.8485202836855,17.1591219058139,16.8161659480471,17.0507348814253,51165.9401232254,0.0,1.0
2023-03-14,21.05,21.24,20.97,21.02,35787,17.0264691296966,17.1801522239788,16.9617604584198,17.0022033779678,44243.8384765347,0.0,1.0
2023-03-15,20.72,20.84,20.5787,20.73,33115,16.7595458606799,16.8566088675951,16.6452541700374,16.7676344445895,40940.4172227471,0.0,1.0
2023-03-16,21.16,21.16,20.58,20.58,25124,17.1154435527021,17.1154435527021,16.6463056859456,16.6463056859456,31061.0612201207,0.0,1.0
2023-03-17,20.91,21.18,20.8774,21.16,35407,16.9132289549622,17.1316207205213,16.886860171417,17.1154435527021,43774.0405437357,0.0,1.0
2023-03-20,21.15,21.2299,20.97,20.97,43007,17.1073549687925,17.1719827542302,16.9617604584198,16.9617604584198,53169.9991997186,0.0,1.0
2023-03-21,21.27,21.37,21.1,21.16,28212,17.3155551186255,17.3969634642702,17.1771609310295,17.2260059384163,34654.9236157341,0.1374,1.0
2023-03-22,21.0,21.44,21.0,21.35,64825,17.0957525853848,17.4539493062214,17.0957525853848,17.3806817951412,79629.4280231804,0.0,1.0
2023-03-23,20.97,21.39,20.82,21.1,48824,17.0713300816914,17.4132451333991,16.9492175632244,17.1771609310295,59974.1950451795,0.0,1.0
2023-03-24,21.07,21.14,20.7973,20.85,51679,17.1527384273361,17.2097242692874,16.930737868763,16.9736400669178,63481.2064914761,0.0,1.0
2023-03-27,21.265,21.32,21.08,21.28,30450,17.3114847013432,17.3562592914478,17.1608792619006,17.3236959531899,37404.0275095387,0.0,1.0
2023-03-28,21.25,21.3,21.13,21.21,45937,17.2992734494965,17.3399776223189,17.2015834347229,17.2667101112386,56427.8755896775,0.0,1.0
2023-03-29,21.74,21.78,21.49,21.52,53180,17.6981743431555,17.7307376814134,17.4946534790438,17.5190759827372,65324.9977982682,0.0,1.0
2023-03-30,21.96,22.03,21.85,21.95,112315,17.8772727035738,17.9342585455251,17.7877235233647,17.8691318690094,137964.970434609,0.0,1.0
2023-03-31,22.23,22.31,22.12,22.12,52671,18.0970752368145,18.1622019133302,18.0075260566053,18.0075260566053,64699.7547768443,0.0,1.0
2023-04-03,22.36,22.4399,22.22,22.22,47701,18.2029060861526,18.2679513543227,18.08893440225,18.08893440225,58594.7295971265,0.0,1.0
2023-04-04,22.09,22.3895,22.06,22.33,26206,17.9831035529119,18.2269215481178,17.9586810492185,18.1784835824592,32190.802788669,0.0,1.0
2023-04-05,21.99,22.11,21.95,22.11,37015,17.9016952072672,17.9993852220409,17.8691318690094,17.9993852220409,45468.3112730895,0.0,1.0
2023-04-06,22.03,22.14,21.9228,21.99,28085,17.9342585455251,18.0238077257343,17.846988798994,17.9016952072672,34498.9199542001,0.0,1.0
2023-04-10,22.05,22.1,21.9401,22.07,34350,17.950540214654,17.9912443874764,17.8610724427905,17.966821883783,42194.6911314501,0.0,1.0
2023-04-11,22.07,22.15,22.04,22.07,21009,17.966821883783,18.0319485602987,17.9423993800896,17.966821883783,25806.9364186502,0.0,1.0
2023-04-12,22.12,22.4996,22.08,22.21,35769,18.0075260566053,18.3165521366726,17.9749627183474,18.0807935676855,43937.7556646532,0.0,1.0
2023-04-13,22.39,22.45,22.1335,22.29,42199,18.227328589846,18.2761735972328,18.0185161832674,18.1459202442013,51836.2087643685,0.0,1.0
2023-04-14,22.37,22.535,22.295,22.44,41886,18.211046920717,18.3453706910308,18.1499906614835,18.2680327626683,51451.7272993281,0.0,1.0
2023-04-17,22.38,22.4669,22.275,22.44,16475,18.2191877552815,18.2899316076467,18.1337089923546,18.2680327626683,20237.4828643563,0.0,1.0
2023-04-18,22.5,22.5352,22.4073,22.51,25248,18.3168777700551,18.3455335077221,18.2414122336425,18.3250186046196,31014.0192630816,0.0,1.0
2023-04-19,22.385,22.57,22.31,22.49,31651,18.2232581725638,18.3738636120064,18.1622019133302,18.3087369354907,38879.3062300297,0.0,1.0
2023-04-20,22.28,22.42,22.24,22.24,28448,18.1377794096368,18.2517510935394,18.1052160713789,18.1052160713789,34944.8201836242,0.0,1.0
2023-04-21,22.22,22.25,22.1,22.24,34777,18.2007894691658,18.2253629923015,18.1024953766231,18.2171718179229,42456.6715256565,0.1374,1.0
2023-04-24,22.19,22.38,22.1301,22.24,17116,18.1762159460301,18.3318482592228,18.1271508115025,18.2171718179229,20895.6606329798,0.0,1.0
2023-04-25,21.82,22.21,21.8001,22.19,50243,17.8731424940233,18.1925982947873,17.85684205701,18.1762159460301,61337.9689870765,0.0,1.0
2023-04-26,21.67,21.89,21.64,21.84,32066,17.7502748783449,17.9304807146733,17.7257013552092,17.8895248427804,39147.0117934755,0.0,1.0
2023-04-27,22.17,22.2,21.785,21.84,36921,18.159833597273,18.1844071204087,17.8444733836984,17.8895248427804,45074.1228225195,0.0,1.0
2023-04-28,22.32,22.35,22.14,22.35,36525,18.2827012129514,18.3072747360871,18.1352600741373,18.3072747360871,44590.6756613453,0.0,1.0
2023-05-01,22.2686,22.3725,22.23,22.36,36757,18.2405985766456,18.3257048784389,18.2089806435444,18.3154659104657,44873.9073315282,0.0,1.0
2023-05-02,22.04,22.18,21.9,22.17,34056,18.0533483303517,18.1680247716516,17.9386718890518,18.159833597273,41576.455860993,0.0,1.0
2023-05-03,22.03,22.25,22.01,22.06,34993,18.0451571559731,18.2253629923015,18.028774807216,18.0697306791088,42720.3699772062,0.0,1.0
2023-05-04,21.9,22.03,21.75,22.03,19761,17.9386718890518,18.0451571559731,17.8158042733734,18.0451571559731,24124.7458382982,0.0,1.0
2023-05-05,22.14,22.235,22.0,22.05,35016,18.1352600741373,18.2130762307337,18.0205836328374,18.0615395047303,42748.4489789915,0.0,1.0
2023-05-08,22.06,22.2818,22.01,22.18,39649,18.0697306791088,18.2514109268253,18.028774807216,18.1680247716516,48404.5365994983,0.0,1.0
2023-05-09,21.95,22.02,21.89,21.89,34798,17.9796277609446,18.0369659815946,17.9304807146733,17.9304807146733,42482.3088751127,0.0,1.0
2023-05-10,22.08,22.19,21.98,22.17,32731,18.0861130278659,18.1762159460301,18.0042012840803,18.159833597273,39958.8611929225,0.0,1.0
2023-05-11,22.08,22.12,21.97,22.08,29269,18.0861130278659,18.1188777253802,17.9960101097018,18.0861130278659,35732.3610111407,0.0,1.0
2023-05-12,21.98,22.09,21.9,22.09,28046,18.0042012840803,18.0943042022445,17.9386718890518,18.0943042022445,34239.2906118573,0.0,1.0
2023-05-15,22.19,22.22,21.97,22.06,35161,18.1762159460301,18.2007894691658,17.9960101097018,18.0697306791088,42925.4687728559,0.0,1.0
2023-05-16,22.1,22.32,22.07,22.32,21574,18.1024953766231,18.2827012129514,18.0779218534874,18.2827012129514,26338.1036746847,0.0,1.0
2023-05-17,22.3,22.39,22.1001,22.14,20791,18.2663188641943,18.3400394336014,18.1025772883669,18.1352600741373,25382.1967878173,0.0,1.0
2023-05-18,22.46,22.5,22.3378,22.34,16167,18.3973776542513,18.4301423517656,18.2972815033453,18.2990835617086,19737.0966027917,0.0,1.0
2023-05-19,22.39,22.5021,22.33,22.42,21127,18.4525861695628,18.5449727220241,18.4031375241777,18.4773104922554,25635.0803975792,0.1374,1.0
2023-05-22,22.39,22.4699,22.3597,22.38,13342,18.4525861695628,18.5184352823341,18.4276146036433,18.4443447286653,16188.9166783974,0.0,1.0
2023-05-23,22.19,22.33,22.15,22.24,18411,18.2877573516123,18.4031375241777,18.2547915880222,18.3289645560999,22339.5401713366,0.0,1.0
2023-05-24,21.81,22.0812,21.8,22.06,18463,17.9745825975063,18.1980904746472,17.9663411566087,18.1806186199444,22402.6359341365,0.0,1.0
2023-05-25,21.82,21.95,21.8096,21.91,36507,17.9828240384038,18.0899627700716,17.9742529398704,18.0569970064815,44296.8656257122,0.0,1.0
2023-05-26,22.11,22.24,21.88,21.92,32068,18.2218258244321,18.3289645560999,18.0322726837889,18.0652384473791,38910.6715666951,0.0,1.0
2023-05-30,22.01,22.25,21.9001,22.07,29224,18.1394114154568,18.3372059969974,18.048837979993,18.188860060842,35459.8186935605,0.0,1.0
2023-05-31,22.11,22.44,21.87,21.97,33631,18.2218258244321,18.4937933740505,18.0240312428914,18.1064456518667,40807.1845908545,0.0,1.0
2023-06-01,22.35,22.3654,22.06,22.12,20921,18.4196204059727,18.4323122249549,18.1806186199444,18.2300672653296,25385.1241064871,0.0,1.0
2023-06-02,22.55,22.7,22.44,22.44,36410,18.5844492239233,18.7080708373862,18.4937933740505,18.4937933740505,44179.1677604892,0.0,1.0
2023-06-05,22.41,22.63,22.31,22.61,35735,18.4690690513579,18.6503807511035,18.3866546423826,18.6338978693084,43360.136224144,0.0,1.0
2023-06-06,22.46,22.51,22.22,22.41,43474,18.5102762558455,18.5514834603332,18.3124816743049,18.4690690513579,52750.484460849,0.0,1.0
2023-06-07,22.32,22.52,22.28,22.4,63263,18.3948960832801,18.5597249012307,18.36193031969,18.4608276104604,76762.0623463839,0.0,1.0
2023-06-08,22.46,22.5,22.31,22.31,29082,18.5102762558455,18.5432420194356,18.3866546423826,18.3866546423826,35287.5187259146,0.0,1.0
2023-06-09,22.46,22.565,22.4113,22.52,39726,18.5102762558455,18.5968113852696,18.4701404386746,18.5597249012307,48202.7360190387,0.0,1.0
2023-06-12,22.69,22.7,22.49,22.5,32325,18.6998293964886,18.7080708373862,18.5350005785381,18.5432420194356,39222.5102405333,0.0,1.0
2023-06-13,22.85,22.9,22.75,22.77,50462,18.8316924508491,18.8728996553367,18.7492780418738,18.7657609236689,61229.5842771163,0.0,1.0
2023-06-14,22.85,23.0,22.76,22.9,36549,18.8316924508491,18.955314064312,18.7575194827713,18.8728996553367,44347.8275879736,0.0,1.0
2023-06-15,23.21,23.26,22.81,22.81,37208,19.12838432316,19.1695915276477,18.798726687259,18.798726687259,45147.4450434575,0.0,1.0
2023-06-16,23.16,23.3,23.13,23.16,36749,19.0871771186724,19.2025572912378,19.0624527959798,19.0871771186724,44590.5035987426,0.0,1.0
2023-06-20,22.83,22.98,22.75,22.98,26051,18.815209569054,18.9388311825169,18.7492780418738,18.9388311825169,31609.763782711,0.0,1.0
2023-06-21,22.71,22.7788,22.62,22.63,24831,18.8295496762157,18.886593842562,18.7549279469837,18.7632192502317,29948.2472866729,0.1374,1.0
2023-06-22,22.63,22.66,22.57,22.64,16716,18.7632192502317,18.7880931599757,18.7134714307437,18.7715105534797,20160.8836391617,0.0,1.0
2023-06-23,22.52,22.5527,22.44,22.5,36417,18.6720149145036,18.6991274761246,18.6056844885196,18.6554323080076,43921.925071031,0.0,1.0
2023-06-26,22.41,22.5561,22.4,22.49,31371,18.5808105787756,18.7019465192289,18.5725192755276,18.6471410047596,37836.0301892882,0.0,1.0
2023-06-27,22.61,22.64,22.39,22.43,25874,18.7466366437357,18.7715105534797,18.5642279722796,18.5973931852716,31206.1918688484,0.0,1.0
2023-06-28,22.66,22.71,22.48,22.48,33894,18.7880931599757,18.8295496762157,18.6388497015116,18.6388497015116,40878.9776301595,0.0,1.0
2023-06-29,22.69,22.79,22.57,22.79,43100,18.8129670697197,18.8958801021997,18.7134714307437,18.8958801021997,51982.1778444526,0.0,1.0
2023-06-30,22.96,23.0,22.88,22.92,32846,19.0368322574158,19.0699974704078,18.9705018314318,19.0036670444238,39615.0026329209,0.0,1.0
2023-07-03,22.91,22.97,22.87,22.96,32179,18.9953757411758,19.0451235606638,18.9622105281838,19.0368322574158,38810.5452634951,0.0,1.0
2023-07-05,22.66,22.815,22.66,22.71,54013,18.7880931599757,18.9166083603197,18.7880931599757,18.8295496762157,65144.161761309,0.0,1.0
2023-07-06,22.43,22.62,22.28,22.57,33923,18.5973931852716,18.7549279469837,18.4730236365516,18.7134714307437,40913.9540375259,0.0,1.0
2023-07-07,22.53,22.6592,22.4,22.4,36881,18.6803062177516,18.7874298557159,18.5725192755276,18.5725192755276,44481.5475888924,0.0,1.0
2023-07-10,22.59,22.64,22.43,22.64,20822,18.7300540372397,18.7715105534797,18.5973931852716,18.7715105534797,25113.0604890299,0.0,1.0
2023-07-11,22.79,22.79,22.6148,22.67,22482,18.8958801021997,18.8958801021997,18.7506164692947,18.7963844632237,27115.1582899997,0.0,1.0
2023-07-12,23.08,23.145,22.99,22.99,25158,19.1363278963918,19.1902213675039,19.0617061671598,19.0617061671598,30342.6364318037,0.0,1.0
2023-07-13,23.43,23.44,23.21,23.21,24700,19.426523510072,19.43481481332,19.2441148386159,19.2441148386159,29790.250412018,0.0,1.0
2023-07-14,23.31,23.51,23.27,23.48,31863,19.3270278710959,19.492853936056,19.2938626581039,19.467980026312,38429.4230315034,0.0,1.0
2023-07-17,23.35,23.4,23.31,23.32,23019,19.3601930840879,19.4016496003279,19.3270278710959,19.3353191743439,27762.8248677832,0.0,1.0
2023-07-18,23.72,23.72,23.27,23.27,35086,19.6669713042641,19.6669713042641,19.2938626581039,19.2938626581039,42316.6285812172,0.0,1.0
2023-07-19,23.81,23.97,23.78,23.79,55048,19.7415930334961,19.8742538854641,19.7167191237521,19.7250104270001,66392.4576793834,0.0,1.0
2023-07-20,23.59,23.91,23.59,23.83,21380,19.55918436204,19.8245060659761,19.55918436204,19.7581756399921,25786.0548100788,0.0,1.0
2023-07-21,23.44,23.6501,23.42,23.65,28189,19.5487373199475,19.7239587239971,19.5320575099476,19.7238753249471,33800.1452055817,0.1374,1.0
2023-07-24,23.39,23.49,23.3611,23.44,29665,19.5070377949476,19.5904368449474,19.4829354694977,19.5487373199475,35569.94953789,0.0,1.0
2023-07-25,23.4,23.43,23.3,23.3,33245,19.5153776999476,19.5403974149475,19.4319786499478,19.4319786499478,39862.5643818356,0.0,1.0
2023-07-26,23.39,23.4698,23.3,23.32,41425,19.5070377949476,19.5735902368475,19.4319786499478,19.4486584599478,49670.8295839236,0.0,1.0
2023-07-27,23.33,23.67,23.33,23.47,42902,19.4569983649478,19.740555134947,19.4569983649478,19.5737570349475,51441.8329706575,0.0,1.0
2023-07-28,23.52,23.54,23.43,23.54,39306,19.6154565599473,19.6321363699473,19.5403974149475,19.6321363699473,47130.0332559011,0.0,1.0
2023-07-31,23.59,23.73,23.54,23.61,35155,19.6738358949472,19.7905945649469,19.6321363699473,19.6905157049471,42152.7583348903,0.0,1.0
2023-08-01,23.42,23.58,23.4,23.56,47922,19.5320575099476,19.6654959899472,19.5153776999476,19.6488161799473,57461.0861875867,0.0,1.0
2023-08-02,23.14,23.3,23.13,23.19,41871,19.2985401699482,19.4319786499478,19.2902002649482,19.3402396949481,50205.6078577782,0.0,1.0
2023-08-03,22.99,23.1099,22.9201,23.0,24401,19.1734415949485,19.2734370558983,19.1151456589987,19.1817814999485,29258.127041094,0.0,1.0
2023-08-04,22.88,23.22,22.85,23.11,29033,19.0817026399488,19.365259409948,19.0566829249488,19.2735204549483,34812.1471408582,0.0,1.0
2023-08-07,23.29,23.35,22.98,23.02,68803,19.4236387449479,19.4736781749477,19.1651016899486,19.1984613099485,82498.541650276,0.0,1.0
2023-08-08,23.25,23.2584,23.04,23.16,23954,19.3902791249479,19.3972846451479,19.2151411199484,19.3152199799482,28722.1497128137,0.0,1.0
2023-08-09,23.29,23.3461,23.2,23.34,20509,19.4236387449479,19.4704256119977,19.3485795999481,19.4653382699477,24591.4072163352,0.0,1.0
2023-08-10,23.26,23.55,23.25,23.37,29937,19.3986190299479,19.6404762749473,19.3902791249479,19.4903579849477,35896.0923416758,0.0,1.0
2023-08-11,23.26,23.29,23.18,23.24,18364,19.3986190299479,19.4236387449479,19.3318997899481,19.381939219948,22019.435473245,0.0,1.0
2023-08-14,23.28,23.29,23.0636,23.28,27588,19.4152988399479,19.4236387449479,19.2348232957484,19.4152988399479,33079.5134957461,0.0,1.0
2023-08-15,23.0015,23.35,23.0,23.35,20395,19.1830324856985,19.4736781749477,19.1817814999485,19.4736781749477,24454.7150118074,0.0,1.0
2023-08-16,22.82,23.009,22.79,22.95,23021,19.0316632099489,19.1892874144485,19.006643494949,19.1400819749486,27603.4319336513,0.0,1.0
2023-08-17,22.65,22.98,22.59,22.98,24434,18.8898848249493,19.1651016899486,18.8398453949494,19.1651016899486,29297.6958371415,0.0,1.0
2023-08-18,22.57,22.75,22.47,22.75,25297,18.8231655849495,18.9732838749491,18.7397665349497,18.9732838749491,30332.479806506,0.0,1.0
2023-08-21,22.395,22.65,22.17,22.55,41326,18.7918075421496,19.0057798986241,18.6030084040838,18.9218691705949,49249.9600117835,0.1374,1.0
2023-08-22,22.26,22.51,22.19,22.49,40270,18.6785280593101,18.8883048793832,18.6197905496896,18.8715227337773,47991.4796901351,0.0,1.0
2023-08-23,22.5,22.53,22.35,22.36,25151,18.8799138065803,18.905087024989,18.7540477145364,18.7624387873393,29973.5213728976,0.0,1.0
2023-08-24,22.27,22.61,22.2577,22.61,55339,18.686919132113,18.9722156074124,18.6765981125654,18.9722156074124,65949.850870931,0.0,1.0
2023-08-25,22.33,22.46,22.05,22.27,29885,18.7372655689305,18.8463495153686,18.5023155304487,18.686919132113,35615.2314511968,0.0,1.0
2023-08-28,22.52,22.6,22.42,22.6,39356,18.8966959521861,18.9638245346095,18.8127852241569,18.9638245346095,46902.2268359812,0.0,1.0
2023-08-29,22.85,22.8999,22.4,22.64,29842,19.1736013546826,19.2154728079692,18.796003078551,18.9973888258212,35563.9865138569,0.0,1.0
2023-08-30,22.94,22.99,22.88,22.88,23972,19.2491210099089,19.2910763739236,19.1987745730914,19.1987745730914,28568.4566956028,0.0,1.0
2023-08-31,22.87,23.11,22.81,23.11,31815,19.1903835002885,19.3917692475587,19.1400370634709,19.3917692475587,37915.2949178458,0.0,1.0
2023-09-01,22.87,23.06,22.79,23.06,32140,19.1903835002885,19.349813883544,19.1232549178651,19.349813883544,38302.6113047167,0.0,1.0
2023-09-05,22.68,22.83,22.66,22.83,30968,19.0309531170329,19.1568192090768,19.0141709714271,19.1568192090768,36905.8888265236,0.0,1.0
2023-09-06,22.53,22.68,22.48,22.68,23377,18.905087024989,19.0309531170329,18.8631316609744,19.0309531170329,27859.3697719467,0.0,1.0
2023-09-07,22.43,22.4965,22.37,22.37,17396,18.8211762969598,18.8769769310992,18.7708298601422,18.7708298601422,20731.5565107919,0.0,1.0
2023-09-08,22.46,22.53,22.45,22.45,20933,18.8463495153686,18.905087024989,18.8379584425656,18.8379584425656,24946.7505426769,0.0,1.0
2023-09-11,22.62,22.62,22.5,22.6,20447,18.9806066802154,18.9806066802154,18.8799138065803,18.9638245346095,24367.5635764637,0.0,1.0
2023-09-12,22.47,22.6001,22.46,22.6,19905,18.8547405881715,18.9639084453375,18.8463495153686,18.9638245346095,23721.6390174358,0.0,1.0
2023-09-13,22.3,22.46,22.24,22.46,22162,18.7120923505218,18.8463495153686,18.6617459137042,18.8463495153686,26411.4023564136,0.0,1.0
2023-09-14,22.63,22.6499,22.38,22.41,38984,18.9889977530183,19.0056959878961,18.7792209329452,18.8043941513539,46458.898540855,0.0,1.0
2023-09-15,22.41,22.7,22.4,22.7,29047,18.8043941513539,19.0477352626388,18.796003078551,19.0477352626388,34616.5510444341,0.0,1.0
2023-09-18,22.27,22.39,22.25,22.39,22453,18.686919132113,18.7876120057481,18.6701369865071,18.7876120057481,26758.1994905042,0.0,1.0
2023-09-19,22.29,22.35,22.17,22.35,22040,18.7037012777188,18.7540477145364,18.6030084040838,18.7540477145364,26266.009743496,0.0,1.0
2023-09-20,22.18,22.4201,22.16,22.34,83634,18.6113994768867,18.8128691348849,18.5946173312808,18.7456566417335,99670.2113832819,0.0,1.0
2023-09-21,21.62,22.0,21.61,22.0,53372,18.2567927402351,18.5776799391846,18.2483483402627,18.5776799391846,63204.0170701495,0.1374,1.0
2023-09-22,21.59,21.84,21.55,21.84,39623,18.231459540318,18.4425695396269,18.1976819404286,18.4425695396269,46922.2207968698,0.0,1.0
2023-09-25,21.44,21.5287,21.32,21.46,26350,18.1047935407327,18.1796953684875,18.0034607410644,18.1216823406774,31204.1117027362,0.0,1.0
2023-09-26,21.67,21.68,21.31,21.31,123043,18.2990147400969,18.3074591400692,17.995016341092,17.995016341092,145709.583159005,0.0,1.0
2023-09-27,21.59,21.785,21.581,21.74,29293,18.231459540318,18.396125339779,18.2238595803429,18.3581255399034,34689.2616359869,0.0,1.0
2023-09-28,21.58,21.86,21.51,21.67,18354,18.2230151403457,18.4594583395716,18.1639043405392,18.2990147400969,21735.1144664903,0.0,1.0
2023-09-29,21.35,21.9238,21.31,21.7,32835,18.0287939409815,18.5133336113953,17.995016341092,18.3243479400139,38883.7574102217,0.0,1.0
2023-10-02,21.06,21.25,21.0,21.24,44484,17.7839063417831,17.9443499412579,17.733239941949,17.9359055412855,52678.698481386,0.0,1.0
2023-10-03,20.7,21.1658,20.68,20.94,18410,17.4799079427783,17.8732480934906,17.4630191428336,17.6825735421148,21801.4306052134,0.0,1.0
2023-10-04,20.84,20.9,20.7,20.73,69255,17.5981295423913,17.6487959422254,17.4799079427783,17.5052411426953,82012.9319154837,0.0,1.0
2023-10-05,20.91,20.97,20.82,20.82,33870,17.6572403421978,17.7079067420319,17.5812407424466,17.5812407424466,40109.4217598359,0.0,1.0
2023-10-06,21.1,21.19,20.69,20.75,33256,17.8176839416725,17.8936835414238,17.4714635428059,17.5221299426401,39382.3126674079,0.0,1.0
2023-10-09,21.17,21.25,21.01,21.04,18755,17.876794741479,17.9443499412579,17.7416843419213,17.7670175418384,22209.9853884182,0.0,1.0
2023-10-10,21.41,21.54,21.27,21.27,23581,18.0794603408156,18.1892375404562,17.9612387412026,17.9612387412026,27925.0154862324,0.0,1.0
2023-10-11,21.51,21.58,21.43,21.48,14783,18.1639043405392,18.2230151403457,18.0963491407603,18.1385711406221,17506.2764061309,0.0,1.0
2023-10-12,21.35,21.57,21.31,21.57,25518,18.0287939409815,18.2145707403733,17.995016341092,18.2145707403733,30218.8433559932,0.0,1.0
2023-10-13,21.24,21.54,21.23,21.4,34873,17.9359055412855,18.1892375404562,17.9274611413132,18.0710159408432,41297.1911730369,0.0,1.0
2023-10-16,21.42,21.47,21.3,21.3,11445,18.087904740788,18.1301267406497,17.9865719411197,17.9865719411197,13553.36085153,0.0,1.0
2023-10-17,21.47,21.5,21.2392,21.27,31560,18.1301267406497,18.1554599405668,17.9352299892877,17.9612387412026,37373.8810375089,0.0,1.0
2023-10-18,21.16,21.39,21.15,21.39,22786,17.8683503415067,18.0625715408709,17.8599059415343,18.0625715408709,26983.5631597172,0.0,1.0
2023-10-19,20.96,21.1986,20.89,21.18,14541,17.6994623420595,17.9009457254,17.6403515422531,17.8852391414514,17219.6959495062,0.0,1.0
2023-10-20,20.59,20.8905,20.5813,20.78,32280,17.5030455987025,17.7584931558861,17.4956499456327,17.6645598611481,37973.1170927916,0.1374,1.0
2023-10-23,20.42,20.66,20.41,20.47,34589,17.3585328375671,17.5625508532877,17.350032086912,17.4010365908422,40689.3478042925,0.0,1.0
2023-10-24,20.51,20.5889,20.46,20.55,31755,17.4350395934623,17.5021105161305,17.3925358401872,17.4690425960824,37355.5245750184,0.0,1.0
2023-10-25,20.12,20.46,20.1,20.39,33475,17.1035103179162,17.3925358401872,17.0865088166062,17.333030585602,39378.8752999132,0.0,1.0
2023-10-26,19.9,20.4,19.9,20.0,29329,16.9164938035056,17.341531336257,16.9164938035056,17.0015013100559,34501.6589595564,0.0,1.0
2023-10-27,19.87,20.12,19.85,19.98,20866,16.8909915515405,17.1035103179162,16.8739900502305,16.9844998087458,24546.0675730542,0.0,1.0
2023-10-30,20.08,20.1,19.9,19.9,25646,17.0695073152961,17.0865088166062,16.9164938035056,16.9164938035056,30169.1004015406,0.0,1.0
2023-10-31,20.17,20.28,20.13,20.18,27314,17.1460140711914,17.2395223283967,17.1120110685712,17.1545148218464,32131.2800580082,0.0,1.0
2023-11-01,20.51,20.9699,20.23,20.26,28689,17.4350395934623,17.825989116087,17.1970185751215,17.2225208270866,33748.7842712235,0.0,1.0
2023-11-02,21.0,21.05,20.61,20.61,28864,17.8515763755587,17.8940801288338,17.5200471000126,17.5200471000126,33954.6484438145,0.0,1.0
2023-11-03,21.34,21.48,21.21,21.21,20403,18.1406018978296,18.259612407,18.0300921393143,18.0300921393143,24001.4097907133,0.0,1.0
2023-11-06,21.25,21.45,21.2302,21.4,29787,18.0640951419344,18.2341101550349,18.0472636556374,18.1916064017598,35040.4349083946,0.0,1.0
2023-11-07,21.31,21.33,21.14,21.2,22364,18.1150996458645,18.1321011471746,17.9705868847291,18.0215913886592,26308.2648904334,0.0,1.0
2023-11-08,21.29,21.45,21.29,21.36,19813,18.0980981445545,18.2341101550349,18.0980981445545,18.1576033991397,23307.3534374064,0.0,1.0
2023-11-09,21.09,21.49,21.03,21.39,25650,17.9280831314539,18.268113157655,17.8770786275238,18.1831056511048,30173.8058683427,0.0,1.0
2023-11-10,21.49,21.5,21.17,21.2,26573,18.268113157655,18.2766139083101,17.9960891366941,18.0215913886592,31259.5923329229,0.0,1.0
2023-11-13,21.61,21.66,21.44,21.44,26862,18.3701221655154,18.4126259187905,18.2256094043799,18.2256094043799,31599.5623093731,0.0,1.0
2023-11-14,22.12,22.21,21.93,21.93,37523,18.8036604489218,18.8801672048171,18.6421461864763,18.6421461864763,44140.8077036188,0.0,1.0
2023-11-15,22.15,22.2408,22.1115,22.18,22531,18.8291627008869,18.9063495168345,18.796434810865,18.854664952852,26504.7181294202,0.0,1.0
2023-11-16,22.18,22.27,22.16,22.19,17029,18.854664952852,18.9311717087472,18.8376634515419,18.863165703507,20032.3485431582,0.0,1.0
2023-11-17,22.31,22.41,22.2421,22.28,21091,18.9651747113673,19.0501822179176,18.9074546144197,18.9396724594022,24810.7500806712,0.0,1.0
2023-11-20,22.5,22.54,22.3258,22.42,29095,19.1266889738129,19.160691976433,18.9786058974023,19.0586829685726,34226.3891516347,0.0,1.0
2023-11-21,22.32,22.38,22.25,22.33,21395,19.0904757760224,19.1417942592913,19.0306042122088,19.0990288565673,25014.3791911035,0.1374,1.0
2023-11-22,22.48,22.52,22.38,22.38,9755,19.2273250647394,19.2615373869187,19.1417942592913,19.1417942592913,11405.2474414216,0.0,1.0
2023-11-24,22.53,22.59,22.44,22.51,16045,19.2700904674635,19.3214089507324,19.1931127425602,19.2529843063739,18759.3229315847,0.0,1.0
2023-11-27,22.49,22.57,22.4404,22.57,19343,19.2358781452843,19.3043027896428,19.193454865782,19.3043027896428,22615.2435939945,0.0,1.0
2023-11-28,22.51,22.57,22.27,22.27,52135,19.2529843063739,19.3043027896428,19.0477103732984,19.0477103732984,60954.6463719643,0.0,1.0
2023-11-29,22.68,22.7,22.53,22.6,23167,19.3983866756357,19.4154928367253,19.2700904674635,19.3299620312772,27086.1473578076,0.0,1.0
2023-11-30,22.7,22.89,22.6,22.8,43632,19.4154928367253,19.5780013670768,19.3299620312772,19.5010236421735,51013.1990122097,0.0,1.0
2023-12-01,22.88,22.9689,22.65,22.65,37385,19.569448286532,19.6454851725754,19.3727274340013,19.3727274340013,43709.3978060014,0.0,1.0
2023-12-04,22.75,22.85,22.63,22.85,37020,19.4582582394494,19.5437890448975,19.3556212729116,19.5437890448975,43282.6509770811,0.0,1.0
2023-12-05,22.8,22.86,22.7,22.73,19739,19.5010236421735,19.5523421254423,19.4154928367253,19.4411520783598,23078.2346741383,0.0,1.0
2023-12-06,22.73,22.92,22.72,22.91,14137,19.4411520783598,19.6036606087112,19.432598997815,19.5951075281664,16528.5477272554,0.0,1.0
2023-12-07,22.97,23.09,22.745,22.77,29669,19.6464260114353,19.749062977973,19.453981699177,19.475364400539,34688.0867595629,0.0,1.0
2023-12-08,22.92,23.15,22.7201,22.95,30958,19.6036606087112,19.8003814612419,19.4326845286204,19.6293198503457,36195.1461088189,0.0,1.0
2023-12-11,22.96,23.18,22.86,22.86,24179,19.6378729308905,19.8260407028764,19.5523421254423,19.5523421254423,28269.3467848417,0.0,1.0
2023-12-12,22.88,23.02,22.6001,23.02,23092,19.569448286532,19.6891914141593,19.3300475620827,19.6891914141593,26998.4596532348,0.0,1.0
2023-12-13,23.33,23.45,22.8759,22.96,25579,19.9543369110485,20.0569738775863,19.5659415235086,19.6378729308905,29906.1839368654,0.0,1.0
2023-12-14,23.55,23.72,23.43,23.43,31347,20.1425046830344,20.2879070522963,20.0398677164967,20.0398677164967,36649.9530032027,0.0,1.0
2023-12-15,23.32,23.68,23.32,23.61,20549,19.9457838305037,20.253694730117,19.9457838305037,20.1938231663033,24025.2618835235,0.0,1.0
2023-12-18,23.7,23.74,23.4,23.4,31082,20.2708008912066,20.3050132133859,20.0142084748622,20.0142084748622,36340.1231137125,0.0,1.0
2023-12-19,23.96,24.06,23.7,23.7,25067,20.4931809853718,20.5787117908199,20.2708008912066,20.2708008912066,29307.5692069824,0.0,1.0
2023-12-20,23.61,24.1856,23.6,24.02,31827,20.1938231663033,20.6861384824627,20.1852700857585,20.5444994686406,37211.1543124678,0.0,1.0
2023-12-21,23.5,24.005,23.48,23.64,27122,20.2172586069961,20.6517145898273,20.2000524294582,20.3377018497612,31525.8864908342,0.1374,1.0
2023-12-22,23.5,24.08,23.49,23.5,36869,20.2172586069961,20.7162377555943,20.2086555182272,20.2172586069961,42855.5382726409,0.0,1.0
2023-12-26,23.7,23.7887,23.52,23.52,26154,20.3893203823748,20.4656297797552,20.234464784534,20.234464784534,30400.709213232,0.0,1.0
2023-12-27,23.75,23.89,23.7,23.7,29191,20.4323358262195,20.5527790689845,20.3893203823748,20.3893203823748,33930.8366843868,0.0,1.0
2023-12-28,23.75,23.9,23.7,23.81,44858,20.4323358262195,20.5613821577535,20.3893203823748,20.4839543588331,52141.7379325211,0.0,1.0
2023-12-29,23.64,23.8491,23.4925,23.83,30505,20.3377018497612,20.5175924359196,20.2108062904194,20.5011605363709,35458.1950963386,0.0,1.0
2024-01-02,23.37,23.59,23.35,23.45,40580,20.1054184529999,20.2946864059165,20.0882122754621,20.1742431631514,47169.1052945231,0.0,1.0
2024-01-03,23.19,23.3399,23.18,23.33,33648,19.9505628551591,20.0795231558055,19.9419597663902,20.0710060979242,39111.534128884,0.0,1.0
2024-01-04,23.31,23.39,23.2,23.23,19722,20.0537999203863,20.1226246305378,19.9591659439281,19.9849752102349,22924.3246579247,0.0,1.0
2024-01-05,23.3,23.4314,23.2271,23.23,16094,20.0451968316174,20.1582414180412,19.9824803144919,19.9849752102349,18707.2346133576,0.0,1.0
2024-01-08,23.64,23.64,23.35,23.35,22398,20.3377018497612,20.3377018497612,20.0882122754621,20.0882122754621,26034.83539642,0.0,1.0
2024-01-09,23.59,23.67,23.4692,23.67,13333,20.2946864059165,20.363511116068,20.1907610935878,20.363511116068,15497.9221511058,0.0,1.0
2024-01-10,23.9,23.9199,23.61,23.61,16705,20.5613821577535,20.5785023044037,20.3118925834544,20.3118925834544,19417.444651183,0.0,1.0
2024-01-11,24.54,24.66,23.8326,24.0,77200,21.1119798389653,21.2152169041925,20.5033973394509,20.6474130454428,89735.2126352186,0.0,1.0
2024-01-12,24.19,24.665,24.19,24.62,28892,20.8108717320526,21.219518448577,20.8108717320526,21.1808045491168,33583.2870914085,0.0,1.0
2024-01-16,23.66,24.1,23.66,24.1,16006,20.3549080272991,20.7334439331322,20.3549080272991,20.7334439331322,18604.9457699392,0.0,1.0
2024-01-17,23.45,23.63,23.328,23.44,22322,20.1742431631514,20.3290987609922,20.0692854801704,20.1656400743825,25946.4950316497,0.0,1.0
2024-01-18,24.07,24.1,23.54,23.54,11312,20.7076346668254,20.7334439331322,20.2516709620718,20.2516709620718,13148.765872145,0.0,1.0
2024-01-19,23.97,24.3816,23.97,24.2,10005,20.621603779136,20.9757069128654,20.621603779136,20.8194748208215,11629.5440727379,0.0,1.0
2024-01-22,23.84,23.93,23.8105,23.93,31662,20.627970064825,20.7058441128885,20.6024446824042,20.7058441128885,36592.1647950774,0.1374,1.0
2024-01-23,23.82,23.9,23.7503,23.9,21144,20.6106647208109,20.6798860968674,20.5503555969217,20.6798860968674,24436.3821750716,0.0,1.0
2024-01-24,23.89,24.1169,23.8439,24.03,28394,20.6712334248603,20.8675625527005,20.6313446069078,20.7923708329591,32815.296797152,0.0,1.0
2024-01-25,23.91,24.05,23.81,23.91,45973,20.6885387688744,20.8096761769732,20.6020120488039,20.6885387688744,53131.5644028834,0.0,1.0
2024-01-26,23.91,23.9688,23.8274,23.94,34646,20.6885387688744,20.7394164802759,20.6170676980961,20.7144967848956,40040.8104822896,0.0,1.0
2024-01-29,24.12,24.15,23.92,23.98,34390,20.8702448810226,20.8962028970438,20.6971914408815,20.7491074729238,39744.948117703,0.0,1.0
2024-01-30,24.17,24.2,24.1,24.15,28261,20.9135082410579,20.9394662570791,20.8529395370085,20.8962028970438,32661.5870530504,0.0,1.0
2024-01-31,23.85,24.2,23.84,24.2,24160,20.6366227368321,20.9394662570791,20.627970064825,20.9394662570791,27922.010657857,0.0,1.0
2024-02-01,24.1,24.1799,23.87,23.87,15702,20.8529395370085,20.9220743863449,20.6539280808462,20.6539280808462,18146.9955028838,0.0,1.0
2024-02-02,24.08,24.15,23.97,24.11,18035,20.8356341929944,20.8962028970438,20.7404548009168,20.8615922090156,20843.2724426511,0.0,1.0
2024-02-05,24.06,24.14,23.91,24.14,21516,20.8183288489803,20.8875502250368,20.6885387688744,20.8875502250368,24866.3071736114,0.0,1.0
2024-02-06,24.08,24.15,24.03,24.15,25956,20.8356341929944,20.8962028970438,20.7923708329591,20.8962028970438,29997.6700594096,0.0,1.0
2024-02-07,24.47,24.72,24.1488,24.15,44047,21.1730884012697,21.3894052014461,20.895164576403,20.8962028970438,50905.662394314,0.0,1.0
2024-02-08,24.44,24.6929,24.3465,24.5,46350,21.1471303852485,21.365956460307,21.0662279019825,21.1990464172908,53567.2679632314,0.0,1.0
2024-02-09,24.51,24.6,24.4424,24.47,22505,21.2076990892979,21.2855731373614,21.1492070265302,21.1730884012697,26009.3066992993,0.0,1.0
2024-02-12,24.62,24.71,24.47,24.51,22758,21.3028784813755,21.380752529439,21.1730884012697,21.2076990892979,26301.7019268009,0.0,1.0
2024-02-13,24.08,24.37,24.0,24.32,21987,20.8356341929944,21.0865616811991,20.766412816938,21.0432983211638,25410.6476959562,0.0,1.0
2024-02-14,24.4,24.455,24.23,24.23,19699,21.1125196972203,21.1601093932591,20.9654242731003,20.9654242731003,22766.3778124637,0.0,1.0
2024-02-15,24.47,24.545,24.38,24.44,15835,21.1730884012697,21.2379834413226,21.0952143532061,21.1471303852485,18300.7052469853,0.0,1.0
2024-02-16,24.47,24.615,24.3201,24.53,24297,21.1730884012697,21.298552145372,21.0433848478839,21.225004433312,28080.3432514052,0.0,1.0
2024-02-20,24.28,24.5,24.2116,24.5,13508,21.0086876331356,21.1990464172908,20.9495033566073,21.1990464172908,15611.3625813879,0.0,1.0
2024-02-21,24.19,24.31,23.9934,24.21,20713,21.049701298449,21.1541231320916,20.8786235276646,21.0671049373894,23803.067934124,0.1374,1.0
2024-02-22,24.68,24.69,24.43,24.46,25457,21.4760904524895,21.4847922719597,21.2585449657342,21.2846504241448,29254.8013517595,0.0,1.0
2024-02-23,24.65,24.87,24.65,24.77,35547,21.4499849940789,21.6414250224236,21.4499849940789,21.5544068277215,40850.0775288131,0.0,1.0
2024-02-26,24.61,24.78,24.61,24.71,15839,21.415177716198,21.5631086471917,21.415177716198,21.5021959109002,18201.940472582,0.0,1.0
2024-02-27,24.5,24.72,24.47,24.57,30748,21.3194577020257,21.5108977303704,21.293352243615,21.3803704383172,35335.1389387555,0.0,1.0
2024-02-28,24.37,24.462,24.35,24.44,27274,21.2063340489129,21.2863907880389,21.1889304099724,21.2672467852044,31342.8704115916,0.0,1.0
2024-02-29,24.47,24.5992,24.42,24.52,36464,21.293352243615,21.4057797511702,21.2498431462639,21.3368613409661,41903.8801308308,0.0,1.0
2024-03-01,24.79,24.8197,24.52,24.52,30900,21.5718104666619,21.5976548704884,21.3368613409661,21.3368613409661,35509.8150516309,0.0,1.0
2024-03-04,24.71,24.85,24.71,24.75,19096,21.5021959109002,21.6240213834832,21.5021959109002,21.537003188781,21944.8358649173,0.0,1.0
2024-03-05,24.39,24.73,24.34,24.73,30753,21.2237376878533,21.5195995498406,21.1802285905022,21.5195995498406,35340.8848635212,0.0,1.0
2024-03-06,24.59,24.67,24.53,24.58,34521,21.3977740772576,21.4673886330193,21.3455631604363,21.3890722577874,39671.0137669046,0.0,1.0
2024-03-07,24.88,24.89,24.62,24.62,30352,21.6501268418938,21.658828661364,21.4238795356682,21.4238795356682,34880.0616973172,0.0,1.0
2024-03-08,24.78,25.01,24.78,25.0,31203,21.5631086471917,21.7632504950066,21.5631086471917,21.7545486755364,35858.0180924284,0.0,1.0
2024-03-11,24.79,24.85,24.66,24.81,20887,21.5718104666619,21.6240213834832,21.4586868135491,21.5892141056023,24003.0261159681,0.0,1.0
2024-03-12,25.16,25.1899,24.79,24.9,13512,21.8937777870598,21.9197962272758,21.5718104666619,21.6675304808342,15527.7870866549,0.0,1.0
2024-03-13,25.17,25.19,25.135,25.19,16514,21.90247960653,21.9198832454705,21.8720232383843,21.9198832454705,18977.6403159429,0.0,1.0
2024-03-14,24.95,25.21,24.95,25.2,24191,21.7110395781853,21.9372868844109,21.7110395781853,21.9285850649407,27799.9332011005,0.0,1.0
2024-03-15,24.71,24.945,24.71,24.88,15784,21.5021959109002,21.7066886684502,21.5021959109002,21.6501268418938,18138.7353001599,0.0,1.0
2024-03-18,24.71,24.9106,24.71,24.77,15420,21.5021959109002,21.6767544094727,21.5021959109002,21.5544068277215,17720.4319772216,0.0,1.0
2024-03-19,24.75,24.75,24.64,24.68,10625,21.537003188781,21.537003188781,21.4412831746087,21.4760904524895,12210.0901269767,0.0,1.0
2024-03-20,24.82,24.855,24.56,24.56,31100,21.7174789245933,21.7481038948737,21.4899791453671,21.4899791453671,35542.891634898,0.1374,1.0
2024-03-21,24.96,25.18,24.86,24.86,41539,21.8399788057151,22.0324786189065,21.7524788906281,21.7524788906281,47473.1889267533,0.0,1.0
2024-03-22,24.78,24.985,24.72,24.97,39412,21.6824789585585,21.8618537844868,21.6299790095063,21.8487287972238,45042.3294249067,0.0,1.0
2024-03-25,24.74,24.83,24.6,24.6,21795,21.6474789925237,21.726228916102,21.5249791114019,21.5249791114019,24908.5956007267,0.0,1.0
2024-03-26,24.8,24.89,24.75,24.75,26963,21.6999789415759,21.7787288651542,21.6562289840324,21.6562289840324,30814.8870466802,0.0,1.0
2024-03-27,24.9,24.94,24.74,24.94,23744,21.7874788566629,21.8224788226977,21.6474789925237,21.8224788226977,27136.0263337305,0.0,1.0
2024-03-28,24.98,25.08,24.8466,24.98,27688,21.8574787887325,21.9449787038195,21.7407539020064,21.8574787887325,31643.4592793265,0.0,1.0
2024-04-01,24.71,25.04,24.68,25.0,51108,21.6212290179976,21.9099787377847,21.5949790434715,21.8749787717499,58409.199539433,0.0,1.0
2024-04-02,24.57,24.75,24.42,24.7,48914,21.4987291368758,21.6562289840324,21.3674792642453,21.6124790264889,55901.7685347074,0.0,1.0
2024-04-03,24.62,24.87,24.56,24.63,31478,21.5424790944193,21.7612288821368,21.4899791453671,21.551229085928,35974.892054126,0.0,1.0
2024-04-04,24.54,24.9,24.46,24.84,30657,21.4724791623497,21.7874788566629,21.4024792302801,21.7349789076107,35036.6054292948,0.0,1.0
2024-04-05,24.61,24.77,24.58,24.58,28191,21.5337291029106,21.6737289670498,21.5074791283845,21.5074791283845,32218.3169800453,0.0,1.0
2024-04-08,24.84,24.91,24.77,24.8,26072,21.7349789076107,21.7962288481716,21.6737289670498,21.6999789415759,29796.6003442141,0.0,1.0
2024-04-09,24.71,25.0488,24.64,24.99,44881,21.6212290179976,21.9176787303123,21.5599790774367,21.8662287802412,51292.6212046899,0.0,1.0
2024-04-10,24.48,24.73,24.43,24.56,41187,21.4199792132975,21.638729001015,21.376229255754,21.4899791453671,47070.9028220753,0.0,1.0
2024-04-11,24.59,24.7082,24.4115,24.48,32287,21.5162291198932,21.619654019526,21.3600417714629,21.4199792132975,36899.4643799341,0.0,1.0
2024-04-12,24.13,24.51,24.07,24.46,33789,21.113729510493,21.4462291878236,21.0612295614408,21.4024792302801,38616.0374743269,0.0,1.0
2024-04-15,23.86,24.48,23.85,24.35,56550,20.8774797397581,21.4199792132975,20.8687297482494,21.3062293236844,64628.6341464141,0.0,1.0
2024-04-16,23.82,23.97,23.8001,23.92,21061,20.8424797737233,20.9737296463538,20.825067290621,20.9299796888103,24069.7376438131,0.0,1.0
2024-04-17,23.87,24.1279,23.806,24.0,20195,20.8862297312668,21.1118920122762,20.8302297856111,20.9999796208799,23080.0223976452,0.0,1.0
2024-04-18,23.87,23.96,23.87,23.95,8346,20.8862297312668,20.9649796548451,20.8862297312668,20.9562296633364,9538.29497057423,0.0,1.0
2024-04-19,23.64,23.949,23.62,23.87,12474,20.6849799265667,20.9553546641855,20.6674799435493,20.8862297312668,14256.0138345247,0.0,1.0
2024-04-22,23.79,23.84,23.5827,23.62,29000,20.967867152043,21.0119358093612,20.7851584988013,20.8180337171608,32903.2035064558,0.1733,1.0
2024-04-23,24.09,24.1166,23.86,23.86,21752,21.2322790959527,21.255723621646,21.0295632722886,21.0295632722886,24679.6718162906,0.0,1.0
2024-04-24,23.93,24.21,23.93,24.14,16693,21.0912593925342,21.3380438735166,21.0912593925342,21.276347753271,18939.7646942506,0.0,1.0
2024-04-25,23.92,23.95,23.5,23.71,25459,21.0824456610705,21.1088868554615,20.7122689395969,20.8973573003337,28885.6088989952,0.0,1.0
2024-04-26,24.4,24.5,24.18,24.18,22959,21.5055047713261,21.5936420859627,21.3116026791256,21.3116026791256,26049.1258380938,0.0,1.0
2024-04-29,24.48,24.56,24.3709,24.55,20002,21.5760146230354,21.6465244747446,21.4798568127669,21.637710743281,22694.1336736596,0.0,1.0
2024-04-30,24.19,24.64,24.17,24.64,46872,21.3204164105893,21.7170343264539,21.302788947662,21.7170343264539,53180.6536122275,0.0,1.0
2024-05-01,24.05,24.3093,23.85,24.14,33691,21.1970241700981,21.4255642269507,21.0207495408249,21.276347753271,38225.5803219311,0.0,1.0
2024-05-02,24.27,24.2851,24.1117,24.23,23851,21.3909262622985,21.4042349968087,21.2514048932288,21.3556713364439,27061.1829942235,0.0,1.0
2024-05-03,24.51,24.63,24.4101,24.63,13058,21.6024558174263,21.7082205949902,21.5144066401044,21.7082205949902,14815.5183237,0.0,1.0
2024-05-06,24.74,24.75,24.5221,24.62,40223,21.8051716410905,21.8139853725541,21.6131204324974,21.6994068635266,45636.7432634542,0.0,1.0
2024-05-07,24.77,24.87,24.74,24.87,23103,21.8316128354815,21.919750150118,21.8051716410905,21.919750150118,26212.5072624017,0.0,1.0
2024-05-08,24.86,24.9026,24.67,24.75,11379,21.9109364186544,21.9484829146896,21.7434755208449,21.8139853725541,12910.5362999986,0.0,1.0
2024-05-09,24.91,24.99,24.8003,24.83,30103,21.9550050759727,22.0255149276819,21.8583184418163,21.8844952242634,34154.6598329255,0.0,1.0
2024-05-10,25.03,25.09,24.93,24.97,13211,22.0607698535366,22.1136522423185,21.9726325389,22.0078874647546,14989.1110870272,0.0,1.0
2024-05-13,25.08,25.28,25.06,25.15,19954,22.1048385108549,22.281113140128,22.0872110479275,22.1665346311005,22639.6731988903,0.0,1.0
2024-05-14,25.18,25.37,25.0924,25.1,17278,22.1929758254914,22.360436723301,22.1157675378698,22.1224659737822,19603.5017305016,0.0,1.0
2024-05-15,25.43,25.4999,25.29,25.29,28293,22.4133191120829,22.4749270950139,22.2899268715917,22.2899268715917,32101.0460968329,0.0,1.0
2024-05-16,25.38,25.4906,25.358,25.46,14870,22.3692504547646,22.4667303247527,22.3498602455446,22.4397603064739,16871.4012462413,0.0,1.0
2024-05-17,25.37,25.47,25.33,25.42,12772,22.360436723301,22.4485740379375,22.3251817974463,22.4045053806192,14491.0246615329,0.0,1.0
2024-05-20,25.61,25.8,25.43,25.43,18710,22.5719662784288,22.7394271762383,22.4133191120829,22.4133191120829,21228.2392277858,0.0,1.0
2024-05-21,25.66,25.7,25.5212,25.62,27106,22.616034935747,22.6512898616017,22.4937003430315,22.5807800098924,30754.283939517,0.0,1.0
2024-05-22,25.56,25.7597,25.3542,25.75,29291,22.5278976211105,22.7039078384397,22.3465110275884,22.69535851892,33233.3701347447,0.0,1.0
2024-05-23,25.2,25.7428,25.16,25.53,18319,22.363345254684,22.8450446119952,22.3278478812638,22.6561985854001,20642.6540726643,0.1733,1.0
2024-05-24,25.39,25.53,25.172,25.26,21001,22.5319577784296,22.6561985854001,22.3384970932899,22.4165913148142,23664.8495103457,0.0,1.0
2024-05-28,25.16,25.4,25.02,25.4,36414,22.3278478812638,22.5408321217846,22.2036070742934,22.5408321217846,41032.8951035537,0.0,1.0
2024-05-29,24.97,25.04,24.79,24.79,18829,22.1592353575182,22.2213557610034,21.9994971771276,21.9994971771276,21217.3444802771,0.0,1.0
2024-05-30,25.03,25.24,24.9,24.9,38148,22.2124814176484,22.3988426281041,22.097114954033,22.097114954033,42986.8424894371,0.0,1.0
2024-05-31,25.13,25.45,25.04,25.21,28624,22.3012248511987,22.5852038385598,22.2213557610034,22.372219598039,32254.7808382523,0.0,1.0
2024-06-03,25.22,25.3,25.0977,25.23,21711,22.381093941394,22.4520886882343,22.272560722162,22.3899682847491,24464.9087052577,0.0,1.0
2024-06-04,25.42,25.46,25.18,25.29,28025,22.5585808084947,22.5940781819148,22.3455965679739,22.4432143448793,31579.8013202913,0.0,1.0
2024-06-05,25.61,25.62,25.3532,25.52,19536,22.7271933322403,22.7360676755954,22.4993001948831,22.647324242045,22014.0231433796,0.0,1.0
2024-06-06,25.67,25.73,25.3682,25.67,20439,22.7804393923705,22.8336854525007,22.5126117099156,22.7804393923705,23031.5632180352,0.0,1.0
2024-06-07,25.61,25.76,25.32,25.32,16906,22.7271933322403,22.8603084825658,22.4698373749444,22.4698373749444,19050.4235903959,0.0,1.0
2024-06-10,25.04,25.66,25.0,25.52,105631,22.2213557610034,22.7715650490155,22.1858583875833,22.647324242045,119029.651855975,0.0,1.0
2024-06-11,25.16,25.39,24.9475,24.97,26804,22.3278478812638,22.5319577784296,22.1392680849694,22.1592353575182,30203.9248738302,0.0,1.0
2024-06-12,25.41,25.66,25.3201,25.42,32334,22.5497064651397,22.7715650490155,22.4699261183779,22.5585808084947,36435.3718426512,0.0,1.0
2024-06-13,25.43,25.545,25.35,25.48,24724,22.5674551518497,22.6695101004326,22.4964604050095,22.6118268686249,27860.0894859192,0.0,1.0
2024-06-14,25.41,25.54,25.2747,25.36,16572,22.5497064651397,22.6650729287551,22.4296365995461,22.5053347483645,18674.0577156063,0.0,1.0
2024-06-17,25.38,25.5,25.265,25.41,26730,22.5230834350746,22.629575555335,22.4210284864917,22.5497064651397,30120.5384225294,0.0,1.0
2024-06-18,25.37,25.59,25.3,25.3,25806,22.5142090917195,22.7094446455303,22.4520886882343,22.4520886882343,29079.3346252075,0.0,1.0
2024-06-20,25.31,25.45,25.2304,25.45,26649,22.4609630315893,22.5852038385598,22.3903232584833,22.5852038385598,30029.2640636733,0.0,1.0
2024-06-21,25.16,25.3099,25.022,25.14,19813,22.4816402516066,22.6155829333918,22.3583307780485,22.4637693134097,22173.4301599447,0.1733,1.0
2024-06-24,25.14,25.32,25.09,25.24,17423,22.4637693134097,22.6246077571812,22.4190919679177,22.5531240043939,19498.6964960742,0.0,1.0
2024-06-25,25.23,25.3,25.11,25.16,10762,22.5441885352955,22.6067368189843,22.4369629061145,22.4816402516066,12044.1354353871,0.0,1.0
2024-06-26,25.27,25.31,25.1,25.1,19464,22.5799304116891,22.6156722880828,22.4280274370161,22.4280274370161,21782.8518968942,0.0,1.0
2024-06-27,25.4,25.44,25.2339,25.38,33541,22.6960915099685,22.7318333863621,22.5476733682438,22.6782205717716,37536.9212635494,0.0,1.0
2024-06-28,25.5,25.6,25.26,25.48,51354,22.7854462009526,22.8748008919367,22.5709949425907,22.7675752627558,57472.0805750669,0.0,1.0
2024-07-01,25.26,25.53,25.25,25.53,31783,22.5709949425907,22.8122526082478,22.5620594734923,22.8122526082478,35569.4811877819,0.0,1.0
2024-07-02,25.58,25.6088,25.25,25.26,33429,22.8569299537399,22.8826641047433,22.5620594734923,22.5709949425907,37411.5780960375,0.0,1.0
2024-07-03,25.75,25.79,25.58,25.59,12567,23.0088329284129,23.0445748048066,22.8569299537399,22.8658654228383,14064.1748760927,0.0,1.0
2024-07-05,25.91,25.945,25.765,25.8,31283,23.1518004339875,23.183074575832,23.0222361320605,23.053510273905,35009.9134756751,0.0,1.0
2024-07-08,25.89,25.98,25.85,25.9,26175,23.1339294957907,23.2143487176764,23.098187619397,23.1428649648891,29293.3697287918,0.0,1.0
2024-07-09,25.87,26.0096,25.85,25.98,34544,23.1160585575939,23.2407977062077,23.098187619397,23.2143487176764,38659.4140940357,0.0,1.0
2024-07-10,26.11,26.19,26.0001,26.05,41618,23.3305098159558,23.4019935687431,23.2323090105642,23.2768970013653,46576.1780849229,0.0,1.0
2024-07-11,26.07,26.29,26.01,26.15,37068,23.2947679395621,23.4913482597272,23.2411551249717,23.3662516923494,41484.111904751,0.0,1.0
2024-07-12,26.36,26.45,26.04,26.12,52535,23.5538965434161,23.6343157653018,23.2679615322669,23.3394452850542,58793.7795110632,0.0,1.0
2024-07-15,26.33,26.58,26.19,26.58,33677,23.5270901361209,23.7504768635812,23.4019935687431,23.7504768635812,37689.1236812425,0.0,1.0
2024-07-16,26.42,26.56,26.24,26.24,29404,23.6075093580066,23.7326059253844,23.4466709142351,23.4466709142351,32907.0580135776,0.0,1.0
2024-07-17,26.11,26.355,26.0,26.34,21632,23.3305098159558,23.5494288088669,23.2322196558732,23.5360256052193,24209.1374965893,0.0,1.0
2024-07-18,25.57,26.24,25.57,26.03,53131,22.8479944846415,23.4466709142351,22.8479944846415,23.2590260631685,59460.7842238945,0.0,1.0
2024-07-19,25.62,25.815,25.5131,25.56,24209,22.8926718301336,23.0669134775526,22.7971516654715,22.8390590155431,27093.1494847878,0.0,1.0
2024-07-22,25.99,26.07,25.66,25.8,17714,23.2232841867748,23.2947679395621,22.9284137065272,23.053510273905,19824.3649045203,0.0,1.0
2024-07-23,25.74,25.96,25.7312,25.84,12143,23.15474913879,23.3526529775831,23.1468329852383,23.2447054291505,13498.7780747053,0.1733,1.0
2024-07-24,25.16,25.75,25.12,25.7,32896,22.6330026546992,23.163744767826,22.597020138555,23.1187666226458,36568.8712464387,0.0,1.0
2024-07-25,25.0,25.2599,24.95,25.06,40208,22.4890725901224,22.7228689887693,22.4440944449421,22.5430463643387,44697.2633474224,0.0,1.0
2024-07-26,25.01,25.19,25.0,25.11,24850,22.4980682191584,22.6599895418073,22.4890725901224,22.5880245095189,27624.5273125609,0.0,1.0
2024-07-29,25.06,25.2095,24.95,25.07,36263,22.5430463643387,22.6775310184276,22.4440944449421,22.5520419933747,40311.800158366,0.0,1.0
2024-07-30,25.11,25.34,25.0605,25.21,19315,22.5880245095189,22.794923977348,22.5434961457905,22.6779807998794,21471.5390359,0.0,1.0
2024-07-31,25.61,25.63,25.31,25.54,25285,23.0378059613214,23.0557972193935,22.7679370902399,22.974836558069,28108.0954969055,0.0,1.0
2024-08-01,25.16,25.76,25.13,25.75,37162,22.6330026546992,23.1727403968621,22.606015767591,23.163744767826,41311.1744060115,0.0,1.0
2024-08-02,24.72,24.92,24.566,24.9,27701,22.237194977113,22.417107557834,22.0986622899579,22.3991162997619,30793.8443092656,0.0,1.0
2024-08-05,23.75,24.31,23.7176,24.21,60261,21.3646189606163,21.868374186635,21.3354731225395,21.7784178962745,66989.2008202104,0.0,1.0
2024-08-06,24.08,24.3,23.84,23.84,20151,21.6614747188059,21.859378557599,21.4455796219407,21.4455796219407,22400.8792706404,0.0,1.0
2024-08-07,24.28,24.71,24.23,24.62,51867,21.8413872995269,22.228199348077,21.7964091543466,22.1472386867525,57658.0023388568,0.0,1.0
2024-08-08,24.64,24.7299,24.3713,24.56,14932,22.1652299448246,22.2461006498587,21.923517392626,22.0932649125362,16599.1727095034,0.0,1.0
2024-08-09,24.73,24.8299,24.6514,24.73,21376,22.2461906061491,22.3360569402192,22.1754849619257,22.2461906061491,23762.6517437948,0.0,1.0
2024-08-12,24.82,25.1599,24.75,24.77,20682,22.3271512674735,22.6329126984088,22.2641818642212,22.2821731222933,22991.1659508404,0.0,1.0
2024-08-13,25.15,25.2499,24.98,24.98,19996,22.6240070256631,22.7138733597332,22.4710813320503,22.4710813320503,22228.573365874,0.0,1.0
2024-08-14,25.21,25.2791,25.11,25.21,20378,22.6779807998794,22.7401405965185,22.5880245095189,22.6779807998794,22653.2240472984,0.0,1.0
2024-08-15,25.56,25.66,25.5,25.5,18489,22.9928278161411,23.0827841065016,22.9388540419248,22.9388540419248,20553.3153111444,0.0,1.0
2024-08-16,25.7,25.78,25.49,25.49,27662,23.1187666226458,23.1907316549342,22.9298584128888,22.9298584128888,30750.4899203243,0.0,1.0
2024-08-19,25.87,25.93,25.72,25.72,24562,23.2716923162586,23.3256660904749,23.1367578807179,23.1367578807179,27304.3718249948,0.0,1.0
2024-08-20,25.91,26.0956,25.86,25.87,19269,23.3076748324028,23.4746337073119,23.2626966872226,23.2716923162586,21420.4030899693,0.0,1.0
2024-08-21,26.08,26.1469,25.916,26.01,19878,23.4606005260157,23.5207812842668,23.3130722098245,23.3976311227633,22097.3985480517,0.0,1.0
2024-08-22,25.86,26.11,25.75,26.11,14212,23.4185909384173,23.644988762648,23.3189758957558,23.644988762648,15693.613717685,0.1733,1.0
2024-08-23,26.01,26.1707,25.73,25.98,32070,23.5544296329557,23.6999581543712,23.3008640698174,23.527261894048,35413.3261980128,0.0,1.0
2024-08-26,25.98,26.175,25.94,26.08,33380,23.527261894048,23.7038521969479,23.4910382421711,23.6178210237403,36859.8948702735,0.0,1.0
2024-08-27,25.98,26.03,25.9,26.01,15825,23.527261894048,23.5725414588942,23.4548145902942,23.5544296329557,17474.7704110868,0.0,1.0
2024-08-28,25.89,26.1799,25.8342,25.98,16403,23.445758677325,23.7082895943028,23.3952266829567,23.527261894048,18113.0274283132,0.0,1.0
2024-08-29,26.01,26.19,25.83,25.92,33387,23.5544296329557,23.7174360664018,23.3914231995096,23.4729264162327,36867.6246265374,0.0,1.0
2024-08-30,26.05,26.2999,25.8301,26.06,30299,23.5906532848326,23.8169605499335,23.3915137586393,23.5997091978018,33457.6978632239,0.0,1.0
2024-09-03,25.66,25.98,25.65,25.9,27447,23.2374726790328,23.527261894048,23.2284167660636,23.4548145902942,30308.3743110963,0.0,1.0
2024-09-04,25.69,25.895,25.58,25.58,32264,23.2646404179405,23.4502866338096,23.165025375279,23.165025375279,35627.5508716148,0.0,1.0
2024-09-05,25.46,25.67,25.375,25.67,15317,23.0563544196483,23.246528592002,22.9793791594099,23.246528592002,16913.8109565002,0.0,1.0
2024-09-06,25.18,25.46,25.1201,25.46,15824,22.80278885651,23.0563544196483,22.7485439378243,23.0563544196483,17473.6661601919,0.0,1.0
2024-09-09,25.24,25.4,25.15,25.15,21428,22.8571243343253,23.0020189418329,22.7756211176023,22.7756211176023,23661.8881749616,0.0,1.0
2024-09-10,25.36,25.36,25.1977,25.33,16260,22.965795289956,22.965795289956,22.8188178224655,22.9386275510484,17955.1195503489,0.0,1.0
2024-09-11,25.55,25.6302,25.27,25.36,14724,23.1378576363713,23.2104860583845,22.884292073233,22.965795289956,16258.990175851,0.0,1.0
2024-09-12,25.72,25.74,25.55,25.62,29515,23.2918081568482,23.3099199827866,23.1378576363713,23.2012490271559,32591.9651616572,0.0,1.0
2024-09-13,25.84,25.94,25.66,25.78,28664,23.4004791124789,23.4910382421711,23.2374726790328,23.3461436346635,31652.2476501353,0.0,1.0
2024-09-16,25.85,26.02,25.76,25.87,27446,23.4095350254481,23.5634855459249,23.3280318087251,23.4276468513865,30307.2700602014,0.0,1.0
2024-09-17,25.94,26.01,25.79,25.95,14731,23.4910382421711,23.5544296329557,23.3551995476327,23.5000941551403,16266.719932115,0.0,1.0
2024-09-18,25.95,26.0987,25.8,26.07,28246,23.5000941551403,23.6347555809927,23.364255460602,23.6087651107711,31190.6707760858,0.0,1.0
2024-09-19,26.12,26.367,26.12,26.34,44992,23.6540446756172,23.8777257259571,23.6540446756172,23.8532747609401,49682.4562613343,0.0,1.0
2024-09-20,25.87,26.131,25.8,25.91,18581,23.5845858231432,23.8225284941846,23.5207697811015,23.6210521328814,20381.5523242433,0.1733,1.0
2024-09-23,25.95,26.1794,25.88,25.88,13929,23.6575184426195,23.8666527289677,23.5937024005778,23.5937024005778,15278.7601487748,0.0,1.0
2024-09-24,25.97,26.05,25.8718,26.04,13913,23.6757515974886,23.7486842169649,23.5862268070814,23.7395676395303,15261.2097027715,0.0,1.0
2024-09-25,26.07,26.19,26.01,26.01,28934,23.7669173718339,23.8763163010484,23.7122179072267,23.7122179072267,31737.7877912737,0.0,1.0
2024-09-26,26.27,26.36,26.175,26.35,16475,23.9492489205246,24.0312981174355,23.8626414348965,24.0221815400009,18071.4748690549,0.0,1.0
2024-09-27,26.42,26.6,26.11,26.46,21284,24.0859975820427,24.2500959758643,23.8033836815721,24.1224638917808,23346.480795931,0.0,1.0
2024-09-30,26.54,26.999,26.36,26.44,52994,24.1953965112571,24.6138474155023,24.0312981174355,24.1042307369117,58129.2709687825,0.0,1.0
2024-10-01,26.32,26.7299,26.2401,26.67,33305,23.9948318076973,24.3685203167389,23.9219903539954,24.3139120179061,36532.3502588086,0.0,1.0
2024-10-02,26.18,26.36,26.12,26.26,27657,23.8671997236138,24.0312981174355,23.8125002590066,23.9401323430901,30337.0428196328,0.0,1.0
2024-10-03,25.99,26.3209,25.85,26.03,30214,23.6939847523576,23.9956522996664,23.5663526682741,23.7304510620958,33141.8234715402,0.0,1.0
2024-10-04,26.29,26.5486,25.995,26.23,22987,23.9674820753937,24.2032367678508,23.6985430410749,23.9127826107865,25214.5063924106,0.0,1.0
2024-10-07,26.07,26.48,26.011,26.44,58567,23.7669173718339,24.1406970466499,23.7131295649702,24.1042307369117,64242.3106923179,0.0,1.0
2024-10-08,26.09,26.25,26.07,26.07,14074,23.785150526703,23.9310157656556,23.7669173718339,23.7669173718339,15437.81106568,0.0,1.0
2024-10-09,26.21,26.23,26.01,26.17,22740,23.8945494559174,23.9127826107865,23.7122179072267,23.8580831461793,24943.5713822342,0.0,1.0
2024-10-10,26.07,26.27,26.03,26.2,28324,23.7669173718339,23.9492489205246,23.7304510620958,23.8854328784829,31068.6770373967,0.0,1.0
2024-10-11,26.21,26.31,26.16,26.16,19972,23.8945494559174,23.9857152302628,23.8489665687447,23.8489665687447,21907.3442236579,0.0,1.0
2024-10-14,26.34,26.37,26.15,26.15,23147,24.0130649625664,24.04041469487,23.8398499913102,23.8398499913102,25390.0108524438,0.0,1.0
2024-10-15,26.08,26.4199,26.08,26.37,15412,23.7760339492685,24.0859064162683,23.7760339492685,24.04041469487,16905.4671127085,0.0,1.0
2024-10-16,26.07,26.18,26.065,26.08,16749,23.7669173718339,23.8671997236138,23.7623590831167,23.7760339492685,18372.0262568619,0.0,1.0
2024-10-17,26.19,26.2776,26.12,26.22,8141,23.8763163010484,23.9561775193749,23.8125002590066,23.903666033352,8929.88630706982,0.0,1.0
2024-10-18,26.34,26.38,26.0618,26.38,17162,24.0130649625664,24.0495312723045,23.7594417783376,24.0495312723045,18825.0471443229,0.0,1.0
2024-10-21,26.33,26.37,26.2501,26.32,14738,24.0039483851318,24.04041469487,23.9311069314299,23.9948318076973,16166.1545748183,0.0,1.0
2024-10-22,26.4,26.4799,26.25,26.35,12185,24.0677644271736,24.1406058808755,23.9310157656556,24.0221815400009,13365.7615344117,0.0,1.0
2024-10-23,25.68,26.265,25.45,26.23,46153,23.5693611388275,24.1062799965462,23.3582648357929,24.0741566460844,50286.0061848482,0.1733,1.0
2024-10-24,25.8,25.92,25.74,25.86,11137,23.6794983404108,23.7896355419942,23.6244297396192,23.7345669412025,12134.3195649395,0.0,1.0
2024-10-25,25.8,26.02,25.66,25.86,19705,23.6794983404108,23.8814165433136,23.5510049385637,23.7345669412025,21469.5848996259,0.0,1.0
2024-10-28,26.01,26.0699,25.8232,25.86,11704,23.8722384431816,23.927215262972,23.700791532717,23.7345669412025,12752.0944767938,0.0,1.0
2024-10-29,25.77,26.0,25.7,25.92,8059,23.651964040015,23.8630603430497,23.5877173390914,23.7896355419942,8780.68432915934,0.0,1.0
2024-10-30,25.83,25.89,25.75,25.87,17389,23.7070326408067,23.7621012415983,23.6336078397511,23.7437450413344,18946.1868469725,0.0,1.0
2024-10-31,25.4,25.8745,25.35454,25.66,39668,23.3123743351332,23.7478751863938,23.2706506919333,23.5510049385637,43220.2737273969,0.0,1.0
2024-11-01,25.37,25.6703,25.28,25.58,13502,23.2848400347373,23.5604583816996,23.2022371335499,23.4775801375081,14711.1055729383,0.0,1.0
2024-11-04,25.51,25.58,25.37,25.37,18008,23.4133334365845,23.4775801375081,23.2848400347373,23.2848400347373,19620.6183644995,0.0,1.0
2024-11-05,25.6,25.6762,25.4796,25.53,9864,23.495936337772,23.5658734607774,23.3854320121834,23.4316896368484,10747.3222760675,0.0,1.0
2024-11-06,25.91,26.0634,25.77,25.84,19334,23.7804574418622,23.9212494978862,23.651964040015,23.7162107409386,21065.3618091533,0.0,1.0
2024-11-07,26.38,26.42,25.935,26.08,40105,24.2118281480635,24.2485405485913,23.8034026921921,23.9364851441052,43696.4071250695,0.0,1.0
2024-11-08,26.35,26.447,26.188,26.41,15533,24.1842938476677,24.2733214189475,24.0356086255302,24.2393624484593,16923.9818445008,0.0,1.0
2024-11-11,26.4,26.49,26.36,26.4,27412,24.2301843483274,24.3127872495149,24.1934719477996,24.2301843483274,29866.7475903853,0.0,1.0
2024-11-12,25.96,26.38,25.94,26.38,23277,23.8263479425219,24.2118281480635,23.807991742258,24.2118281480635,25361.4578892967,0.0,1.0
2024-11-13,26.05,26.1447,25.92,26.01,12676,23.9089508437094,23.9958674519589,23.7896355419942,23.8722384431816,13811.1371828296,0.0,1.0
2024-11-14,25.84,26.1,25.815,26.1,16454,23.7162107409386,23.9548413443691,23.6932654906088,23.9548413443691,17927.457494973,0.0,1.0
2024-11-15,25.62,25.995294,25.58,25.83,24868,23.5142925380359,23.8587411291276,23.4775801375081,23.7070326408067,27094.9321128594,0.0,1.0
2024-11-18,25.71,25.77,25.62,25.62,18887,23.5968954392234,23.651964040015,23.5142925380359,23.5142925380359,20578.3329103899,0.0,1.0
2024-11-19,25.74,25.75,25.48,25.64,16231,23.6244297396192,23.6336078397511,23.3857991361887,23.5326487382998,17684.4878206459,0.0,1.0
2024-11-20,25.59,25.875,25.51,25.85,36157,23.4867582376401,23.7483340914004,23.4133334365845,23.7253888410706,39394.8632943806,0.0,1.0
2024-11-21,25.56,25.86,25.39,25.75,32664,23.6182804125308,23.8954902765276,23.4611948229326,23.7938466597288,35349.3914636158,0.1733,1.0
2024-11-22,25.54,25.62,25.5,25.55,32276,23.599799754931,23.6737223853302,23.5628384397314,23.6090400837309,34929.4929855395,0.0,1.0
2024-11-25,25.81,25.96,25.7,25.7,38727,23.8492886325282,23.9878935645266,23.7476450157293,23.7476450157293,41910.8462898434,0.0,1.0
2024-11-26,25.82,25.96,25.56,25.96,29942,23.8585289613281,23.9878935645266,23.6182804125308,23.9878935645266,32403.6088416477,0.0,1.0
2024-11-27,25.86,26.025,25.8,25.95,38504,23.8954902765276,24.0479557017259,23.8400483037283,23.9786532357267,41669.512886207,0.0,1.0
2024-11-29,26.18,26.18,25.9,25.94,21903,24.1911807981243,24.1911807981243,23.9324515917272,23.9694129069268,23703.7019724337,0.0,1.0
2024-12-02,26.2,26.28,26.12,26.28,19842,24.209661455724,24.2835840861232,24.1357388253249,24.2835840861232,21473.2618607968,0.0,1.0
2024-12-03,26.25,26.27,26.1125,26.21,18206,24.2558630997235,24.2743437573233,24.128808578725,24.2189017845239,19702.7620924134,0.0,1.0
2024-12-04,26.36,26.38,26.26,26.33,15477,24.3575067165224,24.3759873741222,24.2651034285234,24.3297857301227,16749.4039824388,0.0,1.0
2024-12-05,26.44,26.48,26.2609,26.36,19257,24.4314293469215,24.4683906621211,24.2659350581154,24.3575067165224,20840.1675059653,0.0,1.0
2024-12-06,26.5,26.52,26.402,26.46,21036,24.4868713197209,24.5053519773207,24.3963160974819,24.4499100045213,22765.4236721963,0.0,1.0
2024-12-09,26.55,26.63,26.4736,26.62,18651,24.5330729637204,24.6069955941195,24.4624768516892,24.5977552653196,20184.3466871142,0.0,1.0
2024-12-10,26.47,26.63,26.45,26.63,28867,24.4591503333212,24.6069955941195,24.4406696757214,24.6069955941195,31240.2303263592,0.0,1.0
2024-12-11,26.54,26.6059,26.5,26.52,8714,24.5238326349205,24.5847264017118,24.4868713197209,24.5053519773207,9430.40035555803,0.0,1.0
2024-12-12,26.27,26.56,26.27,26.54,23712,24.2743437573233,24.5423132925203,24.2743437573233,24.5238326349205,25661.4245158357,0.0,1.0
2024-12-13,26.34,26.457362,26.31,26.31,15135,24.3390260589226,24.4474724057839,24.3113050725229,24.3113050725229,16379.2872826912,0.0,1.0
2024-12-16,26.22,26.34,26.15,26.33,24493,24.2281421133238,24.3390260589226,24.1634598117246,24.3297857301227,26506.6325348501,0.0,1.0
2024-12-17,26.09,26.22,26.0001,26.22,12724,24.1080178389252,24.2281421133238,24.0249472830142,24.2281421133238,13770.0727707276,0.0,1.0
2024-12-18,25.51,26.22,25.44,26.15,25865,23.5720787685313,24.2281421133238,23.5073964669321,24.1634598117246,27991.42818413,0.0,1.0
2024-12-19,25.2,25.74,25.14,25.74,23622,23.2856285757346,23.7846063309289,23.2301866029352,23.7846063309289,25564.0253843232,0.0,1.0
2024-12-20,25.33,25.59,25.1921,25.2,20631,23.4057528501332,23.6460013989305,23.2783287159827,23.2856285757346,22327.12758039,0.0,1.0
2024-12-23,25.33,25.41,25.13,25.19,45199,23.5658877482354,23.6403161343332,23.3798167829907,23.4356380725641,48582.5393989551,0.1733,1.0
2024-12-24,25.6,25.6,25.2373,25.41,21172,23.8170835513157,23.8170835513157,23.4796438558445,23.6403161343332,22756.9088730874,0.0,1.0
2024-12-26,25.58,25.76,25.4865,25.5,16982,23.7984764547912,23.9659403235114,23.7114882785393,23.7240480686933,18253.2508257496,0.0,1.0
2024-12-27,25.52,25.79,25.3501,25.52,16330,23.7426551652178,23.9938509682981,23.5845878802425,23.7426551652178,17552.4429386698,0.0,1.0
2024-12-30,25.18,25.445,25.14,25.3,22562,23.4263345243019,23.6728785532511,23.389120331253,23.5379771034487,24250.9624973833,0.0,1.0
2024-12-31,25.26,25.36,25.14,25.3,38682,23.5007629103998,23.5937983930221,23.389120331253,23.5379771034487,41577.6851043249,0.0,1.0
2025-01-02,25.15,25.8,25.07,25.56,15488,23.3984238795152,24.0031545165603,23.3239954934173,23.7798693582667,16647.4118943122,0.0,1.0
2025-01-03,25.62,25.84,25.3413,25.35,94186,23.8356906478401,24.0403687096093,23.5764007577717,23.5844948447598,101236.643638797,0.0,1.0
2025-01-06,25.58,25.9099,25.469,25.9,22126,23.7984764547912,24.1054005119623,23.6952070690804,24.0961899991826,23782.3240943667,0.0,1.0
2025-01-07,25.44,25.685,25.3525,25.66,22572,23.6682267791199,23.8961637115446,23.5868207318254,23.8729048408891,24261.7110846085,0.0,1.0
2025-01-08,25.49,25.8047,25.3201,25.44,22153,23.7147445204311,24.0075271842436,23.5566772354558,23.6682267791199,23811.3452798746,0.0,1.0
2025-01-10,25.17,25.54,24.9,25.35,19901,23.4170309760397,23.7612622617423,23.1658351729594,23.5844948447598,21390.7634367708,0.0,1.0
2025-01-13,25.18,25.26,24.9,24.9,18521,23.4263345243019,23.5007629103998,23.1658351729594,23.1658351729594,19907.4583997002,0.0,1.0
2025-01-14,25.26,25.385,25.16,25.34,16396,23.5007629103998,23.6170572636777,23.4077274277774,23.5751912964976,17623.3836143558,0.0,1.0
2025-01-15,25.51,25.72,25.38,25.38,30624,23.8945821083401,24.0912838818701,23.7728143437738,23.7728143437738,32694.3671355242,0.1733,1.0
2025-01-16,25.72,25.77,25.38,25.56,10795,24.0912838818701,24.1381176374725,23.7728143437738,23.9414158639425,11524.8071195136,0.0,1.0
2025-01-17,25.85,26.0,25.77,25.96,17595,24.2130516464363,24.3535529132435,24.1381176374725,24.3160859087616,18784.5281396797,0.0,1.0
2025-01-21,26.06,26.0645,25.92,25.95,21248,24.4097534199664,24.4139684579706,24.2786189042797,24.3067191576411,22684.4929759541,0.0,1.0
2025-01-22,26.23,26.26,26.125,26.17,27618,24.5689881890145,24.5970884423759,24.4706373022495,24.5127876822916,29485.1434021979,0.0,1.0
2025-01-23,26.21,26.25,26.1171,26.23,27017,24.5502546867735,24.5877216912555,24.4632375688643,24.5689881890145,28843.5121767392,0.0,1.0
2025-01-24,26.21,26.39,26.21,26.28,23691,24.5502546867735,24.7188562069422,24.5502546867735,24.6158219446169,25292.6545130521,0.0,1.0
2025-01-27,25.88,26.0094,25.7731,25.8,42618,24.2411518997978,24.3623576592967,24.1410213303198,24.1662178908339,45499.2338878583,0.0,1.0
2025-01-28,25.89,26.0,25.88,25.89,39322,24.2505186509182,24.3535529132435,24.2411518997978,24.2505186509182,41980.4044051426,0.0,1.0
2025-01-29,25.76,25.9795,25.74,25.81,41289,24.128750886352,24.3343510734465,24.1100173841111,24.1755846419544,44080.3854708289,0.0,1.0
2025-01-30,25.86,25.98,25.71,25.84,32994,24.2224183975568,24.3348194110025,24.0819171307496,24.2036848953158,35224.5934322586,0.0,1.0
2025-01-31,25.69,25.983,25.67,25.98,30900,24.0631836285087,24.3376294363387,24.0444501262677,24.3348194110025,32989.0264004604,0.0,1.0
2025-02-03,25.6,25.65,25.305,25.42,34385,23.9788828684244,24.0257166240268,23.7025637103703,23.8102813482558,36709.6334232955,0.0,1.0
2025-02-04,25.83,25.8499,25.5856,25.6,30165,24.1943181441954,24.2129579789251,23.9653947468109,23.9788828684244,32204.335966663,0.0,1.0
2025-02-05,25.87,25.92,25.6973,25.79,16271,24.2317851486773,24.2786189042797,24.0700213568266,24.1568511397135,17371.017752812,0.0,1.0
2025-02-06,25.97,26.03,25.7824,25.87,13135,24.3254526598821,24.3816531666049,24.1497324088619,24.2317851486773,14023.0052352766,0.0,1.0
2025-02-07,25.81,26.0365,25.7841,25.94,19690,24.1755846419544,24.3877415548332,24.1513247565524,24.2973524065206,21021.1627775102,0.0,1.0
2025-02-10,25.8,26.06,25.76,25.82,28799,24.1662178908339,24.4097534199664,24.128750886352,24.1849513930749,30745.9861264356,0.0,1.0
2025-02-11,25.93,26.0499,25.75,25.75,13864,24.2879856554002,24.4002930013347,24.1193841352315,24.1193841352315,14801.2900328797,0.0,1.0
2025-02-12,25.99,26.05,25.75,25.75,14564,24.344186162123,24.4003866688459,24.1193841352315,24.1193841352315,15548.6142555439,0.0,1.0
2025-02-13,26.08,26.2099,25.92,25.92,24228,24.4284869222073,24.5501610192623,24.2786189042797,24.2786189042797,25865.9589524387,0.0,1.0
2025-02-14,26.1,26.119,25.92,25.94,10636,24.6095462213662,24.6274612166997,24.439825212943,24.4586831027678,11280.1592318263,0.1733,1.0
2025-02-18,26.05,26.1433,25.98,26.1,43970,24.5624014968042,24.6503735528369,24.4963988824174,24.6095462213662,46633.0012620724,0.0,1.0
2025-02-19,26.05,26.14,25.87,25.87,11927,24.5624014968042,24.6472620010158,24.392680488381,24.392680488381,12649.347419894,0.0,1.0
2025-02-20,26.21,26.21,26.015,26.1,22894,24.7132646154026,24.7132646154026,24.5294001896108,24.6095462213662,24280.5533521466,0.0,1.0
2025-02-21,26.0,26.26,25.99,26.22,24175,24.5152567722422,24.7604093399646,24.5058278273298,24.722693560315,25639.135899718,0.0,1.0
2025-02-24,25.883,26.136,25.71,26.0,17313,24.4049381167671,24.6434904230508,24.2418173697825,24.5152567722422,18361.5453911817,0.0,1.0
2025-02-25,25.6,25.89,25.6,25.88,46775,24.1380989757461,24.4115383782058,24.1380989757461,24.4021094332934,49607.8834212746,0.0,1.0
2025-02-26,25.65,26.07,25.61,25.63,27163,24.1852437003081,24.581259386629,24.1475279206585,24.1663858104833,28808.1012800017,0.0,1.0
2025-02-27,25.38,26.0561,25.25,25.68,25343,23.9306621876733,24.5681531532007,23.8080859038121,24.2135305350453,26877.8747096817,0.0,1.0
2025-02-28,25.41,25.5,25.2,25.42,39978,23.9589490224105,24.0438095266221,23.7609411792501,23.9683779673229,42399.229575964,0.0,1.0
2025-03-03,25.33,25.8848,25.3,25.51,32753,23.8835174631113,24.4066353268513,23.8552306283741,24.0532384715345,34736.6543174133,0.0,1.0
2025-03-04,25.17,25.33,25.05,25.14,43853,23.7326543445129,23.8835174631113,23.6195070055641,23.7043675097757,46508.9152682662,0.0,1.0
2025-03-05,25.5323,25.7,25.15,25.15,34708,24.0742650186892,24.2323884248701,23.7137964546881,23.7137964546881,36810.0570344328,0.0,1.0
2025-03-06,25.3,25.6486,25.24,25.36,32143,23.8552306283741,24.1839236480204,23.7986569588997,23.9118042978485,34089.7102471411,0.0,1.0
2025-03-07,25.29,25.4199,25.08,25.25,23950,23.8458016834617,23.9682836778738,23.6477938403013,23.8080859038121,25400.5089885521,0.0,1.0
2025-03-10,24.94,25.25,24.82,25.19,35636,23.5157886115277,23.8080859038121,23.4026412725789,23.7515122343377,37794.2604724861,0.0,1.0
2025-03-11,24.9,24.95,24.72,24.91,30327,23.4780728318781,23.5252175564401,23.3083518234549,23.4875017767905,32163.7259330196,0.0,1.0
2025-03-12,25.04,25.14,24.7,25.02,30875,23.6100780606517,23.7043675097757,23.2894939336301,23.5912201708269,32744.9150322149,0.0,1.0
2025-03-13,24.69,25.1499,24.64,24.9,40473,23.2800649887177,23.713702165239,23.2329202641556,23.4780728318781,42924.2087805289,0.0,1.0
2025-03-14,24.83,24.83,24.6002,24.64,36418,23.5754738328232,23.5754738328232,23.3572843891348,23.3950735094951,38355.9179515211,0.1733,1.0
2025-03-17,25.17,25.35,24.8,24.8,18093,23.8982954640419,24.0692010335106,23.5469895712451,23.5469895712451,19055.7862457266,0.0,1.0
2025-03-18,25.04,25.155,24.9824,25.1,17049,23.77486366387,23.8840533332528,23.72017388164,23.8318321870262,17956.2316754211,0.0,1.0
2025-03-19,25.2,25.27,24.88,24.94,25096,23.92677972562,23.9932430026356,23.62294760212,23.6799161252763,26431.4382149315,0.0,1.0
2025-03-20,25.1866,25.22,24.8305,25.01,17725,23.9140567554484,23.9457692333387,23.5759485705161,23.7463794022919,18668.2037918258,0.0,1.0
2025-03-21,25.05,25.1,24.9185,25.03,18415,23.7843584177294,23.8318321870262,23.6595024044786,23.7653689100106,19394.9208928898,0.0,1.0
2025-03-24,25.38,25.5,25.28,25.3,30693,24.0976852950887,24.2116223414012,24.002737756495,24.0217272642137,32326.2724390697,0.0,1.0
2025-03-25,25.46,25.4689,25.36,25.45,12209,24.1736433259637,24.1820936568985,24.0786957873699,24.1641485721043,12858.6798360734,0.0,1.0
2025-03-26,25.14,25.39,25.037,25.39,16644,23.8698112024637,24.1071800489481,23.7720152377122,24.1071800489481,17529.6803334922,0.0,1.0
2025-03-27,25.1039,25.18,25.02,25.02,5573,23.8355351410314,23.9077902179012,23.7558741561513,23.7558741561513,5869.55710757942,0.0,1.0
2025-03-28,24.75,25.13,24.66,25.05,22101,23.4995158019482,23.8603164486044,23.4140630172138,23.7843584177294,23277.0647110376,0.0,1.0
2025-03-31,24.57,24.6959,24.2338,24.68,33294,23.3286102324795,23.448149183569,23.0093966077274,23.4330525249326,35065.679946124,0.0,1.0
2025-04-01,24.71,24.769221,24.39,24.55,10104,23.4615367865107,23.5177656683413,23.1577046630108,23.3096207247607,10641.6660712332,0.0,1.0
2025-04-02,24.76,24.9234,24.4501,24.46,17560,23.5090105558076,23.6641548338697,23.2147681337056,23.2241679400264,18494.4236154844,0.0,1.0
2025-04-03,24.14,24.65,24.08,24.4,36425,22.9203358165264,23.4045682633545,22.8633672933702,23.1671994168701,38363.2904438509,0.0,1.0
2025-04-04,22.1,23.8,22.09,23.66,89634,20.9834060292143,22.5975141853078,20.973911275355,22.4645876312765,94403.7110677867,0.0,1.0
2025-04-07,21.28,22.0,20.051,21.04,76357,20.2048362127458,20.8884584906206,19.0379309634288,19.9769621201208,80420.1995448486,0.0,1.0
2025-04-08,21.46,22.4399,21.25,22.07,53015,20.3757417822145,21.3061327128944,20.1763519511676,20.9549217676362,55836.0972650857,0.0,1.0
2025-04-09,23.26,23.44,21.05,21.42,59721,22.0847974769016,22.2557030463703,19.9864568739802,20.337762766777,62898.9449168762,0.0,1.0
2025-04-10,22.91,24.0,22.6,24.0,55688,21.7524810918236,22.7874092624952,21.458143722183,22.7874092624952,58651.3361218163,0.0,1.0
2025-04-11,23.19,23.38,22.71,23.11,28520,22.018334199886,22.1987345232141,21.5625860146361,21.942376169011,30037.640177313,0.0,1.0
2025-04-14,23.63,23.675,23.37,23.47,30406,22.4361033696984,22.4788297620656,22.1892397693547,22.2841873079484,32024.0002535547,0.0,1.0
2025-04-15,23.63,23.69,23.4604,23.52,33097,22.6006474540814,22.6580337785521,22.4384354435772,22.4954391925516,34604.4117359463,0.1733,1.0
2025-04-16,23.12,23.63,22.9991,23.45,28426,22.1128636960796,22.6006474540814,21.9972302522709,22.428488480669,29720.6697889843,0.0,1.0
2025-04-17,23.23,23.3499,23.16,23.27,13703,22.2180719576094,22.3327489626769,22.1511212457268,22.2563295072566,14327.1068077975,0.0,1.0
2025-04-21,22.5,23.3062,22.36,23.17,37686,21.519871676548,22.2909525896873,21.3859702527829,22.1606856331386,39402.4189709303,0.0,1.0
2025-04-22,23.03,23.15,22.65,22.65,21540,22.0267842093734,22.141556858315,21.663337487725,21.663337487725,22521.0450733385,0.0,1.0
2025-04-23,23.65,24.0,23.61,23.64,37953,22.6197762289049,22.9545297883179,22.5815186792578,22.6102118414932,39681.5795574939,0.0,1.0
2025-04-24,24.0,24.1704,23.5104,23.77,20365,22.9545297883179,23.117506949815,22.4862573806362,22.7345488778465,21292.5293834048,0.0,1.0
2025-04-25,24.31,24.38,24.0245,24.12,31095,23.2510257980837,23.3179765099663,22.9779625374768,23.0693024372595,32511.2301093529,0.0,1.0
2025-04-28,24.35,24.35,23.9063,24.35,30325,23.2892833477309,23.2892833477309,22.8649114782694,23.2892833477309,31706.1602529708,0.0,1.0
2025-04-29,24.45,24.51,24.27,24.27,28257,23.3849272218489,23.4423135463197,23.2127682484365,23.2127682484365,29543.9726386874,0.0,1.0
2025-04-30,24.29,24.43,23.9,24.43,42085,23.2318970232601,23.3657984470253,22.8588859141999,23.3657984470253,44001.7726049885,0.0,1.0
2025-05-01,24.64,24.7,24.5204,24.7,21746,23.5666505826731,23.6240369071439,23.4522605092279,23.6240369071439,22736.4273985524,0.0,1.0
2025-05-02,24.98,25.17,24.766,24.77,15648,23.8918397546742,24.0735631154984,23.6871618640617,23.6909876190265,16360.6923541134,0.0,1.0
2025-05-05,24.97,25.1293,24.88,24.98,33887,23.8822753672624,24.0346360587324,23.7961958805562,23.8918397546742,35430.3924976891,0.0,1.0
2025-05-06,24.86,25.04,24.7645,24.81,17778,23.7770671057326,23.949226079145,23.68572720595,23.7292451686736,18587.7037750145,0.0,1.0
2025-05-07,24.94,25.041,24.7035,24.98,60661,23.853582205027,23.9501825178862,23.627384442738,23.8918397546742,63423.82150389,0.0,1.0
2025-05-08,25.0,25.1284,24.8701,25.0,41693,23.9109685294978,24.0337752638653,23.7867271370186,23.9109685294978,43591.9188599213,0.0,1.0
2025-05-09,25.15,25.2,25.0208,25.12,20254,24.0544343406748,24.1022562777338,23.9308624553144,24.0257411784394,21176.4738586536,0.0,1.0
2025-05-12,25.67,25.68,25.46,25.63,23609,24.5517824860884,24.5613468735002,24.3509303504406,24.5135249364412,24684.2782328899,0.0,1.0
2025-05-13,26.0,26.14,25.83,25.86,38501,24.8674072706777,25.0013086944429,24.7048126846772,24.7335058469126,40254.5383643737,0.0,1.0
2025-05-14,26.14,26.2,26.047,26.2,32939,25.0013086944429,25.0586950189137,24.9123598915132,25.0586950189137,34439.2155835979,0.0,1.0
2025-05-15,25.66,26.12,25.6375,25.95,54965,24.7079689325231,25.1509021246104,24.6863037220405,24.9872094231868,57082.8749158531,0.1733,1.0
2025-05-16,25.87,26.06,25.72,25.78,37140,24.9101775636934,25.0931282299903,24.7657428271431,24.8235167217632,38571.0538410767,0.0,1.0
2025-05-19,25.98,25.98,25.75,25.75,20782,25.0160963704968,25.0160963704968,24.7946297744532,24.7946297744532,21582.7582370829,0.0,1.0
2025-05-20,25.92,26.0,25.77,25.98,33519,24.9583224758768,25.0353543353702,24.8138877393265,25.0160963704968,34810.5318712723,0.0,1.0
2025-05-21,25.8,26.1,25.6301,25.8,55937,24.8427746866366,25.131644159737,24.6791782750374,24.8427746866366,58092.3273750219,0.0,1.0
2025-05-22,25.65,25.77,25.32,25.69,24700,24.6983399500864,24.8138877393265,24.3805835296759,24.7368558798331,25651.7240138556,0.0,1.0
2025-05-23,25.62,25.6589,25.3282,25.45,15442,24.6694530027763,24.706909744455,24.388479295274,24.5057603013528,16037.0008996744,0.0,1.0
2025-05-27,26.01,26.02,25.79,25.85,30834,25.0449833178069,25.0546123002436,24.8331457041999,24.89091959882,32022.0752325192,0.0,1.0
2025-05-28,25.75,26.1599,25.5801,26.03,18300,24.7946297744532,25.1893217645327,24.631033362854,25.0642412826802,19005.1234596582,0.0,1.0
2025-05-29,26.03,26.07,25.86,25.98,26483,25.0642412826802,25.102757212427,24.9005485812567,25.0160963704968,27503.4253870016,0.0,1.0
2025-05-30,26.03,26.2,25.84,26.05,49424,25.0642412826802,25.2279339841038,24.8812906163833,25.0834992475536,51328.3727797896,0.0,1.0
2025-06-02,26.2,26.2,25.8025,26.06,27752,25.2279339841038,25.2279339841038,24.8451819322458,25.0931282299903,28821.3216531385,0.0,1.0
2025-06-03,26.24,26.28,26.0781,26.27,23871,25.2664499138505,25.3049658435973,25.1105566882007,25.2953368611606,24790.7815358198,0.0,1.0
2025-06-04,26.03,26.29,25.96,26.25,54527,25.0642412826802,25.314594826034,24.9968384056235,25.2760788962872,56627.9981904254,0.0,1.0
2025-06-05,26.07,26.25,26.0,26.17,50903,25.102757212427,25.2760788962872,25.0353543353702,25.1990470367938,52864.360626611,0.0,1.0
2025-06-06,26.18,26.2777,26.17,26.17,34679,25.2086760192305,25.3027511776368,25.1990470367938,25.1990470367938,36015.2282217205,0.0,1.0
2025-06-09,26.38,26.45,26.22,26.27,37676,25.4012556679641,25.4686585450208,25.2471919489772,25.2953368611606,39127.7066374908,0.0,1.0
2025-06-10,26.54,26.6092,26.4,26.5,31371,25.555319386951,25.6219519454128,25.4205136328374,25.5168034572042,32579.7665602698,0.0,1.0
2025-06-11,26.73,26.75,26.61,26.67,40924,25.7382700532479,25.7575280181213,25.6227222640077,25.6804961586278,42500.856418746,0.0,1.0
2025-06-12,26.92,26.95,26.723,26.76,42006,25.9212207195448,25.9501076668549,25.7315297655422,25.767157000558,43624.5473249401,0.0,1.0
2025-06-13,26.65,26.8782,26.62,26.84,40516,25.6612381937545,25.8809715729595,25.6323512464444,25.8441888600514,42077.1356334159,0.0,1.0
2025-06-16,26.6,26.82,26.5401,26.82,21665,25.7799635471987,25.9931812908222,25.7219101706394,25.9931812908222,22354.1433231631,0.1733,1.0
2025-06-17,26.19,26.6838,26.12,26.59,37608,25.3826032068096,25.861180124088,25.3147611974749,25.7702718315795,38804.2751949004,0.0,1.0
2025-06-18,26.25,26.45,26.2,26.21,26903,25.4407535005251,25.63458781291,25.3922949224288,25.4019866380481,27758.759188694,0.0,1.0
2025-06-20,25.99,26.44,25.95,26.44,19582,25.1887688944246,25.6248960972908,25.1500020319476,25.6248960972908,20204.8850475043,0.0,1.0
2025-06-23,26.0,26.02,25.68,26.0,36834,25.1984606100439,25.2178440412824,24.888325710228,25.1984606100439,38005.6549810934,0.0,1.0
2025-06-24,26.52,26.53,26.19,26.22,26507,25.7024298222448,25.712121537864,25.3826032068096,25.4116783536673,27350.1628002346,0.0,1.0
2025-06-25,26.56,26.64,26.4562,26.64,27835,25.7411966847217,25.8187304096757,25.640596676594,25.8187304096757,28720.4052342601,0.0,1.0
2025-06-26,26.78,26.9,26.56,26.7,29073,25.9544144283452,26.0707150157762,25.7411966847217,25.8768807033912,29997.7848527265,0.0,1.0
2025-06-27,27.08,27.14,26.9275,26.97,36200,26.2451658969226,26.3033161906381,26.0973672337291,26.1385570251109,37351.4880359337,0.0,1.0
2025-06-30,27.19,27.26,27.0,27.25,43398,26.3517747687344,26.4196167780691,26.1676321719686,26.4099250624498,44778.4496625262,0.0,1.0
2025-07-01,27.23,27.23,27.1,27.14,29273,26.3905416312113,26.3905416312113,26.2645493281611,26.3033161906381,30204.1466650798,0.0,1.0
2025-07-02,27.38,27.42,27.25,27.3,15111,26.5359173655001,26.5746842279771,26.4099250624498,26.4583836405461,15591.6667323479,0.0,1.0
2025-07-03,27.54,27.57,27.3784,27.41,18796,26.690984815408,26.7200599622658,26.534366691001,26.5649925123578,19393.8831249561,0.0,1.0
2025-07-07,27.26,27.5087,27.1801,27.43,32290,26.4196167780691,26.6606497455198,26.3421799702713,26.5843759435963,33317.1146044281,0.0,1.0
2025-07-08,27.35,27.4918,27.2215,27.29,29101,26.5068422186423,26.6442707461232,26.382303672935,26.4486919249268,30026.675506456,0.0,1.0
2025-07-09,27.61,27.8905,27.5001,27.57,47513,26.7588268247428,27.0306794478626,26.6523148700872,26.7200599622658,49024.3439516937,0.0,1.0
2025-07-10,27.85,27.9,27.5181,27.7,37779,26.9914279996047,27.0398865777009,26.6697599582019,26.846052265316,38980.7145444624,0.0,1.0
2025-07-11,27.77,27.85,27.71,27.85,24652,26.9138942746507,26.9914279996047,26.8557439809352,26.9914279996047,25436.1569906585,0.0,1.0
2025-07-14,27.66,27.81,27.638,27.81,30970,26.807285402839,26.9526611371277,26.7859636284767,26.9526611371277,31955.1266428968,0.0,1.0
2025-07-15,27.35,27.63,27.3101,27.63,27038,26.6747996503239,26.9478871787367,26.635884677525,26.9478871787367,27722.3937834158,0.1733,1.0
2025-07-16,27.3,27.41,27.23,27.35,17864,26.6260340202502,26.7333184064123,26.557762138147,26.6747996503239,18316.1788056416,0.0,1.0
2025-07-17,27.25,27.4673,27.1696,27.27,27977,26.5772683901764,26.7892038184768,26.4988532570179,26.5967746422059,28685.1620267263,0.0,1.0
2025-07-18,27.29,27.38,27.226,27.31,16207,26.6162808942354,26.7040590283681,26.5538608877411,26.6357871462649,16617.236335817,0.0,1.0
2025-07-21,27.36,27.4232,27.27,27.27,12873,26.6845527763386,26.7461925327518,26.5967746422059,26.5967746422059,13198.8451503037,0.0,1.0
2025-07-22,27.4,27.5594,27.3201,27.49,18781,26.7235652803976,26.8790301090726,26.6456378035398,26.8113434145303,19256.3901785018,0.0,1.0
2025-07-23,27.55,27.615,27.27,27.58,41014,26.8698621706188,26.9332574897146,26.5967746422059,26.899121548663,42052.1583931139,0.0,1.0
2025-07-24,27.49,27.6,27.47,27.6,14488,26.8113434145303,26.9186278006925,26.7918371625008,26.9186278006925,14854.7245038142,0.0,1.0
2025-07-25,27.75,27.8,27.44,27.65,22408,27.0649246909136,27.1136903209873,26.7625777844566,26.9673934307662,22975.1978659213,0.0,1.0
2025-07-28,27.53,27.75,27.47,27.75,39166,26.8503559185893,27.0649246909136,26.7918371625008,27.0649246909136,40157.3812752889,0.0,1.0
2025-07-29,27.49,27.57,27.345,27.53,28642,26.8113434145303,26.8893684226482,26.6699230873165,26.8503559185893,29366.9947017011,0.0,1.0
2025-07-30,27.36,27.5,27.24,27.5,28331,26.6845527763386,26.821096540545,26.5675152641617,26.821096540545,29048.1225785174,0.0,1.0
2025-07-31,27.4,27.5,27.16,27.49,42788,26.7235652803976,26.821096540545,26.4894902560437,26.8113434145303,43871.0624012425,0.0,1.0
2025-08-01,26.51,27.13,26.42,27.13,56295,25.8555370650854,26.4602308779995,25.7677589309527,26.4602308779995,57719.9555454321,0.0,1.0
2025-08-04,26.75,26.81,26.43,26.51,26541,26.0896120894393,26.1481308455277,25.7775120569675,25.8555370650854,27212.8135736976,0.0,1.0
2025-08-05,26.89,26.96,26.69,26.79,27698,26.2261558536457,26.2944277357489,26.0310933333508,26.1286245934982,28399.0998969247,0.0,1.0
2025-08-06,27.07,27.1,26.761,27.02,22967,26.4017121219111,26.4309714999553,26.1003405280555,26.3529464918373,23548.3474378175,0.0,1.0
2025-08-07,27.12,27.4899,27.0305,27.31,18980,26.4504777519848,26.8112458832701,26.3631872741528,26.6357871462649,19460.4273248477,0.0,1.0
2025-08-08,27.29,27.305,27.0704,27.2,18751,26.6162808942354,26.6309105832575,26.4021022469516,26.5285027601027,19225.630809706,0.0,1.0
2025-08-11,27.21,27.2971,27.103,27.21,24527,26.5382558861175,26.6232056137059,26.4338974377597,26.5382558861175,25147.8346152022,0.0,1.0
2025-08-12,27.46,27.471971,26.9,27.25,23953,26.7820840364861,26.7937595036383,26.2359089796604,26.5772683901764,24559.3053589081,0.0,1.0
2025-08-13,27.47,27.55,27.42,27.47,33015,26.7918371625008,26.8698621706188,26.7430715324271,26.7918371625008,33850.6853598444,0.0,1.0
2025-08-14,27.34,27.5155,27.16,27.22,23681,26.6650465243091,26.8362138858679,26.4894902560437,26.5480090121322,24280.420415159,0.0,1.0
2025-08-15,27.25,27.29,27.08,27.08,12858,26.7462900640119,26.7855506732802,26.5794324746218,26.5794324746218,13100.1532983242,0.1733,1.0
2025-08-18,27.28,27.37,27.19,27.21,40410,26.7757355209632,26.8640718918168,26.6873991501095,26.7070294547437,41171.0370808273,0.0,1.0
2025-08-19,27.22,27.355,27.1501,27.28,22137,26.7168446070607,26.8493491633412,26.6482366923644,26.7757355209632,22553.903683699,0.0,1.0
2025-08-20,27.13,27.2992,26.9661,27.16,19702,26.6285082362071,26.7945806134119,26.4676378897304,26.6579536931583,20073.0455967944,0.0,1.0
2025-08-21,27.1,27.13,26.8776,27.11,22537,26.5990627792559,26.6285082362071,26.3807737917243,26.608877931573,22961.4368396587,0.0,1.0
2025-08-22,27.39,27.462,27.18,27.18,8841,26.8837021964509,26.9543712931338,26.6775839977925,26.6775839977925,9007.50157959898,0.0,1.0
2025-08-25,27.39,27.46,27.22,27.42,13707,26.8837021964509,26.9524082626704,26.7168446070607,26.9131476534021,13965.1424218486,0.0,1.0
2025-08-26,27.32,27.45,27.26,27.45,21077,26.8149961302314,26.9425931103533,26.756105216329,26.9425931103533,21473.9408204058,0.0,1.0
2025-08-27,27.35,27.46,27.32,27.39,16946,26.8444415871826,26.9524082626704,26.8149961302314,26.8837021964509,17265.1421522322,0.0,1.0
2025-08-28,27.52,27.565,27.25,27.43,40952,27.0112991765728,27.0554673619996,26.7462900640119,26.9229628057192,41723.2445071527,0.0,1.0
2025-08-29,27.42,27.56,27.2584,27.56,40577,26.9131476534021,27.0505597858411,26.7545347919583,27.0505597858411,41341.1821734405,0.0,1.0
2025-09-02,27.17,27.37,26.8218,27.17,30318,26.6677688454754,26.8640718918168,26.3260052417951,26.6677688454754,30888.9755559645,0.0,1.0
2025-09-03,27.17,27.39,27.1,27.19,23124,26.6677688454754,26.8837021964509,26.5990627792559,26.6873991501095,23559.4917460295,0.0,1.0
2025-09-04,27.33,27.34,27.15,27.2,33046,26.8248112825485,26.8346264348656,26.6481385408413,26.6972143024266,33668.3516796095,0.0,1.0
2025-09-05,27.35,27.56,27.31,27.44,17335,26.8444415871826,27.0505597858411,26.8051809779144,26.9327779580363,17661.4681464029,0.0,1.0
2025-09-08,27.48,27.56,27.4,27.4,13488,26.9720385673045,27.0505597858411,26.893517348768,26.893517348768,13742.0180189606,0.0,1.0
2025-09-09,27.51,27.57,27.4601,27.53,16792,27.0014840242557,27.0603749381581,26.9525064141936,27.0211143288899,17108.2418871877,0.0,1.0
2025-09-10,27.59,27.7,27.52,27.57,23197,27.0800052427923,27.18797191828,27.0112991765728,27.0603749381581,23633.8665469921,0.0,1.0
2025-09-11,27.71,27.8166,27.6117,27.75,29625,27.1977870705971,27.3024165942971,27.1013041233203,27.2370476798654,30182.9243632643,0.0,1.0
2025-09-12,27.81,27.8299,27.7,27.8,20117,27.2959385937678,27.3154707468788,27.18797191828,27.2861234414507,20495.8612461025,0.0,1.0
2025-09-15,27.61,27.8004,27.5824,27.63,34817,27.2697321370812,27.4577856321519,27.2424722817033,27.289485655471,35251.4416044753,0.1733,1.0
2025-09-16,27.515,27.74,27.505,27.6,18831,27.1759029247298,27.3981300066147,27.1660261655349,27.2598553778863,19065.9705561614,0.0,1.0
2025-09-17,27.4,27.61,27.3726,27.43,24006,27.0623201939886,27.2697321370812,27.0352578737946,27.0919504715733,24305.5434746541,0.0,1.0
2025-09-18,27.45,27.5988,27.4001,27.44,26299,27.111703989963,27.2586701667829,27.0624189615806,27.1018272307682,26627.1552045293,0.0,1.0
2025-09-19,27.44,27.55,27.411,27.52,27614,27.1018272307682,27.2104715819119,27.073184629103,27.1808413043272,27958.5635886486,0.0,1.0
2025-09-22,27.58,27.63,27.41,27.43,20708,27.2401018594966,27.289485655471,27.0721969531835,27.0919504715733,20966.3914968398,0.0,1.0
2025-09-23,27.58,27.64,27.525,27.64,13045,27.2401018594966,27.2993624146659,27.1857796839247,27.2993624146659,13207.7736660361,0.0,1.0
2025-09-24,27.43,27.62,27.43,27.62,27715,27.0919504715733,27.2796088962761,27.0919504715733,27.2796088962761,28060.8238523718,0.0,1.0
2025-09-25,27.23,27.45,27.17,27.45,21112,26.8944152876755,27.111703989963,26.8351547325062,27.111703989963,21375.4325517328,0.0,1.0
2025-09-26,27.15,27.365,27.0982,27.3,30448,26.8154012141164,27.0277515368065,26.7642396014869,26.9635526020397,30827.9258400512,0.0,1.0
2025-09-29,27.45,27.45,27.2609,27.28,26071,27.111703989963,27.111703989963,26.9249344735877,26.94379908365,26396.310252758,0.0,1.0
2025-09-30,27.56,27.56,27.345,27.5,30231,27.2203483411068,27.2203483411068,27.0079980184167,27.1610877859375,30608.218144725,0.0,1.0
2025-10-01,27.8,27.8,27.385,27.58,36295,27.4573905617841,27.4573905617841,27.0475050551963,27.2401018594966,36747.8838795539,0.0,1.0
2025-10-02,27.79,27.85,27.66,27.8,30452,27.4475138025892,27.5067743577585,27.3191159330556,27.4573905617841,30831.9757514857,0.0,1.0
2025-10-03,28.03,28.0799,27.8,27.84,43639,27.6845560232664,27.7338410516489,27.4573905617841,27.4968975985636,44183.5212734497,0.0,1.0
2025-10-06,28.09,28.19,27.98,28.03,41266,27.7438165784358,27.8425841703846,27.635172227292,27.6845560232664,41780.9113148828,0.0,1.0
2025-10-07,27.92,28.1967,27.92,28.14,33617,27.5759116721227,27.8492015990452,27.5759116721227,27.7932003744102,34036.4681741001,0.0,1.0
2025-10-08,28.04,28.12,27.9,27.94,18523,27.6944327824613,27.7734468560204,27.5561581537329,27.5956651905125,18754.1273756985,0.0,1.0
2025-10-09,27.85,28.16,27.78,28.16,24186,27.5067743577585,27.8129538928,27.4376370433943,27.8129538928,24487.7894892104,0.0,1.0
2025-10-10,27.12,28.0,26.97,28.0,55339,26.7857709365318,27.6549257456818,26.6376195486085,27.6549257456818,56029.5122196069,0.0,1.0
2025-10-13,27.35,27.4473,27.24,27.24,24037,27.0129363980142,27.1090372649804,26.9042920468704,26.9042920468704,24336.9302882721,0.0,1.0
2025-10-14,27.22,27.42,27.0,27.21,39070,26.8845385284806,27.0820737123784,26.6672498261931,26.8746617692858,39557.5099372964,0.0,1.0
2025-10-15,27.31,27.43,27.225,27.32,12864,27.144593598082,27.2638668031999,27.0601084111235,27.1545330318418,12942.3871729958,0.1733,1.0
2025-10-16,27.27,27.54,27.23,27.25,27029,27.1048358630427,27.373200574558,27.0650781280034,27.0849569955231,27193.7020288326,0.0,1.0
2025-10-17,27.48,27.4935,27.22,27.39,15801,27.313563971999,27.3269822075748,27.0551386942436,27.2241090681606,15897.283871308,0.0,1.0
2025-10-20,27.73,27.9399,27.48,27.48,32774,27.5620498159947,27.7706785306134,27.313563971999,27.313563971999,32973.7093600562,0.0,1.0
2025-10-21,27.75,27.78,27.6001,27.75,16395,27.5819286835143,27.6117469847938,27.4329365714545,27.5819286835143,16494.90342827,0.0,1.0
2025-10-22,27.68,27.9899,27.62,27.89,20544,27.5123526471955,27.8203756994125,27.4527160446366,27.7210807561519,20669.1854852321,0.0,1.0
2025-10-23,27.84,27.886,27.77,27.77,12078,27.6713835873527,27.7171049826479,27.601807551034,27.601807551034,12151.5976582279,0.0,1.0
2025-10-24,28.06,28.1499,27.785,28.0,25650,27.8900511300689,27.9794066395697,27.6167167016737,27.8304145275099,25806.2990506329,0.0,1.0
2025-10-27,28.3,28.32,28.21,28.31,23235,28.1285975403047,28.1484764078243,28.0391426364663,28.1385369740645,23376.5831751055,0.0,1.0
2025-10-28,28.33,28.44,28.28,28.44,18334,28.1584158415842,28.2677496129422,28.108718672785,28.2677496129422,18445.7187834036,0.0,1.0
2025-10-29,28.2,28.38,28.2,28.38,24381,28.0292032027064,28.2081130103833,28.0292032027064,28.2081130103833,24529.5663607595,0.0,1.0
2025-10-30,28.28,28.37,28.15,28.24,18663,28.108718672785,28.1981735766235,27.9795060339073,28.0689609377457,18776.7235548523,0.0,1.0
2025-10-31,28.36,28.585,28.27,28.37,37306,28.1882341428636,28.4118714024597,28.0987792390252,28.1981735766235,37533.3252390999,0.0,1.0
2025-11-03,28.55,28.6101,28.41,28.5,40678,28.3770833843003,28.4368193811969,28.2379313116628,28.3273862155012,40925.8726230661,0.0,1.0
2025-11-04,28.45,28.5,28.25,28.37,21335,28.2776890467021,28.3273862155012,28.0789003715056,28.1981735766235,21465.0054676512,0.0,1.0
2025-11-05,28.35,28.43,28.3,28.43,14700,28.1782947091038,28.2578101791824,28.1285975403047,28.2578101791824,14789.5748945148,0.0,1.0
2025-11-06,28.24,28.41,28.0925,28.41,26552,28.0689609377457,28.2379313116628,27.9223542897883,28.2379313116628,26713.7954149086,0.0,1.0
2025-11-07,27.97,28.17,27.875,28.17,15531,27.8005962262305,27.999384901427,27.7061716055121,27.999384901427,15625.6386181434,0.0,1.0
2025-11-10,28.53,28.53,28.23,28.23,20788,28.3572045167807,28.3572045167807,28.0590215039859,28.0590215039859,20914.6723066104,0.0,1.0
2025-11-11,28.7,28.756,28.42,28.6,33154,28.5261748906977,28.5818357197527,28.2478707454226,28.4267805530994,33356.0249015471,0.0,1.0
2025-11-12,28.89,28.93,28.74,28.8,31600,28.7150241321344,28.7547818671737,28.565932625737,28.6255692282959,31792.5555555555,0.0,1.0
2025-11-13,28.64,28.8655,28.64,28.83,38738,28.4665382881387,28.6906725194228,28.4665382881387,28.6553875295754,38974.0511744023,0.0,1.0
2025-11-14,28.44,28.47,28.11,28.3,22151,28.44,28.47,28.11,28.3,22151,0.1733,1.0
2025-11-17,28.05,28.47,28.05,28.37,33773,28.05,28.47,28.05,28.37,33773,0.0,1.0
2025-11-18,28.05,28.08,27.5454,28.03,60787,28.05,28.08,27.5454,28.03,60787,0.0,1.0
2025-11-19,27.81,27.97,27.79,27.97,22553,27.81,27.97,27.79,27.97,22553,0.0,1.0
2025-11-20,27.5,28.31,27.4,28.12,53401,27.5,28.31,27.4,28.12,53401,0.0,1.0
2025-11-21,27.85,27.89,27.3655,27.7,22666,27.85,27.89,27.3655,27.7,22666,0.0,1.0
2025-11-24,28.28,28.5318,27.885,28.1,23930,28.28,28.5318,27.885,28.1,23930,0.0,1.0
2025-11-25,28.56,28.74,28.28,28.42,20830,28.56,28.74,28.28,28.42,20830,0.0,1.0
2025-11-26,29.0,29.0199,28.7,28.7,32156,29.0,29.0199,28.7,28.7,32156,0.0,1.0