date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-14,25.02,25.05,25.0,25.0,23400,3.96855230001255,3.97331075600776,3.96537999601573,3.96537999601573,147526.844990338,0.0,1.0
2003-10-15,25.2,25.26,25.02,25.1,19800,3.99710303598386,4.0066199479743,3.96855230001255,3.9812415159998,124830.407299517,0.0,1.0
2003-10-16,25.35,25.5,25.06,25.2,42700,4.02089531595995,4.04468759593605,3.97489690800617,3.99710303598386,269204.969277241,0.0,1.0
2003-10-17,25.32,25.49,25.32,25.39,13900,4.01613685996473,4.04310144393764,4.01613685996473,4.02723992395358,87633.4677506709,0.0,1.0
2003-10-20,25.4,25.49,25.33,25.41,22700,4.02882607595198,4.04310144393764,4.01772301196314,4.03041222795039,143113.648772678,0.0,1.0
2003-10-21,25.32,25.47,25.22,25.47,22600,4.01613685996473,4.03992913994083,4.00027533998067,4.03992913994083,142483.192170156,0.0,1.0
2003-10-22,25.4,25.55,25.31,25.4,16500,4.02882607595198,4.05261835592808,4.01455070796633,4.02882607595198,104025.339416264,0.0,1.0
2003-10-23,25.33,25.4,25.32,25.32,13800,4.01772301196314,4.02882607595198,4.01613685996473,4.01613685996473,87003.011148148,0.0,1.0
2003-10-24,25.33,25.41,25.3,25.31,16700,4.01772301196314,4.03041222795039,4.01296455596792,4.01455070796633,105286.25262131,0.0,1.0
2003-10-27,25.29,25.36,25.17,25.31,26000,4.01137840396952,4.02248146795836,3.99234457998864,4.01455070796633,163918.716655931,0.0,1.0
2003-10-28,25.26,25.34,25.11,25.23,38100,4.0066199479743,4.01930916396155,3.9828276679982,4.00186149197908,240203.965561191,0.0,1.0
2003-10-29,25.32,25.33,25.21,25.22,21900,4.01613685996473,4.01772301196314,3.99868918798227,4.00027533998067,138069.995952496,0.0,1.0
2003-10-30,25.27,25.38,25.25,25.3,14300,4.0082060999727,4.02565377195517,4.00503379597589,4.01296455596792,90155.2941607622,0.0,1.0
2003-10-31,25.39,25.39,25.22,25.22,9500,4.02723992395358,4.02723992395358,4.00027533998067,4.00027533998067,59893.3772396671,0.0,1.0
2003-11-03,25.41,25.44,25.25,25.39,14600,4.03041222795039,4.03517068394561,4.00503379597589,4.02723992395358,92046.6639683305,0.0,1.0
2003-11-04,25.44,25.44,25.3,25.4,29700,4.03517068394561,4.03517068394561,4.01296455596792,4.02882607595198,187245.610949275,0.0,1.0
2003-11-05,25.4,25.44,25.32,25.44,15200,4.02882607595198,4.03517068394561,4.01613685996473,4.03517068394561,95829.4035834675,0.0,1.0
2003-11-06,25.44,25.44,25.3,25.41,18300,4.03517068394561,4.03517068394561,4.01296455596792,4.03041222795039,115373.558261675,0.0,1.0
2003-11-07,25.5,25.55,25.36,25.55,22300,4.04468759593605,4.05261835592808,4.02248146795836,4.05261835592808,140591.822362587,0.0,1.0
2003-11-10,25.5,25.5,25.37,25.4,7800,4.04468759593605,4.04468759593605,4.02406761995677,4.02882607595198,49175.6149967793,0.0,1.0
2003-11-11,25.59,25.59,25.45,25.51,19600,4.0589629639217,4.0589629639217,4.03675683594402,4.04627374793445,123569.494094471,0.0,1.0
2003-11-12,25.56,25.65,25.56,25.59,18400,4.05420450792649,4.06847987591214,4.05420450792649,4.0589629639217,116004.014864197,0.0,1.0
2003-11-13,25.6,25.7,25.56,25.56,13600,4.06054911592011,4.07641063590417,4.05420450792649,4.05420450792649,85742.0979431024,0.0,1.0
2003-11-14,25.6,25.75,25.51,25.61,17300,4.06054911592011,4.0843413958962,4.04627374793445,4.06213526791852,109068.992236446,0.0,1.0
2003-11-17,25.71,25.75,25.5,25.52,30300,4.07799678790258,4.0843413958962,4.04468759593605,4.04785989993286,191028.350564412,0.0,1.0
2003-11-18,25.66,25.71,25.55,25.71,44800,4.07006602791055,4.07799678790258,4.05261835592808,4.07799678790258,282444.55793022,0.0,1.0
2003-11-19,25.55,25.56,25.4,25.52,20000,4.07839332590218,4.07998956595146,4.05444972516303,4.07360460575435,125294.438070649,0.1625,1.0
2003-11-20,25.45,25.7,25.41,25.5,26700,4.06243092540941,4.10233692664133,4.05604596521231,4.0704121256558,167268.074824317,0.0,1.0
2003-11-21,25.64,25.74,25.35,25.44,47400,4.09275948634567,4.10872188683844,4.04646852491665,4.06083468536014,296947.818227439,0.0,1.0
2003-11-24,25.41,25.62,25.35,25.5,67900,4.05604596521231,4.08956700624712,4.04646852491665,4.0704121256558,425374.617249854,0.0,1.0
2003-11-25,25.21,25.45,25.19,25.4,29800,4.02412116422677,4.06243092540941,4.02092868412822,4.05444972516303,186688.712725267,0.0,1.0
2003-11-26,25.14,25.29,25.02,25.25,17300,4.01294748388183,4.03689108462098,3.99379260329051,4.03050612442388,108379.688931112,0.0,1.0
2003-11-28,25.16,25.2,25.0,25.07,13200,4.01613996398039,4.02252492417749,3.99060012319196,4.0017738035369,82694.3291266284,0.0,1.0
2003-12-01,25.02,25.11,24.85,25.11,72900,3.99379260329051,4.008158763734,3.96665652245281,4.008158763734,456698.226767517,0.0,1.0
2003-12-02,24.95,25.1,24.95,25.07,32900,3.98261892294557,4.00656252368473,3.98261892294557,4.0017738035369,206109.350626218,0.0,1.0
2003-12-03,25.18,25.23,24.93,24.99,28000,4.01933244407894,4.02731364432532,3.97942644284702,3.98900388314268,175412.213298909,0.0,1.0
2003-12-04,25.19,25.25,25.01,25.18,16000,4.02092868412822,4.03050612442388,3.99219636324124,4.01933244407894,100235.550456519,0.0,1.0
2003-12-05,25.34,25.39,25.27,25.27,16000,4.04487228486737,4.05285348511375,4.03369860452243,4.03369860452243,100235.550456519,0.0,1.0
2003-12-08,25.28,25.35,25.15,25.31,31800,4.03529484457171,4.04646852491665,4.01454372393111,4.04008356471954,199218.156532332,0.0,1.0
2003-12-09,25.4,25.43,25.17,25.35,58300,4.05444972516303,4.05923844531086,4.01773620402966,4.04646852491665,365233.286975942,0.0,1.0
2003-12-10,25.25,25.48,25.16,25.35,29700,4.03050612442388,4.06721964555724,4.01613996398039,4.04646852491665,186062.240534914,0.0,1.0
2003-12-11,25.31,25.49,25.18,25.33,34000,4.04008356471954,4.06881588560652,4.01933244407894,4.04327604481809,213000.544720104,0.0,1.0
2003-12-12,25.3,25.5,25.11,25.41,40700,4.03848732467026,4.0704121256558,4.008158763734,4.05604596521231,254974.181473771,0.0,1.0
2003-12-15,25.4,25.44,25.15,25.4,17900,4.05444972516303,4.06083468536014,4.01454372393111,4.05444972516303,112138.522073231,0.0,1.0
2003-12-16,25.3,25.49,25.3,25.49,32000,4.03848732467026,4.06881588560652,4.03848732467026,4.06881588560652,200471.100913039,0.0,1.0
2003-12-17,25.41,25.55,25.11,25.4,91900,4.05604596521231,4.07839332590218,4.008158763734,4.05444972516303,575727.942934633,0.0,1.0
2003-12-18,25.35,25.55,25.22,25.45,62600,4.04646852491665,4.07839332590218,4.02571740427605,4.06243092540941,392171.591161132,0.0,1.0
2003-12-19,25.44,25.48,25.27,25.35,16200,4.06083468536014,4.06721964555724,4.03369860452243,4.04646852491665,101488.494837226,0.0,1.0
2003-12-22,25.26,25.5,25.25,25.36,32900,4.06442622547101,4.10304310172252,4.06281718896053,4.0805165905758,204470.189369397,0.2025,1.0
2003-12-23,25.37,25.6,25.21,25.21,38100,4.08212562708628,4.11913346682731,4.05638104291861,4.05638104291861,236787.666108633,0.0,1.0
2003-12-24,25.41,25.48,25.3,25.35,23200,4.0885617731282,4.09982502870156,4.07086237151293,4.07890755406532,144185.665451976,0.0,1.0
2003-12-26,25.68,25.68,25.45,25.45,17000,4.13200575891114,4.13200575891114,4.09499791917012,4.09499791917012,105653.28933981,0.0,1.0
2003-12-29,25.55,25.7,25.49,25.65,25200,4.11108828427491,4.1352238319321,4.10143406521204,4.12717864937971,156615.464197836,0.0,1.0
2003-12-30,25.65,25.75,25.44,25.6,44000,4.12717864937971,4.1432690144845,4.09338888265964,4.11913346682731,273455.57240892,0.0,1.0
2003-12-31,25.85,25.85,25.63,25.73,43100,4.1593593795893,4.1593593795893,4.12396057635875,4.14005094146354,267862.162973282,0.0,1.0
2004-01-02,25.4,25.76,25.36,25.76,17700,4.08695273661772,4.14487805099498,4.0805165905758,4.14487805099498,110003.718900861,0.0,1.0
2004-01-05,25.41,25.59,25.3,25.46,30500,4.0885617731282,4.11752443031683,4.07086237151293,4.0966069556806,189554.430874365,0.0,1.0
2004-01-06,25.51,25.7,25.47,25.47,28100,4.104652138233,4.1352238319321,4.09821599219108,4.09821599219108,174638.672379333,0.0,1.0
2004-01-07,25.43,25.64,25.36,25.58,44300,4.09177984614916,4.12556961286923,4.0805165905758,4.11591539380635,275320.042220799,0.0,1.0
2004-01-08,25.42,25.55,25.33,25.36,16800,4.09017080963868,4.11108828427491,4.07568948104436,4.0805165905758,104410.309465224,0.0,1.0
2004-01-09,25.6,25.7,25.41,25.5,34600,4.11913346682731,4.1352238319321,4.0885617731282,4.10304310172252,215035.518303378,0.0,1.0
2004-01-12,25.7,25.85,25.41,25.51,48100,4.1352238319321,4.1593593795893,4.0885617731282,4.104652138233,298936.659837933,0.0,1.0
2004-01-13,25.8,25.9,25.55,25.85,47000,4.1513141970369,4.16740456214169,4.11108828427491,4.1593593795893,292100.27052771,0.0,1.0
2004-01-14,25.61,26.07,25.54,25.94,46300,4.12074250333779,4.19475818281984,4.10947924776443,4.17384070818361,287749.840966659,0.0,1.0
2004-01-15,26.08,26.08,25.7,25.71,31100,4.19636721933032,4.19636721933032,4.1352238319321,4.13683286844258,193283.370498123,0.0,1.0
2004-01-16,26.45,26.77,26.08,26.08,40700,4.25590157021806,4.3073907385534,4.19636721933032,4.19636721933032,252946.404478251,0.0,1.0
2004-01-20,26.15,26.65,26.05,26.57,39000,4.20763047490368,4.28808230042765,4.19154010979888,4.27521000834381,242381.07554427,0.0,1.0
2004-01-21,25.96,26.15,25.74,25.74,51100,4.20320562449986,4.23396868569612,4.16758523785156,4.16758523785156,315605.782469385,0.1625,1.0
2004-01-22,25.85,26.0,25.84,25.85,23400,4.18539543117571,4.20968205843591,4.18377632269169,4.18539543117571,144523.978665041,0.0,1.0
2004-01-23,25.86,25.99,25.85,25.95,37900,4.18701453965972,4.2080629499519,4.18539543117571,4.20158651601584,234079.435530131,0.0,1.0
2004-01-26,25.8,25.95,25.8,25.86,35500,4.17729988875564,4.20158651601584,4.17729988875564,4.18701453965972,219256.463359358,0.0,1.0
2004-01-27,25.6,25.78,25.54,25.75,47300,4.14491771907536,4.17406167178761,4.13520306817128,4.16920434633557,292136.076532328,0.0,1.0
2004-01-28,25.69,25.7,25.61,25.65,8600,4.15948969543149,4.1611088039155,4.14653682755938,4.15301326149543,53115.6502786049,0.0,1.0
2004-01-29,25.98,26.0,25.71,25.8,28000,4.20644384146789,4.20968205843591,4.16272791239951,4.17729988875564,172934.675325691,0.0,1.0
2004-01-30,25.8,26.05,25.8,26.05,32600,4.17729988875564,4.21777760085598,4.17729988875564,4.21777760085598,201345.37198634,0.0,1.0
2004-02-02,26.08,26.08,25.8,25.81,19600,4.22263492630802,4.22263492630802,4.17729988875564,4.17891899723965,121054.272727984,0.0,1.0
2004-02-03,25.89,26.0,25.81,25.91,24400,4.19187186511176,4.20968205843591,4.17891899723965,4.19511008207979,150700.217069531,0.0,1.0
2004-02-04,26.25,26.27,25.86,25.95,21400,4.25015977053626,4.25339798750429,4.18701453965972,4.20158651601584,132171.501856064,0.0,1.0
2004-02-05,26.11,26.4,26.1,26.19,36200,4.22749225176007,4.27444639779647,4.22587314327605,4.24044511963218,223579.8302425,0.0,1.0
2004-02-06,26.16,26.4,26.07,26.12,25400,4.23558779418014,4.27444639779647,4.22101581782401,4.22911136024408,156876.455474019,0.0,1.0
2004-02-09,26.15,26.19,26.0,26.02,18200,4.23396868569612,4.24044511963218,4.20968205843591,4.21292027540394,112407.538961699,0.0,1.0
2004-02-10,26.15,26.22,26.14,26.2,17700,4.23396868569612,4.24530244508422,4.23234957721211,4.24206422811619,109319.419759454,0.0,1.0
2004-02-11,26.15,26.15,25.91,25.96,37500,4.23396868569612,4.23396868569612,4.19511008207979,4.20320562449986,231608.940168336,0.0,1.0
2004-02-12,26.07,26.22,25.91,26.15,17500,4.22101581782401,4.24530244508422,4.19511008207979,4.23396868569612,108084.172078557,0.0,1.0
2004-02-13,26.06,26.06,25.89,25.95,18400,4.21939670934,4.21939670934,4.19187186511176,4.20158651601584,113642.786642597,0.0,1.0
2004-02-17,25.96,26.2,25.95,26.05,41500,4.20320562449986,4.24206422811619,4.20158651601584,4.21777760085598,256313.893786291,0.0,1.0
2004-02-18,25.82,25.91,25.8,25.83,20000,4.20684861858889,4.22151230471101,4.20359002167287,4.2084779170469,122752.218303785,0.1625,1.0
2004-02-19,25.87,25.9,25.75,25.76,20100,4.21499511087895,4.21988300625299,4.1954435293828,4.19707282784081,123365.979395304,0.0,1.0
2004-02-20,25.9,26.0,25.82,26.0,38700,4.21988300625299,4.23617599083312,4.20684861858889,4.23617599083312,237525.542417824,0.0,1.0
2004-02-23,25.81,26.1,25.81,25.81,42600,4.20521932013088,4.25246897541325,4.20521932013088,4.20521932013088,261462.224987062,0.0,1.0
2004-02-24,25.7,25.93,25.6,25.81,87300,4.18729703709274,4.22477090162703,4.17100405251261,4.20521932013088,535813.432896021,0.0,1.0
2004-02-25,26.15,26.17,25.67,25.67,18800,4.26061546770331,4.26387406461934,4.1824091417187,4.1824091417187,115387.085205558,0.0,1.0
2004-02-26,25.92,26.18,25.82,26.07,28100,4.22314160316902,4.26550336307735,4.20684861858889,4.24758108003921,172466.866716818,0.0,1.0
2004-02-27,25.86,25.95,25.73,25.95,15400,4.21336581242094,4.22802949854306,4.19218493246678,4.22802949854306,94519.2080939145,0.0,1.0
2004-03-01,25.92,26.17,25.86,25.9,17900,4.22314160316902,4.26387406461934,4.21336581242094,4.21988300625299,109863.235381888,0.0,1.0
2004-03-02,25.89,25.9,25.75,25.82,16600,4.21825370779498,4.21988300625299,4.1954435293828,4.20684861858889,101884.341192142,0.0,1.0
2004-03-03,25.8,25.96,25.71,25.96,40100,4.20359002167287,4.22965879700107,4.18892633555075,4.22965879700107,246118.197699089,0.0,1.0
2004-03-04,25.75,25.86,25.66,25.85,79800,4.1954435293828,4.21336581242094,4.18077984326069,4.21173651396293,489781.351032102,0.0,1.0
2004-03-05,25.76,25.9,25.6,25.85,63100,4.19707282784081,4.21988300625299,4.17100405251261,4.21173651396293,387283.248748442,0.0,1.0
2004-03-08,25.88,25.89,25.67,25.67,19900,4.21662440933697,4.21825370779498,4.1824091417187,4.1824091417187,122138.457212266,0.0,1.0
2004-03-09,25.98,25.98,25.72,25.73,21000,4.23291739391709,4.23291739391709,4.19055563400876,4.19218493246678,128889.829218974,0.0,1.0
2004-03-10,26.05,26.14,25.91,26.0,24700,4.24432248312318,4.2589861692453,4.22151230471101,4.23617599083312,151598.989605175,0.0,1.0
2004-03-11,26.35,26.37,25.88,25.95,32800,4.29320143686357,4.29646003377959,4.21662440933697,4.22802949854306,201313.638018207,0.0,1.0
2004-03-12,26.25,26.49,26.25,26.45,28300,4.27690845228344,4.31601161527574,4.27690845228344,4.30949442144369,173694.388899856,0.0,1.0
2004-03-15,26.61,26.65,26.25,26.38,36100,4.3355631967719,4.34208039060395,4.27690845228344,4.2980893322376,221567.754038332,0.0,1.0
2004-03-16,26.53,26.86,26.45,26.62,23000,4.3225288091078,4.37629565822222,4.30949442144369,4.33719249522991,141165.051049353,0.0,1.0
2004-03-17,26.45,26.5,26.3,26.5,19600,4.30949442144369,4.31764091373376,4.2850549445735,4.31764091373376,120297.173937709,0.0,1.0
2004-03-18,26.43,26.54,26.32,26.47,17500,4.30623582452767,4.32415810756581,4.28831354148953,4.31275301835972,107408.191015812,0.0,1.0
2004-03-19,26.3,26.44,26.2,26.36,32000,4.2850549445735,4.30786512298568,4.26876195999337,4.29483073532158,196403.549286056,0.0,1.0
2004-03-22,25.88,26.2,25.8,26.19,33600,4.24310050927967,4.29556543056907,4.22998427895733,4.29392590177877,204936.931872873,0.1625,1.0
2004-03-23,25.82,26.06,25.75,25.81,35300,4.23326333653791,4.27261202750496,4.22178663500586,4.23162380774762,215305.764735488,0.0,1.0
2004-03-24,25.6,25.89,25.52,25.89,26600,4.19719370315146,4.24474003806997,4.18407747282911,4.24474003806997,162241.737732691,0.0,1.0
2004-03-25,25.53,25.73,25.52,25.73,35100,4.1857170016194,4.21850757742527,4.18407747282911,4.21850757742527,214085.902045769,0.0,1.0
2004-03-26,25.85,25.89,25.43,25.6,35800,4.23818192290879,4.24474003806997,4.16932171371646,4.19719370315146,218355.421459787,0.0,1.0
2004-03-29,25.75,25.99,25.56,25.82,17500,4.22178663500586,4.2611353259729,4.19063558799028,4.23326333653791,106737.985350454,0.0,1.0
2004-03-30,25.89,25.98,25.76,25.76,14200,4.24474003806997,4.25949579718261,4.22342616379615,4.22342616379615,86610.2509700831,0.0,1.0
2004-03-31,25.93,26.0,25.8,25.95,19000,4.25129815323114,4.2627748547632,4.22998427895733,4.25457721081173,115886.955523351,0.0,1.0
2004-04-01,26.13,26.15,25.85,25.85,23500,4.28408872903701,4.2873677866176,4.23818192290879,4.23818192290879,143333.866042039,0.0,1.0
2004-04-02,26.18,26.23,26.05,26.23,20200,4.29228637298848,4.30048401693995,4.27097249871466,4.30048401693995,123206.131661668,0.0,1.0
2004-04-05,25.65,26.25,25.62,26.19,51000,4.20539134710292,4.30376307452054,4.20047276073204,4.29392590177877,311064.985878468,0.0,1.0
2004-04-06,25.5,25.72,25.1,25.72,44200,4.18079841524852,4.21686804863498,4.11521726363678,4.21686804863498,269589.654428005,0.0,1.0
2004-04-07,25.42,25.7,25.35,25.6,20100,4.16768218492617,4.21358899105439,4.15620548339412,4.19719370315146,122596.200316808,0.0,1.0
2004-04-08,25.4,25.4,25.11,25.38,19100,4.16440312734558,4.16440312734558,4.11685679242707,4.161124069765,116496.88686821,0.0,1.0
2004-04-12,25.58,25.58,25.3,25.35,12200,4.19391464557087,4.19391464557087,4.14800783944265,4.15620548339412,74411.6240728883,0.0,1.0
2004-04-13,25.25,25.6,25.16,25.6,17500,4.13981019549118,4.19719370315146,4.12505443637854,4.19719370315146,106737.985350455,0.0,1.0
2004-04-14,24.42,25.09,24.39,24.8,54200,4.00372930589682,4.11357773484648,3.99881071952594,4.06603139992797,330582.788913979,0.0,1.0
2004-04-15,24.34,24.64,24.06,24.45,49900,3.99061307557447,4.03979893928328,3.94470626944625,4.0086478922677,304355.74108501,0.0,1.0
2004-04-16,24.6,24.65,24.0,24.0,34100,4.0332408241221,4.04143846807357,3.93486909670449,3.93486909670449,207986.588597172,0.0,1.0
2004-04-19,24.46,24.89,24.4,24.71,25900,4.01028742105799,4.08078715904061,4.00045024831623,4.05127564081533,157972.218318673,0.0,1.0
2004-04-20,24.46,24.47,24.1,24.3,36500,4.01028742105799,4.01192694984829,3.95126438460742,3.9840549604133,222624.940873805,0.0,1.0
2004-04-21,24.3,24.5,24.04,24.35,32800,4.01069730325557,4.04370715760335,3.96778449260345,4.01894976684251,198728.535148495,0.1625,1.0
2004-04-22,24.3,24.45,24.11,24.2,13600,4.01069730325557,4.0354546940164,3.97933794162517,3.99419237608167,82399.6365249859,0.0,1.0
2004-04-23,24.1,24.45,23.8,24.45,27100,3.97768744890778,4.0354546940164,3.92817266738611,4.0354546940164,164193.393369641,0.0,1.0
2004-04-26,23.64,24.2,23.58,24.2,35200,3.90176478390788,3.99419237608167,3.89186182760355,3.99419237608167,213269.647476434,0.0,1.0
2004-04-27,23.1,23.64,22.8,23.64,73400,3.81263817716887,3.90176478390788,3.7631233956472,3.90176478390788,444715.685362792,0.0,1.0
2004-04-28,23.1,23.16,23.0,23.15,62600,3.81263817716887,3.82254113347321,3.79613324999498,3.82089064075582,379280.679887068,0.0,1.0
2004-04-29,23.19,23.39,23.0,23.05,38500,3.82749261162537,3.86050246597316,3.79613324999498,3.80438571358193,233263.67692735,0.0,1.0
2004-04-30,23.24,23.24,22.95,23.24,42500,3.83574507521232,3.83574507521232,3.78788078640803,3.83574507521232,257498.864140581,0.0,1.0
2004-05-03,23.9,23.95,23.19,23.19,27000,3.94467759456,3.95293005814695,3.82749261162537,3.82749261162537,163587.51368931,0.0,1.0
2004-05-04,23.7,23.95,23.7,23.9,13600,3.91166774021222,3.95293005814695,3.91166774021222,3.94467759456,82399.6365249859,0.0,1.0
2004-05-05,23.56,23.7,23.19,23.5,33400,3.88856084216877,3.91166774021222,3.82749261162537,3.87865788586444,202363.81323048,0.0,1.0
2004-05-06,23.15,23.7,23.05,23.7,25700,3.82089064075582,3.91166774021222,3.80438571358193,3.91166774021222,155711.07784501,0.0,1.0
2004-05-07,21.75,23.1,21.55,23.1,101700,3.58982166032134,3.81263817716887,3.55681180597356,3.81263817716887,616179.634896402,0.0,1.0
2004-05-10,21.75,22.01,21.31,21.7,66500,3.58982166032134,3.63273447097346,3.51719998075622,3.58156919673439,402909.987419968,0.0,1.0
2004-05-11,21.82,21.85,21.48,21.6,92100,3.60137510934306,3.60632658749523,3.54525835695183,3.5650642695605,558015.185584648,0.0,1.0
2004-05-12,21.78,22.0,21.55,21.7,57900,3.59477313847351,3.63108397825607,3.55681180597356,3.58156919673439,350804.334911521,0.0,1.0
2004-05-13,22.01,22.06,21.78,21.87,29300,3.63273447097346,3.6409869345604,3.59477313847351,3.60962757293001,177522.746336918,0.0,1.0
2004-05-14,22.53,22.53,22.15,22.2,26000,3.71856009227769,3.71856009227769,3.6558413690169,3.66409383260385,157528.716886003,0.0,1.0
2004-05-17,22.39,22.65,22.27,22.6,20200,3.69545319423424,3.73836600488636,3.67564728162557,3.73011354129942,122387.695426818,0.0,1.0
2004-05-18,22.69,22.75,22.27,22.51,19000,3.74496797575592,3.75487093206025,3.67564728162557,3.71525910684291,115117.139262848,0.0,1.0
2004-05-19,22.69,22.72,22.5,22.5,15500,3.77178848241349,3.77677542179085,3.74020453302351,3.74020453302351,93243.5637999927,0.1625,1.0
2004-05-20,22.6,22.72,22.5,22.6,14300,3.7568276642814,3.77677542179085,3.74020453302351,3.7568276642814,86024.7072477351,0.0,1.0
2004-05-21,22.58,22.65,22.35,22.35,31500,3.75350303802982,3.76513922991034,3.71526983613669,3.71526983613669,189494.984496759,0.0,1.0
2004-05-24,22.58,22.7,22.5,22.5,30000,3.75350303802982,3.77345079553928,3.74020453302351,3.74020453302351,180471.413806438,0.0,1.0
2004-05-25,22.87,22.88,22.48,22.48,22000,3.80171011867768,3.80337243180347,3.73687990677194,3.73687990677194,132345.703458054,0.0,1.0
2004-05-26,22.82,22.93,22.67,22.88,19600,3.79339855304874,3.81168399743241,3.76846385616191,3.80337243180347,117907.990353539,0.0,1.0
2004-05-27,23.05,23.14,22.76,22.76,15800,3.83163175494187,3.84659257307396,3.78342467429401,3.78342467429401,95048.277938057,0.0,1.0
2004-05-28,23.49,23.49,23.0,23.2,18900,3.90477353247655,3.90477353247655,3.82332018931293,3.85656645182869,113696.990698056,0.0,1.0
2004-06-01,23.4,23.5,23.25,23.4,14000,3.88981271434445,3.90643584560234,3.86487801745763,3.88981271434445,84219.9931096709,0.0,1.0
2004-06-02,23.64,23.69,23.2,23.49,18600,3.92970822936337,3.93801979499231,3.85656645182869,3.90477353247655,111892.276559991,0.0,1.0
2004-06-03,23.81,23.81,23.5,23.5,24800,3.95796755250177,3.95796755250177,3.90643584560234,3.90643584560234,149189.702079988,0.0,1.0
2004-06-04,23.53,23.91,23.45,23.82,13200,3.9114227849797,3.97459068375965,3.8981242799734,3.95962986562756,79407.4220748325,0.0,1.0
2004-06-07,23.68,23.68,23.45,23.53,19500,3.93635748186653,3.93635748186653,3.8981242799734,3.9114227849797,117306.418974184,0.0,1.0
2004-06-08,23.47,23.67,23.45,23.58,13800,3.90144890622497,3.93469516874074,3.8981242799734,3.91973435060864,83016.8503509613,0.0,1.0
2004-06-09,23.4,23.5,23.37,23.37,16000,3.88981271434445,3.90643584560234,3.88482577496709,3.88482577496709,96251.4206967668,0.0,1.0
2004-06-10,23.25,23.4,23.2,23.33,20900,3.86487801745763,3.88981271434445,3.85656645182869,3.87817652246394,125728.418285152,0.0,1.0
2004-06-14,23.15,23.23,23.01,23.18,15700,3.84825488619975,3.86155339120605,3.82498250243871,3.85324182557711,94446.7065587023,0.0,1.0
2004-06-15,23.25,23.44,23.01,23.15,27800,3.86487801745763,3.89646196684761,3.82498250243871,3.84825488619975,167236.843460632,0.0,1.0
2004-06-16,23.2,23.45,23.11,23.21,36800,3.85656645182869,3.8981242799734,3.8416056336966,3.85822876495448,221378.267602563,0.0,1.0
2004-06-17,23.24,23.37,23.15,23.24,17500,3.86321570433184,3.88482577496709,3.84825488619975,3.86321570433184,105274.991387089,0.0,1.0
2004-06-18,23.5,23.53,23.24,23.3,30300,3.90643584560234,3.9114227849797,3.86321570433184,3.87318958308657,182276.127944502,0.0,1.0
2004-06-21,23.3,23.4,23.25,23.39,15800,3.90020217138063,3.91694123649385,3.89183263882402,3.91526732998253,94389.978730175,0.1625,1.0
2004-06-22,23.0,23.38,22.85,23.38,18000,3.84998497604097,3.91359342347121,3.82487637837113,3.91359342347121,107532.887160959,0.0,1.0
2004-06-23,22.78,23.0,22.6,22.91,19400,3.81315903279188,3.84998497604097,3.78302871558808,3.83491981743907,115896.556162367,0.0,1.0
2004-06-24,22.66,22.84,22.6,22.75,12700,3.79307215465601,3.82320247185981,3.78302871558808,3.80813731325791,75870.4259413432,0.0,1.0
2004-06-25,22.5,22.68,22.3,22.61,22300,3.76628965047486,3.79641996767866,3.73281152024842,3.7847026220994,133221.299093854,0.0,1.0
2004-06-28,22.12,22.5,22.06,22.45,22000,3.70268120304462,3.76628965047486,3.69263776397668,3.75792011791825,131429.084307838,0.0,1.0
2004-06-29,22.0,22.17,21.9,22.07,14800,3.68259432490875,3.71105073560123,3.66585525979553,3.69431167048801,88415.9294434551,0.0,1.0
2004-06-30,22.25,22.45,21.9,22.14,18500,3.7244419876918,3.75792011791825,3.66585525979553,3.70602901606726,110519.911804319,0.0,1.0
2004-07-01,22.93,22.93,22.25,22.3,20800,3.83826763046171,3.83826763046171,3.7244419876918,3.73281152024842,124260.225163775,0.0,1.0
2004-07-02,23.34,23.4,22.9,22.93,12900,3.90689779742592,3.91694123649385,3.83324591092775,3.83826763046171,77065.2357986872,0.0,1.0
2004-07-06,23.21,23.43,23.21,23.29,17500,3.88513701277873,3.92196295602782,3.88513701277873,3.89852826486931,104545.862517599,0.0,1.0
2004-07-07,23.25,23.45,23.1,23.36,13500,3.89183263882402,3.92531076905046,3.86672404115419,3.91024561044856,80649.6653707191,0.0,1.0
2004-07-08,23.3,23.35,23.12,23.32,10500,3.90020217138063,3.90857170393724,3.87007185417683,3.90354998440328,62727.5175105593,0.0,1.0
2004-07-09,23.33,23.33,23.26,23.29,22600,3.9052238909146,3.9052238909146,3.89350654533534,3.89852826486931,135013.51387987,0.0,1.0
2004-07-12,23.17,23.3,23.0,23.12,22500,3.87844138673344,3.90020217138063,3.84998497604097,3.87007185417683,134416.108951199,0.0,1.0
2004-07-13,23.26,23.34,23.05,23.3,11700,3.89350654533534,3.90689779742592,3.85835450859758,3.90020217138063,69896.3766546233,0.0,1.0
2004-07-14,23.1,23.36,23.1,23.24,20800,3.86672404115419,3.91024561044856,3.86672404115419,3.8901587323127,124260.225163775,0.0,1.0
2004-07-15,22.93,23.17,22.91,23.05,25100,3.83826763046171,3.87844138673344,3.83491981743907,3.85835450859758,149948.63709667,0.0,1.0
2004-07-16,23.1,23.17,22.93,23.0,25900,3.86672404115419,3.87844138673344,3.83826763046171,3.84998497604097,154727.876526046,0.0,1.0
2004-07-19,23.2,23.26,23.07,23.17,17600,3.88346310626741,3.89350654533534,3.86170232162022,3.87844138673344,105143.267446271,0.0,1.0
2004-07-20,23.25,23.39,23.23,23.28,17300,3.89183263882402,3.91526732998253,3.88848482580138,3.89685435835799,103351.052660255,0.0,1.0
2004-07-21,22.84,23.18,22.68,23.08,30700,3.8504034526688,3.90772119233199,3.82343039870965,3.89086303360752,182107.669655758,0.1625,1.0
2004-07-22,22.62,22.81,22.53,22.79,30600,3.81331550347497,3.84534600505146,3.79814316062294,3.84197437330656,181514.485064045,0.0,1.0
2004-07-23,22.67,22.79,22.57,22.7,10000,3.8217445828372,3.84197437330656,3.80488642411273,3.82680203045454,59318.4591712567,0.0,1.0
2004-07-26,22.6,22.67,22.43,22.57,7300,3.80994387173007,3.8217445828372,3.78128500189847,3.80488642411273,43302.4751950174,0.0,1.0
2004-07-27,22.44,22.7,22.44,22.51,20900,3.78297081777092,3.82680203045454,3.78297081777092,3.79477152887805,123975.579667927,0.0,1.0
2004-07-28,22.46,22.49,22.32,22.36,18900,3.78634244951581,3.79139989713315,3.76274102730156,3.76948429079134,112111.887833675,0.0,1.0
2004-07-29,22.62,22.74,22.39,22.61,21600,3.81331550347497,3.83354529394433,3.77454173840869,3.81162968760252,128127.871809914,0.0,1.0
2004-07-30,22.69,22.74,22.63,22.74,13600,3.82511621458209,3.83354529394433,3.81500131934741,3.83354529394433,80673.1044729092,0.0,1.0
2004-08-02,22.88,22.89,22.61,22.74,19000,3.85714671615859,3.85883253203103,3.81162968760252,3.83354529394433,112705.072425388,0.0,1.0
2004-08-03,23.15,23.15,22.84,22.89,20200,3.90266374471465,3.90266374471465,3.8504034526688,3.85883253203103,119823.287525939,0.0,1.0
2004-08-04,23.21,23.21,22.96,23.21,17500,3.91277863994933,3.91277863994933,3.87063324313816,3.91277863994933,103807.303549699,0.0,1.0
2004-08-05,23.38,23.38,23.05,23.16,17300,3.94143750978093,3.94143750978093,3.88580558599018,3.9043495605871,102620.934366274,0.0,1.0
2004-08-06,23.67,23.7,23.35,23.45,18500,3.99032617008189,3.99538361769923,3.93638006216359,3.95323822088806,109739.149466825,0.0,1.0
2004-08-09,23.45,23.6,23.25,23.6,13000,3.95323822088806,3.97852545897477,3.91952190343912,3.97852545897477,77113.9969226338,0.0,1.0
2004-08-10,23.55,23.56,23.3,23.45,16300,3.97009637961253,3.97178219548498,3.92795098280136,3.95323822088806,96689.0884491485,0.0,1.0
2004-08-11,23.65,23.7,23.5,23.5,12200,3.986954538337,3.99538361769923,3.9616673002503,3.9616673002503,72368.5201889332,0.0,1.0
2004-08-12,23.71,23.74,23.55,23.7,8000,3.99706943357168,4.00212688118902,3.97009637961253,3.99538361769923,47454.7673370054,0.0,1.0
2004-08-13,23.4,23.71,23.38,23.71,5300,3.94480914152583,3.99706943357168,3.94143750978093,3.99706943357168,31438.783360766,0.0,1.0
2004-08-16,23.41,23.5,23.35,23.45,5600,3.94649495739827,3.9616673002503,3.93638006216359,3.95323822088806,33218.3371359038,0.0,1.0
2004-08-17,23.74,23.74,23.31,23.31,28200,4.00212688118902,4.00212688118902,3.9296367986738,3.9296367986738,167278.054862944,0.0,1.0
2004-08-18,23.42,23.69,23.42,23.69,16900,3.94818077327072,3.99369780182679,3.94818077327072,3.99369780182679,100248.195999424,0.0,1.0
2004-08-19,23.52,23.61,23.37,23.37,13800,3.96503893199519,3.98021127484721,3.93975169390849,3.93975169390849,81859.4736563343,0.0,1.0
2004-08-20,23.28,23.45,23.28,23.36,18900,3.95197385898373,3.98083277462063,3.95197385898373,3.9655545251658,111334.744535265,0.1625,1.0
2004-08-23,23.19,23.43,23.14,23.24,28900,3.93669560952889,3.97743760807512,3.9282076931651,3.94518352589269,170242.016776147,0.0,1.0
2004-08-24,23.2,23.35,23.13,23.16,28000,3.93839319280165,3.96385694189304,3.92651010989234,3.93160285971061,164940.362274467,0.0,1.0
2004-08-25,23.47,23.47,23.13,23.25,31300,3.98422794116615,3.98422794116615,3.92651010989234,3.94688110916545,184379.762113958,0.0,1.0
2004-08-26,23.34,23.54,23.06,23.49,30000,3.96215935862028,3.99611102407547,3.91462702698302,3.98762310771167,176721.816722644,0.0,1.0
2004-08-27,23.3,23.4,23.3,23.39,15900,3.95536902552924,3.97234485825684,3.95536902552924,3.97064727498408,93662.5628630011,0.0,1.0
2004-08-30,23.37,23.38,23.15,23.26,16200,3.96725210843856,3.96894969171132,3.92990527643785,3.94857869243821,95429.7810302275,0.0,1.0
2004-08-31,23.46,23.53,23.34,23.47,20800,3.98253035789339,3.99441344080271,3.96215935862028,3.98422794116615,122527.126261033,0.0,1.0
2004-09-01,23.71,23.78,23.37,23.4,22700,4.02496993971238,4.03685302262169,3.96725210843856,3.97234485825684,133719.5079868,0.0,1.0
2004-09-02,23.66,23.75,23.54,23.71,32400,4.01648202334858,4.03176027280341,3.99611102407547,4.02496993971238,190859.562060455,0.0,1.0
2004-09-03,23.74,23.74,23.53,23.61,18700,4.03006268953065,4.03006268953065,3.99441344080271,4.00799410698478,110156.599090448,0.0,1.0
2004-09-07,23.78,23.79,23.65,23.71,15200,4.03685302262169,4.03855060589445,4.01478444007582,4.02496993971238,89539.0538061394,0.0,1.0
2004-09-08,23.6,23.79,23.56,23.78,27700,4.00629652371202,4.03855060589445,3.99950619062099,4.03685302262169,163173.144107241,0.0,1.0
2004-09-09,23.79,23.79,23.65,23.65,10300,4.03855060589445,4.03855060589445,4.01478444007582,4.01478444007582,60674.4904081076,0.0,1.0
2004-09-10,23.66,23.94,23.62,23.79,12900,4.01648202334858,4.06401435498584,4.00969169025754,4.03855060589445,75990.3811907367,0.0,1.0
2004-09-13,23.98,23.98,23.71,23.71,17400,4.07080468807688,4.07080468807688,4.02496993971238,4.02496993971238,102498.653699133,0.0,1.0
2004-09-14,24.1,24.2,24.0,24.03,12500,4.09117568734999,4.10815152007758,4.0741998546224,4.07929260444068,73634.0903011015,0.0,1.0
2004-09-15,24.33,24.33,24.0,24.15,15300,4.13022010262346,4.13022010262346,4.0741998546224,4.09966360371379,90128.126528548,0.0,1.0
2004-09-16,24.15,24.4,23.85,24.15,35800,4.09966360371379,4.14210318553277,4.04873610553101,4.09966360371379,210888.034622354,0.0,1.0
2004-09-17,24.36,24.44,24.0,24.05,47600,4.13531285244173,4.14889351862381,4.0741998546224,4.08268777098619,280398.615866594,0.0,1.0
2004-09-20,24.34,24.5,24.17,24.44,20500,4.13191768589621,4.15907901826036,4.10305877025931,4.14889351862381,120759.908093807,0.0,1.0
2004-09-21,24.16,24.3,24.04,24.2,15100,4.12894691516889,4.15287293206142,4.10843890068957,4.13578291999532,88355.7012224454,0.1625,1.0
2004-09-22,24.04,24.35,24.0,24.18,21300,4.10843890068957,4.16141793809447,4.10160289586313,4.13236491758211,124634.201062125,0.0,1.0
2004-09-23,23.73,24.1,23.73,24.01,24300,4.05545986328467,4.11869290792923,4.05545986328467,4.10331189706974,142188.313887777,0.0,1.0
2004-09-24,23.65,23.79,23.65,23.76,16600,4.04178785363179,4.06571387052433,4.04178785363179,4.0605868669045,97132.7576352713,0.0,1.0
2004-09-27,23.69,23.8,23.6,23.6,21500,4.04862385845823,4.06742287173094,4.03324284759875,4.03324284759875,125804.475250502,0.0,1.0
2004-09-28,23.63,23.7,23.6,23.64,28300,4.03836985121858,4.05033285966484,4.03324284759875,4.04007885242518,165593.797655312,0.0,1.0
2004-09-29,23.68,23.81,23.59,23.65,45900,4.04691485725162,4.06913187293755,4.03153384639214,4.04178785363179,268577.926232467,0.0,1.0
2004-09-30,23.69,23.75,23.55,23.75,25800,4.04862385845823,4.05887786569789,4.0246978415657,4.05887786569789,150965.370300602,0.0,1.0
2004-10-01,23.69,23.87,23.48,23.61,30200,4.04862385845823,4.07938588017721,4.01273483311943,4.03495184880536,176711.402444891,0.0,1.0
2004-10-04,23.55,23.87,23.55,23.64,23200,4.0246978415657,4.07938588017721,4.0246978415657,4.04007885242518,135751.805851704,0.0,1.0
2004-10-05,23.55,23.73,23.54,23.62,34000,4.0246978415657,4.05545986328467,4.02298884035909,4.03666085001197,198946.612024049,0.0,1.0
2004-10-06,23.59,23.75,23.56,23.63,28800,4.03153384639214,4.05887786569789,4.02640684277231,4.03836985121858,168519.483126253,0.0,1.0
2004-10-07,23.78,23.89,23.56,23.66,34000,4.06400486931772,4.08280388259043,4.02640684277231,4.0434968548384,198946.612024049,0.0,1.0
2004-10-08,23.68,23.78,23.65,23.7,17600,4.04691485725162,4.06400486931772,4.04178785363179,4.05033285966484,102984.128577155,0.0,1.0
2004-10-11,23.54,23.73,23.51,23.73,26900,4.02298884035909,4.05545986328467,4.01786183673926,4.05545986328467,157401.878336674,0.0,1.0
2004-10-12,23.72,23.74,23.6,23.65,18400,4.05375086207806,4.05716886449128,4.03324284759875,4.04178785363179,107665.225330662,0.0,1.0
2004-10-13,23.75,23.77,23.65,23.66,16400,4.05887786569789,4.06229586811111,4.04178785363179,4.0434968548384,95962.4834468944,0.0,1.0
2004-10-14,23.84,24.0,23.75,23.75,33900,4.07425887655738,4.10160289586313,4.05887786569789,4.05887786569789,198361.474929861,0.0,1.0
2004-10-15,24.05,24.12,23.95,24.0,31100,4.11014790189618,4.12211091034245,4.09305788983008,4.10160289586313,181977.636292586,0.0,1.0
2004-10-18,24.24,24.3,24.12,24.15,33800,4.14261892482176,4.15287293206142,4.12211091034245,4.12723791396228,197776.337835673,0.0,1.0
2004-10-19,24.31,24.33,24.22,24.24,26900,4.15458193326803,4.15799993568125,4.13920092240854,4.14261892482176,157401.878336674,0.0,1.0
2004-10-20,24.15,24.25,24.1,24.23,39700,4.15500918356968,4.17221419054099,4.14640668008403,4.16877318914673,230746.782411756,0.1625,1.0
2004-10-21,24.11,24.29,24.11,24.28,25800,4.14812718078116,4.17909619332951,4.14812718078116,4.17737569263238,149956.347260033,0.0,1.0
2004-10-22,24.26,24.35,24.12,24.18,14900,4.17393469123812,4.18941919751229,4.14984768147829,4.16017068566107,86602.6966734296,0.0,1.0
2004-10-25,24.14,24.23,24.1,24.2,24800,4.15328868287255,4.16877318914673,4.14640668008403,4.16361168705533,144144.085738326,0.0,1.0
2004-10-26,24.31,24.39,24.1,24.2,15500,4.18253719472377,4.19630120030081,4.14640668008403,4.16361168705533,90090.0535864537,0.0,1.0
2004-10-27,24.16,24.45,24.16,24.39,16800,4.15672968426681,4.20662420448359,4.15672968426681,4.19630120030081,97645.9935646725,0.0,1.0
2004-10-28,24.41,24.42,24.16,24.23,9700,4.19974220169507,4.2014627023922,4.15672968426681,4.16877318914673,56378.9367605549,0.0,1.0
2004-10-29,24.35,24.5,24.17,24.5,24000,4.18941919751229,4.21522670796924,4.15845018496394,4.21522670796924,139494.276520961,0.0,1.0
2004-11-01,24.38,24.6,24.36,24.45,13000,4.19458069960368,4.23243171494055,4.19113969820942,4.20662420448359,75559.399782187,0.0,1.0
2004-11-02,24.33,24.55,24.22,24.5,32300,4.18597819611803,4.2238292114549,4.1670526884496,4.21522670796924,187736.047151126,0.0,1.0
2004-11-03,24.52,24.65,24.42,24.42,11000,4.2186677093635,4.2410342184262,4.2014627023922,4.2014627023922,63934.8767387737,0.0,1.0
2004-11-04,24.55,24.72,24.5,24.65,33400,4.2238292114549,4.25307772330611,4.21522670796924,4.2410342184262,194129.534825003,0.0,1.0
2004-11-05,24.33,24.64,24.12,24.64,45700,4.18597819611803,4.23931371772907,4.14984768147829,4.23931371772907,265620.351541996,0.0,1.0
2004-11-08,24.05,24.4,23.96,24.4,57600,4.13780417659838,4.19802170099794,4.12231967032421,4.19802170099794,334786.263650305,0.0,1.0
2004-11-09,23.77,24.1,23.5,24.1,42000,4.08963015707873,4.14640668008403,4.04317663825621,4.14640668008403,244114.983911681,0.0,1.0
2004-11-10,23.79,23.99,23.79,23.85,18000,4.09307115847299,4.1274811724156,4.09307115847299,4.10339416265577,104620.70739072,0.0,1.0
2004-11-11,23.81,23.99,23.8,23.89,20300,4.09651215986725,4.1274811724156,4.09479165917012,4.1102761654443,117988.908890646,0.0,1.0
2004-11-12,23.92,24.0,23.78,23.9,33200,4.11543766753569,4.12920167311273,4.09135065777586,4.11199666614143,192967.082520662,0.0,1.0
2004-11-15,24.34,24.36,23.92,23.98,33400,4.18769869681516,4.19113969820942,4.11543766753569,4.12576067171847,194129.534825003,0.0,1.0
2004-11-16,24.4,24.54,24.4,24.46,29100,4.19802170099794,4.22210871075777,4.19802170099794,4.20834470518072,169136.810281665,0.0,1.0
2004-11-17,24.3,24.51,24.28,24.5,30400,4.18081669402664,4.21694720866637,4.17737569263238,4.21522670796924,176692.750259883,0.0,1.0
2004-11-18,24.17,24.4,24.0,24.39,33800,4.15845018496394,4.19802170099794,4.12920167311273,4.19630120030081,196454.439433686,0.0,1.0
2004-11-19,24.11,24.32,23.96,24.15,43500,4.17608531710953,4.21245934931994,4.15010386553066,4.18301370419723,251140.702442812,0.1625,1.0
2004-11-22,24.14,24.17,23.97,24.17,45900,4.1812816074253,4.18647789774108,4.15183596230259,4.18647789774108,264996.741198278,0.0,1.0
2004-11-23,24.22,24.45,24.12,24.33,33800,4.1951383816007,4.23497660735496,4.17781741388145,4.21419144609186,195139.212472805,0.0,1.0
2004-11-24,24.29,24.36,24.12,24.3,22500,4.20726305900417,4.21938773640764,4.17781741388145,4.20899515577609,129900.363332489,0.0,1.0
2004-11-26,24.3,24.39,24.25,24.39,11300,4.20899515577609,4.22458402672341,4.20033467191647,4.22458402672341,65238.8491403167,0.0,1.0
2004-11-29,24.21,24.41,24.19,24.35,21500,4.19340628482877,4.22804822026726,4.18994209128492,4.21765563963571,124127.013851045,0.0,1.0
2004-11-30,24.15,24.4,24.15,24.25,27000,4.18301370419723,4.22631612349533,4.18301370419723,4.20033467191647,155880.435998987,0.0,1.0
2004-12-01,24.37,24.37,24.23,24.25,23100,4.22111983317956,4.22111983317956,4.19687047837262,4.20033467191647,133364.373021355,0.0,1.0
2004-12-02,24.14,24.5,24.11,24.4,17900,4.1812816074253,4.24363709121458,4.17608531710953,4.22631612349533,103342.955717847,0.0,1.0
2004-12-03,24.24,24.29,24.06,24.24,25200,4.19860257514455,4.20726305900417,4.16742483324991,4.19860257514455,145488.406932387,0.0,1.0
2004-12-06,24.15,24.26,24.1,24.24,35200,4.18301370419723,4.2020667686884,4.17435322033761,4.19860257514455,203221.901746827,0.0,1.0
2004-12-07,24.23,24.28,24.1,24.23,22800,4.19687047837262,4.20553096223224,4.17435322033761,4.19687047837262,131632.368176922,0.0,1.0
2004-12-08,24.26,24.3,24.19,24.28,21000,4.2020667686884,4.20899515577609,4.18994209128492,4.20553096223224,121240.339110323,0.0,1.0
2004-12-09,24.1,24.36,24.05,24.25,23900,4.17435322033761,4.21938773640764,4.16569273647798,4.20033467191647,137983.05260651,0.0,1.0
2004-12-10,24.39,24.39,24.05,24.18,19000,4.22458402672341,4.22458402672341,4.16569273647798,4.188209994513,109693.640147435,0.0,1.0
2004-12-13,24.59,24.62,24.39,24.39,28500,4.2592259621619,4.26442225247767,4.22458402672341,4.22458402672341,164540.460221152,0.0,1.0
2004-12-14,24.7,24.79,24.32,24.69,44800,4.27827902665306,4.29386789760038,4.21245934931994,4.27654692988114,258646.056768689,0.0,1.0
2004-12-15,24.89,24.95,24.78,24.78,34900,4.31118886531963,4.32158144595117,4.29213580082846,4.29213580082846,201489.896902394,0.0,1.0
2004-12-16,24.68,24.91,24.62,24.89,41800,4.27481483310922,4.31465305886347,4.26442225247767,4.31118886531963,241326.008324357,0.0,1.0
2004-12-17,24.69,24.91,24.5,24.75,28700,4.27654692988114,4.31465305886347,4.24363709121458,4.28693951051269,165695.130117441,0.0,1.0
2004-12-20,24.81,24.81,24.45,24.69,23800,4.29733209114423,4.29733209114423,4.23497660735496,4.27654692988114,137405.717658366,0.0,1.0
2004-12-21,24.31,24.74,24.16,24.74,47100,4.23887382509179,4.31385184832459,4.21271870070825,4.31385184832459,270119.151276036,0.1625,1.0
2004-12-22,24.36,24.55,24.21,24.3,43500,4.2475921998863,4.28072202410544,4.22143707550276,4.23713015013288,249473.101496976,0.0,1.0
2004-12-23,24.35,24.51,24.33,24.5,18000,4.2458485249274,4.27374732426984,4.24236117500959,4.27200364931093,103230.248895301,0.0,1.0
2004-12-27,24.33,24.5,24.31,24.45,11500,4.24236117500959,4.27200364931093,4.23887382509179,4.26328527451642,65952.6590164421,0.0,1.0
2004-12-28,24.49,24.49,24.2,24.41,42100,4.27025997435203,4.27025997435203,4.21969340054386,4.25631057468081,241444.082138453,0.0,1.0
2004-12-29,24.48,24.69,24.35,24.5,18100,4.26851629939313,4.30513347353008,4.2458485249274,4.27200364931093,103803.750278052,0.0,1.0
2004-12-30,24.69,24.7,24.3,24.57,25900,4.30513347353008,4.30687714848898,4.23713015013288,4.28420937402325,148536.858132682,0.0,1.0
2004-12-31,24.8,24.89,24.68,24.7,28100,4.324313898078,4.34000697270813,4.30338979857118,4.30687714848898,161153.888553219,0.0,1.0
2005-01-03,24.73,24.87,24.51,24.86,23600,4.31210817336569,4.33651962279032,4.27374732426984,4.33477594783142,135346.326329394,0.0,1.0
2005-01-04,24.8,24.8,24.69,24.69,13300,4.324313898078,4.324313898078,4.30513347353008,4.30513347353008,76275.6839059722,0.0,1.0
2005-01-05,24.57,24.87,24.57,24.75,20300,4.28420937402325,4.33651962279032,4.28420937402325,4.31559552328349,116420.780698589,0.0,1.0
2005-01-06,24.55,24.69,24.42,24.65,26400,4.28072202410544,4.30513347353008,4.25805424963971,4.29815877369447,151404.365046441,0.0,1.0
2005-01-07,24.56,24.68,24.41,24.65,19300,4.28246569906435,4.30338979857118,4.25631057468081,4.29815877369447,110685.766871072,0.0,1.0
2005-01-10,24.51,24.67,24.41,24.65,17100,4.27374732426984,4.30164612361227,4.25631057468081,4.29815877369447,98068.7364505355,0.0,1.0
2005-01-11,24.4,24.6,24.4,24.6,14400,4.25456689972191,4.28944039889996,4.25456689972191,4.28944039889996,82584.1991162404,0.0,1.0
2005-01-12,24.55,24.58,24.4,24.48,17900,4.28072202410544,4.28595304898215,4.25456689972191,4.26851629939313,102656.747512549,0.0,1.0
2005-01-13,24.55,24.72,24.35,24.65,22500,4.28072202410544,4.31036449840679,4.2458485249274,4.29815877369447,129037.811119126,0.0,1.0
2005-01-14,24.53,24.62,24.41,24.62,14300,4.27723467418764,4.29292774881776,4.25631057468081,4.29292774881776,82010.6977334888,0.0,1.0
2005-01-18,24.31,24.54,24.31,24.39,27600,4.23887382509179,4.27897834914654,4.23887382509179,4.25282322476301,158286.381639461,0.0,1.0
2005-01-19,24.54,24.55,24.3,24.3,32500,4.27897834914654,4.28072202410544,4.23713015013288,4.23713015013288,186387.949394293,0.0,1.0
2005-01-20,24.35,24.45,24.3,24.3,20000,4.27418324300956,4.29173635694389,4.26540668604239,4.26540668604239,113939.897358516,0.1625,1.0
2005-01-21,24.33,24.46,24.19,24.36,14500,4.27067262022269,4.29349166833732,4.24609826071463,4.27593855440299,82606.4255849245,0.0,1.0
2005-01-24,24.04,24.28,24.0,24.28,28400,4.21976858981313,4.26189606325553,4.2127473442394,4.26189606325553,161794.654249093,0.0,1.0
2005-01-25,24.09,24.18,24.05,24.05,19000,4.2285451467803,4.2443429493212,4.22152390120657,4.22152390120657,108242.902490591,0.0,1.0
2005-01-26,24.22,24.22,23.85,24.14,35200,4.25136419489493,4.25136419489493,4.18641767333791,4.23732170374747,200534.219350989,0.0,1.0
2005-01-27,24.2,24.24,24.05,24.18,16600,4.24785357210806,4.2548748176818,4.22152390120657,4.2443429493212,94570.1148075687,0.0,1.0
2005-01-28,24.25,24.32,24.15,24.2,12500,4.25663012907523,4.26891730882926,4.2390770151409,4.24785357210806,71212.4358490727,0.0,1.0
2005-01-31,24.25,24.31,24.16,24.31,13000,4.25663012907523,4.26716199743583,4.24083232653433,4.26716199743583,74060.9332830356,0.0,1.0
2005-02-01,24.36,24.4,24.22,24.22,16400,4.27593855440299,4.28295979997673,4.25136419489493,4.25136419489493,93430.7158339835,0.0,1.0
2005-02-02,24.52,24.52,24.31,24.31,25100,4.30402353669792,4.30402353669792,4.26716199743583,4.26716199743583,142994.571184938,0.0,1.0
2005-02-03,24.61,24.66,24.5,24.5,9100,4.31982133923882,4.32859789620599,4.30051291391106,4.30051291391106,51842.653298125,0.0,1.0
2005-02-04,24.74,24.75,24.51,24.66,18500,4.34264038735345,4.34439569874688,4.30226822530449,4.32859789620599,105394.405056628,0.0,1.0
2005-02-07,24.61,24.75,24.57,24.68,23600,4.31982133923882,4.34439569874688,4.31280009366509,4.33210851899285,134449.078883049,0.0,1.0
2005-02-08,24.53,24.69,24.41,24.6,35800,4.30577884809136,4.33386383038629,4.28471511137016,4.31806602784539,203952.416271744,0.0,1.0
2005-02-09,24.51,24.55,24.35,24.45,22400,4.30226822530449,4.30928947087822,4.27418324300956,4.29173635694389,127612.685041538,0.0,1.0
2005-02-10,24.49,24.62,24.35,24.52,21800,4.29875760251762,4.32157665063225,4.27418324300956,4.30402353669792,124194.488120783,0.0,1.0
2005-02-11,24.46,24.69,24.45,24.45,20700,4.29349166833732,4.33386383038629,4.29173635694389,4.29173635694389,117927.793766065,0.0,1.0
2005-02-14,24.63,24.65,24.45,24.52,25600,4.32333196202569,4.32684258481255,4.29173635694389,4.30402353669792,145843.068618901,0.0,1.0
2005-02-15,24.67,24.79,24.49,24.6,20600,4.33035320759942,4.35141694432062,4.29875760251762,4.31806602784539,117358.094279272,0.0,1.0
2005-02-16,24.32,24.63,24.32,24.6,23400,4.29744111897255,4.35221935691998,4.29744111897255,4.34691823711862,132424.851032295,0.1625,1.0
2005-02-17,24.37,24.49,24.27,24.42,24800,4.30627631864149,4.32748079784695,4.28860591930361,4.31511151831043,140347.705367561,0.0,1.0
2005-02-18,23.75,24.32,23.71,24.32,73100,4.19671984274663,4.29744111897255,4.18965168301148,4.29744111897255,413686.179934221,0.0,1.0
2005-02-22,23.53,23.81,23.42,23.75,46900,4.15784496420329,4.20732208234936,4.13840752493162,4.19671984274663,265415.620231395,0.0,1.0
2005-02-23,23.46,23.64,23.26,23.58,40800,4.14547568466678,4.17728240347496,4.11013488599102,4.16668016387223,230894.612056309,0.0,1.0
2005-02-24,23.55,23.6,23.35,23.35,19400,4.16137904407087,4.17021424373981,4.12603824539511,4.12603824539511,109788.124360108,0.0,1.0
2005-02-25,23.63,23.73,23.47,23.47,19800,4.17551536354117,4.19318576287905,4.14724272460056,4.14724272460056,112051.797027327,0.0,1.0
2005-02-28,23.54,23.73,23.47,23.73,42200,4.15961200413708,4.19318576287905,4.14724272460056,4.19318576287905,238817.466391575,0.0,1.0
2005-03-01,23.7,23.9,23.55,23.55,34900,4.18788464307769,4.22322544175345,4.16137904407087,4.16137904407087,197505.440214833,0.0,1.0
2005-03-02,23.71,23.76,23.62,23.62,20400,4.18965168301148,4.19848688268042,4.17374832360739,4.17374832360739,115447.306028155,0.0,1.0
2005-03-03,23.63,23.75,23.62,23.71,23900,4.17551536354117,4.19671984274663,4.17374832360739,4.18965168301148,135254.441866319,0.0,1.0
2005-03-04,23.66,23.7,23.51,23.64,30600,4.18081648334254,4.18788464307769,4.15431088433572,4.17728240347496,173170.959042232,0.0,1.0
2005-03-07,23.65,23.69,23.55,23.56,26000,4.17904944340875,4.1861176031439,4.16137904407087,4.16314608400466,147138.723369217,0.0,1.0
2005-03-08,23.69,23.76,23.65,23.7,21400,4.1861176031439,4.19848688268042,4.17904944340875,4.18788464307769,121106.487696202,0.0,1.0
2005-03-09,23.54,23.72,23.38,23.72,22300,4.15961200413708,4.19141872294527,4.13133936519647,4.19141872294527,126199.751197444,0.0,1.0
2005-03-10,23.44,23.5,23.3,23.5,32300,4.1419416047992,4.15254384440193,4.11720304572617,4.15254384440193,182791.567877912,0.0,1.0
2005-03-11,23.35,23.49,23.26,23.49,21800,4.12603824539511,4.15077680446814,4.11013488599102,4.15077680446814,123370.16036342,0.0,1.0
2005-03-14,23.15,23.52,23.1,23.41,29300,4.09069744671935,4.1560779242695,4.08186224705041,4.13664048499784,165814.022873771,0.0,1.0
2005-03-15,22.95,23.24,22.95,23.15,21200,4.05535664804359,4.10660080612344,4.05535664804359,4.09069744671935,119974.651362592,0.0,1.0
2005-03-16,22.53,22.94,22.51,22.94,25500,3.98114097082449,4.0535896081098,3.97760689095691,4.0535896081098,144309.132535193,0.0,1.0
2005-03-17,22.55,22.57,22.07,22.49,57300,3.98467505069206,3.98820913055964,3.89985713387024,3.97407281108933,324271.109579082,0.0,1.0
2005-03-18,22.36,22.63,22.3,22.5,26700,3.95110129195009,3.99881137016237,3.94049905234736,3.97583985102312,151100.15053685,0.0,1.0
2005-03-21,22.02,22.3,22.01,22.3,27700,3.8910219342013,3.94049905234736,3.88925489426751,3.94049905234736,156759.332204896,0.0,1.0
2005-03-22,21.51,21.82,21.51,21.81,47400,3.82961729650216,3.88480936353683,3.82961729650216,3.88302897427764,266233.913485623,0.1625,1.0
2005-03-23,21.35,21.46,21.2,21.41,57100,3.80113106835524,3.82071535020625,3.7744252294675,3.81181340391033,320716.381013271,0.0,1.0
2005-03-24,21.42,21.5,21.32,21.35,45300,3.81359379316952,3.82783690724298,3.79578990057769,3.80113106835524,254438.740103348,0.0,1.0
2005-03-28,21.43,21.62,21.341,21.4,33300,3.8153741824287,3.84920157835317,3.79952871802197,3.81003301465115,187037.749347494,0.0,1.0
2005-03-29,21.42,21.47,21.3,21.43,26500,3.81359379316952,3.82249573946543,3.79222912205932,3.8153741824287,148843.854585844,0.0,1.0
2005-03-30,21.35,21.4,21.07,21.27,38400,3.80113106835524,3.81003301465115,3.75128016909812,3.78688795428177,215683.170418732,0.0,1.0
2005-03-31,21.48,21.49,21.25,21.36,20000,3.82427612872461,3.8260565179838,3.78332717576341,3.80291145761442,112334.98459309,0.0,1.0
2005-04-01,21.65,21.88,21.52,21.52,46500,3.85454274613072,3.89549169909192,3.83139768576134,3.83139768576134,261178.839178933,0.0,1.0
2005-04-04,21.43,21.55,21.42,21.55,26200,3.8153741824287,3.83673885353889,3.81359379316952,3.83673885353889,147158.829816947,0.0,1.0
2005-04-05,21.35,21.589,21.35,21.5,16400,3.80113106835524,3.84368237164971,3.80113106835524,3.82783690724298,92114.6873663335,0.0,1.0
2005-04-06,21.45,21.5,21.35,21.41,17900,3.81893496094706,3.82783690724298,3.80113106835524,3.81181340391033,100539.811210815,0.0,1.0
2005-04-07,21.44,21.55,21.35,21.55,22000,3.81715457168788,3.83673885353889,3.80113106835524,3.83673885353889,123568.483052399,0.0,1.0
2005-04-08,21.39,21.54,21.36,21.54,7500,3.80825262539197,3.83495846427971,3.80291145761442,3.83495846427971,42125.6192224086,0.0,1.0
2005-04-11,21.24,21.39,21.1,21.39,22200,3.78154678650423,3.80825262539197,3.75662133687567,3.80825262539197,124691.832898329,0.0,1.0
2005-04-12,21.28,21.5,21.231,21.3,45500,3.78866834354096,3.82783690724298,3.77994443617096,3.79222912205932,255562.089949279,0.0,1.0
2005-04-13,21.44,21.44,21.25,21.28,22500,3.81715457168788,3.81715457168788,3.78332717576341,3.78866834354096,126376.857667226,0.0,1.0
2005-04-14,21.49,21.5,21.4,21.41,23100,3.8260565179838,3.82783690724298,3.81003301465115,3.81181340391033,129746.907205018,0.0,1.0
2005-04-15,21.28,21.6,21.25,21.55,30100,3.78866834354096,3.84564079983481,3.78332717576341,3.83673885353889,169064.1518126,0.0,1.0
2005-04-18,21.42,21.53,21.33,21.37,16500,3.81359379316952,3.83317807502053,3.79757028983687,3.8046918468736,92676.3622892989,0.0,1.0
2005-04-19,21.58,21.61,21.45,21.45,10900,3.84208002131644,3.84742118909399,3.81893496094706,3.81893496094706,61222.5666032339,0.0,1.0
2005-04-20,21.42,21.49,21.26,21.49,22300,3.83994355420542,3.85249238934988,3.81126050244665,3.85249238934988,124394.016020593,0.148,1.0
2005-04-21,21.58,21.58,21.33,21.33,17500,3.86862660596419,3.86862660596419,3.82380933759111,3.82380933759111,97618.6224376847,0.0,1.0
2005-04-22,21.35,21.57,21.35,21.53,27300,3.82739471906096,3.86683391522927,3.82739471906096,3.85966315228958,152285.051002788,0.0,1.0
2005-04-25,21.36,21.48,21.26,21.45,22700,3.82918740979588,3.85069969861496,3.81126050244665,3.84532162641019,126625.298819168,0.0,1.0
2005-04-26,21.4,21.48,21.3,21.48,25500,3.83635817273557,3.85069969861496,3.81843126538634,3.85069969861496,142244.278409198,0.0,1.0
2005-04-27,21.25,21.39,21.25,21.3,34700,3.80946781171173,3.83456548200065,3.80946781171173,3.81843126538634,193563.782776437,0.0,1.0
2005-04-28,21.36,21.379,21.21,21.3,19200,3.82918740979588,3.83259352219224,3.80229704877203,3.81843126538634,107101.574331631,0.0,1.0
2005-04-29,21.55,21.6,21.26,21.26,28500,3.86324853375942,3.87221198743404,3.81126050244665,3.81126050244665,158978.899398515,0.0,1.0
2005-05-02,21.67,21.67,21.47,21.59,21500,3.8847608225785,3.8847608225785,3.84890700788004,3.87041929669912,119931.450423441,0.0,1.0
2005-05-03,21.68,21.73,21.56,21.61,15300,3.88655351331342,3.89551696698804,3.86504122449435,3.87400467816896,85346.5670455187,0.0,1.0
2005-05-04,21.671,21.74,21.62,21.65,12800,3.88494009165199,3.89730965772296,3.87579736890388,3.88117544110865,71401.0495544208,0.0,1.0
2005-05-05,21.74,21.79,21.61,21.77,19900,3.89730965772296,3.90627311139758,3.87400467816896,3.90268772992773,111006.319229139,0.0,1.0
2005-05-06,21.61,21.74,21.55,21.74,22400,3.87400467816896,3.89730965772296,3.86324853375942,3.89730965772296,124951.836720236,0.0,1.0
2005-05-09,21.651,21.71,21.651,21.69,5500,3.88135471018215,3.89193158551819,3.88135471018215,3.88834620404835,30680.1384804152,0.0,1.0
2005-05-10,21.67,21.75,21.62,21.68,11500,3.8847608225785,3.89910234845789,3.87579736890388,3.88655351331342,64149.3804590499,0.0,1.0
2005-05-11,21.6,21.73,21.55,21.72,23700,3.87221198743404,3.89551696698804,3.86324853375942,3.89372427625312,132203.505815607,0.0,1.0
2005-05-12,21.6,21.67,21.55,21.57,17600,3.87221198743404,3.8847608225785,3.86324853375942,3.86683391522927,98176.4431373286,0.0,1.0
2005-05-13,21.63,21.67,21.52,21.52,12800,3.87759005963881,3.8847608225785,3.85787046155465,3.85787046155465,71401.0495544208,0.0,1.0
2005-05-16,21.89,21.89,21.65,21.72,26500,3.92420001874681,3.92420001874681,3.88117544110865,3.89372427625312,147822.485405637,0.0,1.0
2005-05-17,21.8,21.94,21.8,21.89,21900,3.9080658021325,3.93316347242143,3.9080658021325,3.92420001874681,122162.733222017,0.0,1.0
2005-05-18,21.96,22.02,21.81,21.9,21600,3.93674885389127,3.94750499830081,3.90985849286742,3.92599270948173,120489.271123085,0.0,1.0
2005-05-19,21.95,22.1,21.85,22.09,23200,3.93495616315635,3.9618465241802,3.91702925580712,3.96005383344527,129414.402317388,0.0,1.0
2005-05-20,21.78,21.89,21.78,21.89,13800,3.93101224353952,3.95086584072911,3.93101224353952,3.95086584072911,76459.695716788,0.148,1.0
2005-05-23,21.71,21.8,21.68,21.8,12400,3.91837813623705,3.93462198848308,3.91296351882171,3.93462198848308,68702.9149918965,0.0,1.0
2005-05-24,21.6,21.85,21.58,21.85,39900,3.89852453904746,3.94364635084199,3.89491479410389,3.94364635084199,221068.250659409,0.0,1.0
2005-05-25,21.58,21.7,21.52,21.62,23400,3.89491479410389,3.91657326376527,3.88408555927321,3.90213428399102,129649.049258902,0.0,1.0
2005-05-26,21.67,21.69,21.48,21.52,12800,3.91115864634992,3.91476839129349,3.87686606938608,3.88408555927321,70919.1380561514,0.0,1.0
2005-05-27,21.9,21.98,21.58,21.58,32700,3.95267071320089,3.96710969297514,3.89491479410389,3.89491479410389,181176.235502824,0.0,1.0
2005-05-31,21.88,21.95,21.78,21.93,11400,3.94906096825733,3.9616950755598,3.93101224353952,3.95808533061624,63162.3573312597,0.0,1.0
2005-06-01,21.91,21.98,21.82,21.93,47700,3.95447558567267,3.96710969297514,3.93823173342664,3.95808533061624,264284.600412376,0.0,1.0
2005-06-02,22.03,22.03,21.86,21.96,18200,3.97613405533405,3.97613405533405,3.94545122331377,3.96349994803158,100838.14942359,0.0,1.0
2005-06-03,22.04,22.1,22.02,22.08,10300,3.97793892780583,3.98876816263652,3.97432918286227,3.98515841769295,57067.7439045592,0.0,1.0
2005-06-06,22.07,22.07,21.94,22.06,31200,3.98335354522117,3.98335354522117,3.95989020308802,3.98154867274939,172865.399011869,0.0,1.0
2005-06-07,22.16,22.22,22.02,22.07,19400,3.9995973974672,4.01042663229789,3.97432918286227,3.98335354522117,107486.818616354,0.0,1.0
2005-06-08,22.22,22.24,22.15,22.24,17200,4.01042663229789,4.01403637724145,3.99779252499542,4.01403637724145,95297.5917629533,0.0,1.0
2005-06-09,22.26,22.28,22.1,22.2,37200,4.01764612218502,4.02125586712858,3.98876816263652,4.00681688735433,206108.744975689,0.0,1.0
2005-06-10,22.24,22.28,22.15,22.22,26800,4.01403637724145,4.02125586712858,3.99779252499542,4.01042663229789,148486.945305067,0.0,1.0
2005-06-13,22.13,22.25,22.08,22.2,33800,3.99418278005186,4.01584124971324,3.98515841769295,4.00681688735433,187270.848929524,0.0,1.0
2005-06-14,22.21,22.28,22.07,22.07,46800,4.00862175982611,4.02125586712858,3.98335354522117,3.98335354522117,259298.098517803,0.0,1.0
2005-06-15,22.25,22.28,22.176,22.26,24800,4.01584124971324,4.02125586712858,4.00248519342205,4.01764612218502,137405.829983793,0.0,1.0
2005-06-16,22.38,22.39,22.25,22.28,23700,4.03930459184639,4.04110946431817,4.01584124971324,4.02125586712858,131311.216557093,0.0,1.0
2005-06-17,22.3,22.47,22.24,22.43,52600,4.02486561207214,4.05554844409242,4.01403637724145,4.0483289542053,291433.332949497,0.0,1.0
2005-06-20,22.26,22.35,22.17,22.35,32400,4.01764612218502,4.03388997443105,4.00140226993899,4.03388997443105,179514.068204633,0.0,1.0
2005-06-21,22.03,22.2,21.95,22.2,19500,4.00284616791641,4.03373513062843,3.9883101854637,4.03373513062843,107319.887394926,0.148,1.0
2005-06-22,22.08,22.16,22.018,22.05,11200,4.01193115694936,4.02646713940207,4.0006657705485,4.00648016352959,61640.1404524702,0.0,1.0
2005-06-23,21.95,22.15,21.95,22.06,24000,3.9883101854637,4.02465014159548,3.9883101854637,4.00829716133618,132086.015255293,0.0,1.0
2005-06-24,21.95,22.05,21.93,21.93,10600,3.9883101854637,4.00648016352959,3.98467618985052,3.98467618985052,58337.9900710879,0.0,1.0
2005-06-27,22.0,22.09,21.93,22.09,22000,3.99739517449664,4.01374815475595,3.98467618985052,4.01374815475595,121078.847317352,0.0,1.0
2005-06-28,21.95,22.03,21.89,22.02,13700,3.9883101854637,4.00284616791641,3.97740819862416,4.00102917010982,75399.1003748966,0.0,1.0
2005-06-29,21.93,22.04,21.88,21.9,9800,3.98467618985052,4.004663165723,3.97559120081757,3.97922519643075,53935.1228959115,0.0,1.0
2005-06-30,22.07,22.09,21.951,22.03,20100,4.01011415914277,4.01374815475595,3.98849188524435,4.00284616791641,110622.037776308,0.0,1.0
2005-07-01,22.17,22.23,22.05,22.16,16600,4.02828413720866,4.0391861240482,4.00648016352959,4.02646713940207,91359.4938849114,0.0,1.0
2005-07-05,22.05,22.18,21.98,22.18,13600,4.00648016352959,4.03010113501525,3.99376117888346,4.03010113501525,74848.7419779996,0.0,1.0
2005-07-06,22.12,22.15,21.97,22.1,16100,4.01919914817571,4.02465014159548,3.99194418107687,4.01556515256254,88607.7019004261,0.0,1.0
2005-07-07,22.05,22.09,21.99,22.03,13500,4.00648016352959,4.01374815475595,3.99557817669005,4.00284616791641,74298.3835811026,0.0,1.0
2005-07-08,22.2,22.24,22.02,22.02,11300,4.03373513062843,4.04100312185479,4.00102917010982,4.00102917010982,62190.4988493673,0.0,1.0
2005-07-11,22.2,22.31,22.1,22.1,29100,4.03373513062843,4.05372210650091,4.01556515256254,4.01556515256254,160154.293497043,0.0,1.0
2005-07-12,22.25,22.29,22.16,22.27,11100,4.04282011966138,4.05008811088773,4.02646713940207,4.04645411527456,61089.7820555732,0.0,1.0
2005-07-13,22.15,22.29,22.1,22.29,16600,4.02465014159548,4.05008811088773,4.01556515256254,4.05008811088773,91359.4938849114,0.0,1.0
2005-07-14,22.22,22.31,22.12,22.26,17600,4.03736912624161,4.05372210650091,4.01919914817571,4.04463711746797,96863.0778538818,0.0,1.0
2005-07-15,22.31,22.326,22.15,22.28,21200,4.05372210650091,4.05662930299146,4.02465014159548,4.04827111308115,116675.980142176,0.0,1.0
2005-07-18,22.35,22.41,22.32,22.38,13600,4.06099009772727,4.07189208456681,4.0555391043075,4.06644109114704,74848.7419779996,0.0,1.0
2005-07-19,22.25,22.42,22.15,22.39,28600,4.04282011966138,4.0737090823734,4.02465014159548,4.06825808895363,157402.501512558,0.0,1.0
2005-07-20,21.86,22.22,21.7,22.2,75500,3.99884877274191,4.06470355582458,3.96957998026073,4.06104495676443,412726.285437481,0.148,1.0
2005-07-21,21.7,21.8,21.65,21.7,36900,3.96957998026073,3.98787297556147,3.96043348261036,3.96957998026073,201716.555399246,0.0,1.0
2005-07-22,21.74,21.78,21.64,21.75,34800,3.97689717838102,3.98421437650132,3.95860418308028,3.9787264779111,190236.751433435,0.0,1.0
2005-07-25,21.93,21.94,21.66,21.66,38400,4.01165386945243,4.01348316898251,3.96226278214043,3.96226278214043,209916.415374825,0.0,1.0
2005-07-26,22.0,22.05,21.87,21.96,22800,4.02445896616295,4.03360546381332,4.00067807227199,4.01714176804265,124637.871628802,0.0,1.0
2005-07-27,22.03,22.16,21.85,22.05,22500,4.02994686475317,4.05372775864414,3.99701947321184,4.03360546381332,122997.899633687,0.0,1.0
2005-07-28,22.16,22.17,21.96,22.09,27100,4.05372775864414,4.05555705817421,4.01714176804265,4.04092266193362,148144.136892129,0.0,1.0
2005-07-29,22.09,22.15,22.01,22.1,21300,4.04092266193362,4.05189845911406,4.02628826569303,4.04275196146369,116438.011653223,0.0,1.0
2005-08-01,22.08,22.16,22.01,22.11,26100,4.03909336240354,4.05372775864414,4.02628826569303,4.04458126099377,142677.563575076,0.0,1.0
2005-08-02,22.01,22.13,22.01,22.04,11300,4.02628826569303,4.04823986005391,4.02628826569303,4.03177616428325,61772.2784826958,0.0,1.0
2005-08-03,22.089,22.1,22.01,22.08,18000,4.04073973198061,4.04275196146369,4.02628826569303,4.03909336240354,98398.3197069491,0.0,1.0
2005-08-04,22.03,22.13,22.0,22.12,31900,4.02994686475317,4.04823986005391,4.02445896616295,4.04641056052384,174383.688813982,0.0,1.0
2005-08-05,21.86,22.07,21.76,22.07,20400,3.99884877274191,4.03726406287347,3.98055577744117,4.03726406287347,111518.095667876,0.0,1.0
2005-08-08,21.61,21.81,21.6,21.81,26100,3.95311628449006,3.98970227509154,3.95128698495999,3.98970227509154,142677.563575076,0.0,1.0
2005-08-09,21.48,21.68,21.37,21.68,16200,3.9293353905991,3.96592138120058,3.90921309576828,3.96592138120058,88558.4877362542,0.0,1.0
2005-08-10,21.59,21.65,21.38,21.38,21600,3.94945768542991,3.96043348261036,3.91104239529836,3.91104239529836,118077.983648339,0.0,1.0
2005-08-11,21.6,21.67,21.43,21.67,27400,3.95128698495999,3.96409208167051,3.92018889294873,3.96409208167051,149784.108887245,0.0,1.0
2005-08-12,21.78,21.79,21.55,21.72,26000,3.98421437650132,3.98604367603139,3.94214048730962,3.97323857932088,142130.906243371,0.0,1.0
2005-08-15,21.62,21.88,21.52,21.88,27000,3.95494558402014,4.00250737180206,3.9366525887194,4.00250737180206,147597.479560424,0.0,1.0
2005-08-16,21.72,21.75,21.61,21.67,18100,3.97323857932088,3.9787264779111,3.95311628449006,3.96409208167051,98944.9770386543,0.0,1.0
2005-08-17,21.85,21.85,21.67,21.85,25700,3.99701947321184,3.99701947321184,3.96409208167051,3.99701947321184,140490.934248255,0.0,1.0
2005-08-18,21.8,21.87,21.76,21.77,27100,3.98787297556147,4.00067807227199,3.98055577744117,3.98238507697125,148144.136892129,0.0,1.0
2005-08-19,21.91,21.91,21.76,21.87,29200,4.00799527039228,4.00799527039228,3.98055577744117,4.00067807227199,159623.94085794,0.0,1.0
2005-08-22,21.83,21.83,21.72,21.73,16300,4.02043450719679,4.02043450719679,4.00017579002814,4.00201749158892,88505.1104210371,0.148,1.0
2005-08-23,21.92,21.92,21.76,21.77,19000,4.03700982124387,4.03700982124387,4.00754259627128,4.00938429783207,103165.466134951,0.0,1.0
2005-08-24,21.89,21.98,21.83,21.97,18800,4.03148471656151,4.04806003060858,4.02043450719679,4.0462183290478,102079.513859846,0.0,1.0
2005-08-25,21.82,21.94,21.8,21.93,18200,4.018592805636,4.04069322436544,4.01490940251443,4.03885152280465,98821.6570345324,0.0,1.0
2005-08-26,21.77,21.85,21.75,21.78,17500,4.00938429783207,4.02411791031836,4.0057008947105,4.01122599939286,95020.8240716657,0.0,1.0
2005-08-29,21.85,21.89,21.69,21.76,24400,4.02411791031836,4.03148471656151,3.99465068534578,4.00754259627128,132486.17756278,0.0,1.0
2005-08-30,21.93,21.93,21.85,21.9,16900,4.03885152280465,4.03885152280465,4.02411791031836,4.03332641812229,91762.9672463515,0.0,1.0
2005-08-31,22.1,22.1,21.85,22.0,29800,4.07016044933802,4.07016044933802,4.02411791031836,4.05174343373016,161806.888990608,0.0,1.0
2005-09-01,21.97,22.18,21.9,22.15,26900,4.0462183290478,4.08489406182431,4.03332641812229,4.07936895714195,146060.581001589,0.0,1.0
2005-09-02,22.02,22.1,21.9,22.0,15700,4.05542683685173,4.07016044933802,4.03332641812229,4.05174343373016,85247.253595723,0.0,1.0
2005-09-06,22.04,22.089,21.92,21.97,15600,4.0591102399733,4.06813457762116,4.03700982124387,4.0462183290478,84704.2774581706,0.0,1.0
2005-09-07,22.03,22.03,21.91,21.97,31700,4.05726853841252,4.05726853841252,4.03516811968308,4.0462183290478,172123.435604103,0.0,1.0
2005-09-08,22.15,22.18,21.98,22.04,20500,4.07936895714195,4.08489406182431,4.04806003060858,4.0591102399733,111310.108198237,0.0,1.0
2005-09-09,22.25,22.33,22.07,22.08,27600,4.09778597274982,4.11251958523611,4.06463534465566,4.06647704621645,149861.413964456,0.0,1.0
2005-09-12,22.25,22.46,22.25,22.33,17600,4.09778597274982,4.13646170552633,4.09778597274982,4.11251958523611,95563.800209218,0.0,1.0
2005-09-13,22.17,22.31,22.06,22.28,24200,4.08305236026353,4.10883618211454,4.06279364309487,4.10331107743218,131400.225287675,0.0,1.0
2005-09-14,22.1,22.27,22.09,22.09,24800,4.07016044933802,4.10146937587139,4.06831874777723,4.06831874777723,134658.082112989,0.0,1.0
2005-09-15,22.01,22.16,22.0,22.14,28100,4.05358513529094,4.08121065870274,4.05174343373016,4.07752725558117,152576.294652218,0.0,1.0
2005-09-16,21.95,22.14,21.85,22.11,23000,4.04253492592622,4.07752725558117,4.02411791031836,4.07200215089881,124884.511637047,0.0,1.0
2005-09-19,21.94,22.1,21.85,21.91,18000,4.04069322436544,4.07016044933802,4.02411791031836,4.03516811968308,97735.7047594276,0.0,1.0
2005-09-20,21.94,21.99,21.85,21.99,17700,4.04069322436544,4.04990173216937,4.02411791031836,4.04990173216937,96106.7763467704,0.0,1.0
2005-09-21,21.73,21.85,21.7,21.72,52100,4.02927467468856,4.05152561628831,4.02371193928862,4.02742042955525,280976.873359349,0.148,1.0
2005-09-22,21.63,21.71,21.45,21.71,84500,4.01073222335543,4.02556618442194,3.9773558109558,4.02556618442194,455711.051801632,0.0,1.0
2005-09-23,21.65,21.7,21.55,21.65,19500,4.01444071362206,4.02371193928862,3.99589826228893,4.01444071362206,105164.0888773,0.0,1.0
2005-09-26,21.61,21.95,21.61,21.75,24200,4.00702373308881,4.07006806762144,4.00702373308881,4.03298316495519,130511.330811828,0.0,1.0
2005-09-27,21.42,21.7,21.42,21.67,17400,3.97179307555587,4.02371193928862,3.97179307555587,4.01814920388869,93838.7254597441,0.0,1.0
2005-09-28,21.08,21.42,20.9,21.42,39800,3.90874874102323,3.97179307555587,3.8753723286236,3.97179307555587,214642.601913668,0.0,1.0
2005-09-29,20.74,21.05,20.58,21.05,68000,3.8457044064906,3.9031860056233,3.8160364843576,3.9031860056233,366726.053520839,0.0,1.0
2005-09-30,20.649,20.87,20.45,20.7,60600,3.82883077577746,3.86980959322367,3.79193129762453,3.83828742595735,326817.630049454,0.0,1.0
2005-10-03,20.78,21.25,20.71,20.73,21600,3.85312138702385,3.94027090828955,3.84014167109066,3.84385016135729,116489.452294855,0.0,1.0
2005-10-04,20.9,20.9,20.75,20.85,10500,3.8753723286236,3.8753723286236,3.84755865162391,3.86610110295704,56626.8170877767,0.0,1.0
2005-10-05,20.85,21.17,20.75,20.9,23200,3.86610110295704,3.92543694722305,3.84755865162391,3.8753723286236,125118.300612992,0.0,1.0
2005-10-06,20.67,20.9,20.66,20.89,29700,3.83272469055741,3.8753723286236,3.8308704454241,3.87351808349029,160172.996905426,0.0,1.0
2005-10-07,20.65,20.78,20.61,20.76,19000,3.82901620029079,3.85312138702385,3.82159921975754,3.84941289675723,102467.573777881,0.0,1.0
2005-10-10,20.51,20.95,20.37,20.72,64200,3.80305676842441,3.88464355429017,3.77709733655803,3.84199591622398,346232.538765263,0.0,1.0
2005-10-11,20.5,20.65,20.31,20.65,38500,3.8012025232911,3.82901620029079,3.76597186575815,3.82901620029079,207631.662655181,0.0,1.0
2005-10-12,20.76,20.77,20.45,20.54,23900,3.84941289675723,3.85126714189054,3.79193129762453,3.80861950382435,128893.421752177,0.0,1.0
2005-10-13,20.36,20.75,20.36,20.71,33300,3.77524309142472,3.84755865162391,3.77524309142472,3.84014167109066,179587.905621234,0.0,1.0
2005-10-14,20.33,20.43,20.3,20.32,20300,3.76968035602478,3.78822280735791,3.76411762062484,3.76782611089147,109478.513036368,0.0,1.0
2005-10-17,20.25,20.5,20.21,20.5,21600,3.75484639495828,3.8012025232911,3.74742941442503,3.8012025232911,116489.452294855,0.0,1.0
2005-10-18,20.3,20.51,20.22,20.25,20100,3.76411762062484,3.80305676842441,3.74928365955834,3.75484639495828,108399.906996601,0.0,1.0
2005-10-19,20.34,20.38,20.21,20.33,37400,3.77153460115809,3.77895158169134,3.74742941442503,3.76968035602478,201699.329436462,0.0,1.0
2005-10-20,20.25,20.35,20.07,20.25,23800,3.78228922293131,3.80096719440257,3.74866887428303,3.78228922293131,127422.830881898,0.148,1.0
2005-10-21,20.35,20.3799,20.08,20.08,30300,3.80096719440257,3.80655190787248,3.75053667143015,3.75053667143015,162223.183853845,0.0,1.0
2005-10-24,20.45,20.55,20.2201,20.45,21300,3.81964516587384,3.8383231373451,3.7767045094614,3.81964516587384,114038.079738841,0.0,1.0
2005-10-25,20.55,20.55,20.41,20.45,17800,3.8383231373451,3.8383231373451,3.81217397728533,3.81964516587384,95299.4281385622,0.0,1.0
2005-10-26,20.6,20.69,20.45,20.59,27100,3.84766212308074,3.86447229740488,3.81964516587384,3.84579432593361,145090.702390732,0.0,1.0
2005-10-27,20.52,20.85,20.41,20.7,18200,3.83271974590372,3.8943570517589,3.81217397728533,3.866340094552,97440.9883214513,0.0,1.0
2005-10-28,20.5,20.59,20.5,20.59,18900,3.82898415160947,3.84579432593361,3.82898415160947,3.84579432593361,101188.718641507,0.0,1.0
2005-10-31,20.52,20.59,20.5,20.58,9100,3.83271974590372,3.84579432593361,3.82898415160947,3.84392652878648,48720.4941607256,0.0,1.0
2005-11-01,20.79,20.9,20.5,20.5,28900,3.88315026887614,3.90369603749453,3.82898415160947,3.82898415160947,154727.723213733,0.0,1.0
2005-11-02,20.55,20.82,20.5,20.76,19300,3.8383231373451,3.88875366031752,3.82898415160947,3.87754687743476,103330.278824396,0.0,1.0
2005-11-03,20.78,20.79,20.52,20.55,20000,3.88128247172901,3.88315026887614,3.83271974590372,3.8383231373451,107078.009144452,0.0,1.0
2005-11-04,20.62,20.8,20.52,20.77,13600,3.85139771737499,3.88501806602327,3.83271974590372,3.87941467458189,72813.0462182272,0.0,1.0
2005-11-07,20.61,20.72,20.6,20.72,16300,3.84952992022786,3.87007568884625,3.84766212308074,3.87007568884625,87268.5774527283,0.0,1.0
2005-11-08,20.57,20.7,20.39,20.7,23000,3.84205873163936,3.866340094552,3.80843838299108,3.866340094552,123139.710516119,0.0,1.0
2005-11-09,20.48,20.65,20.46,20.55,13800,3.82524855731522,3.85700110881637,3.82151296302096,3.8383231373451,73883.8263096717,0.0,1.0
2005-11-10,20.48,20.55,20.48,20.54,22000,3.82524855731522,3.8383231373451,3.82524855731522,3.83645534019798,117785.810058897,0.0,1.0
2005-11-11,20.5,20.55,20.3001,20.54,16300,3.82898415160947,3.8383231373451,3.79164688663841,3.83645534019798,87268.5774527282,0.0,1.0
2005-11-14,20.4,20.55,20.35,20.45,22000,3.8103061801382,3.8383231373451,3.80096719440257,3.81964516587384,117785.810058897,0.0,1.0
2005-11-15,20.45,20.55,20.4,20.4,27300,3.81964516587384,3.8383231373451,3.8103061801382,3.8103061801382,146161.482482177,0.0,1.0
2005-11-16,20.15,20.41,20.1,20.4,30600,3.76361125146004,3.81217397728533,3.75427226572441,3.8103061801382,163829.353991011,0.0,1.0
2005-11-17,19.91,20.19,19.91,20.19,30500,3.718784119929,3.77108244004855,3.718784119929,3.77108244004855,163293.963945289,0.0,1.0
2005-11-18,19.98,20.17,19.94,19.95,26100,3.73185869995889,3.76734684575429,3.72438751137038,3.72625530851751,139736.80193351,0.0,1.0
2005-11-21,19.85,19.9,19.77,19.8,43200,3.73522073482372,3.74462935128423,3.7201669484869,3.7258121183632,229576.793683244,0.148,1.0
2005-11-22,19.87,19.9,19.63,19.8,36300,3.73898418140792,3.74462935128423,3.69382282239746,3.7258121183632,192908.278025504,0.0,1.0
2005-11-23,20.0,20.05,19.65,19.82,38100,3.76344658420526,3.77285520066577,3.69758626898166,3.72957556494741,202473.977762305,0.0,1.0
2005-11-25,19.97,20.08,19.97,20.0,6700,3.75780141432895,3.77850037054208,3.75780141432895,3.76344658420526,35605.6601314291,0.0,1.0
2005-11-28,19.9,20.07,19.9,19.96,43000,3.74462935128423,3.77661864724997,3.74462935128423,3.75591969103685,228513.938156933,0.0,1.0
2005-11-29,19.86,19.97,19.75,19.9,25200,3.73710245811582,3.75780141432895,3.71640350190269,3.74462935128423,133919.796315226,0.0,1.0
2005-11-30,19.7,19.92,19.66,19.88,22100,3.70699488544218,3.74839279786843,3.69946799227377,3.74086590470002,117445.5356574,0.0,1.0
2005-12-01,19.75,19.94,19.72,19.75,31000,3.71640350190269,3.75215624445264,3.71075833202638,3.71640350190269,164742.606578254,0.0,1.0
2005-12-02,19.8,19.9,19.75,19.82,33000,3.7258121183632,3.74462935128423,3.71640350190269,3.72957556494741,175371.161841367,0.0,1.0
2005-12-05,19.8,19.89,19.66,19.76,24500,3.7258121183632,3.74274762799213,3.69946799227377,3.71828522519479,130199.801973136,0.0,1.0
2005-12-06,19.7,19.9,19.67,19.9,20300,3.70699488544218,3.74462935128423,3.70134971556587,3.74462935128423,107879.835920598,0.0,1.0
2005-12-07,19.56,19.68,19.3701,19.65,46000,3.68065075935274,3.70323143885797,3.64491683403571,3.69758626898166,244456.771051603,0.0,1.0
2005-12-08,19.39,19.589,19.36,19.52,29100,3.648661463387,3.68610775689984,3.64301629351069,3.67312386618433,154645.479078296,0.0,1.0
2005-12-09,19.42,19.5,19.3,19.45,62700,3.6543066332633,3.66936041960012,3.63172595375807,3.65995180313961,333205.207498598,0.0,1.0
2005-12-12,19.32,19.4,19.26,19.4,35700,3.63548940034228,3.6505431866791,3.62419906058966,3.6505431866791,189719.71144657,0.0,1.0
2005-12-13,18.95,19.3,18.85,19.3,77400,3.56586563853448,3.63172595375807,3.54704840561345,3.63172595375807,411325.088682479,0.0,1.0
2005-12-14,18.74,18.98,18.66,18.95,88400,3.52634944940032,3.57151080841079,3.5112956630635,3.56586563853448,469782.142629602,0.0,1.0
2005-12-15,18.94,18.96,18.61,18.67,98600,3.56398391524238,3.56774736182658,3.50188704660299,3.51317738635561,523987.774471478,0.0,1.0
2005-12-16,18.9,18.96,18.8,18.96,44400,3.55645702207397,3.56774736182658,3.53763978915294,3.56774736182658,235953.926841112,0.0,1.0
2005-12-19,19.1,19.14,18.86,18.9,60400,3.59409148791602,3.60161838108443,3.54893012890556,3.55645702207397,320982.368946017,0.0,1.0
2005-12-20,18.98,19.0,18.82,18.92,69600,3.59785493450023,3.6016461409644,3.56752528278684,3.58648131510771,367165.442756657,0.14,1.0
2005-12-21,18.98,19.05,18.9,19.05,70000,3.59785493450023,3.61112415712483,3.58269010864353,3.61112415712483,369275.588979396,0.0,1.0
2005-12-22,19.18,19.24,18.9,19.0,78200,3.63576699914196,3.64714061853447,3.58269010864353,3.6016461409644,412533.586545554,0.0,1.0
2005-12-23,19.22,19.28,19.15,19.2,43500,3.6433494120703,3.65472303146282,3.6300801894457,3.63955820560613,229478.401722911,0.0,1.0
2005-12-27,19.31,19.45,19.24,19.29,67400,3.66040984115908,3.68694828640829,3.64714061853447,3.65661863469491,355559.638531591,0.0,1.0
2005-12-28,19.45,19.46,19.35,19.38,34800,3.68694828640829,3.68884388964038,3.66799225408743,3.67367906378369,183582.721378329,0.0,1.0
2005-12-29,19.32,19.44,19.25,19.42,86600,3.66230544439117,3.68505268317621,3.64903622176656,3.68126147671203,456846.657223082,0.0,1.0
2005-12-30,19.16,19.38,19.12,19.26,77500,3.63197579267778,3.67367906378369,3.62439337974944,3.65093182499865,408840.830655761,0.0,1.0
2006-01-03,19.47,19.48,19.2,19.25,39900,3.69073949287246,3.69263509610455,3.63955820560613,3.64903622176656,210487.085718256,0.0,1.0
2006-01-04,19.61,19.65,19.4,19.4,27900,3.71727793812168,3.72486035105002,3.67747027024786,3.67747027024786,147182.699036074,0.0,1.0
2006-01-05,19.82,19.86,19.64,19.64,42100,3.75708560599549,3.76466801892384,3.72296474781794,3.72296474781794,222092.889943323,0.0,1.0
2006-01-06,19.88,19.9199,19.81,19.85,22200,3.76845922538801,3.77602268228404,3.75519000276341,3.76277241569175,117113.115362037,0.0,1.0
2006-01-09,19.9,19.95,19.79,19.91,22900,3.77225043185218,3.78172844801262,3.75139879629923,3.77414603508427,120805.871251831,0.0,1.0
2006-01-10,20.03,20.03,19.8001,19.81,22300,3.79689327386931,3.79689327386931,3.75331335556364,3.75519000276341,117640.651917722,0.0,1.0
2006-01-11,20.09,20.11,19.96,19.96,21100,3.80826689326183,3.812058099726,3.7836240512447,3.7836240512447,111310.213249504,0.0,1.0
2006-01-12,20.21,20.21,20.0501,20.1,36300,3.83101413204687,3.83101413204687,3.8007034363658,3.81016249649392,191495.769713601,0.0,1.0
2006-01-13,20.18,20.25,20.1,20.1,30100,3.82532732235061,3.83859654497521,3.81016249649392,3.81016249649392,158788.503261141,0.0,1.0
2006-01-17,20.23,20.24,20.05,20.15,19800,3.83480533851104,3.83670094174313,3.80068448033348,3.81964051265435,104452.238025601,0.0,1.0
2006-01-18,20.41,20.41,20.22,20.22,38300,3.8689261966886,3.8689261966886,3.83290973527895,3.83290973527895,202046.500827298,0.0,1.0
2006-01-19,20.5,20.551,20.4,20.4,24600,3.88598662577738,3.89565420226102,3.86703059345651,3.86703059345651,129773.992698474,0.0,1.0
2006-01-20,20.36,20.46,20.35,20.36,17700,3.88598662577738,3.90507300409652,3.88407798794546,3.88598662577738,92736.2944611032,0.14,1.0
2006-01-23,20.37,20.4399,20.31,20.35,19400,3.88789526360929,3.90123664205437,3.87644343661781,3.88407798794546,101643.170200305,0.0,1.0
2006-01-24,20.42,20.51,20.36,20.4,18500,3.89743845276886,3.91461619325609,3.88598662577738,3.89362117710503,96927.7653971984,0.0,1.0
2006-01-25,20.36,20.53,20.35,20.47,26000,3.88598662577738,3.91843346891992,3.88407798794546,3.90698164192843,136222.805423089,0.0,1.0
2006-01-26,20.36,20.44,20.35,20.39,21600,3.88598662577738,3.90125572843269,3.88407798794546,3.89171253927312,113169.715274567,0.0,1.0
2006-01-27,20.36,20.41,20.35,20.39,10500,3.88598662577738,3.89552981493695,3.88407798794546,3.89171253927312,55013.0560362477,0.0,1.0
2006-01-30,20.41,20.49,20.35,20.38,27400,3.89552981493695,3.91079891759226,3.88407798794546,3.8898039014412,143557.879561256,0.0,1.0
2006-01-31,20.43,20.5,20.3501,20.4,29500,3.89934709060078,3.91270755542418,3.88409707432378,3.89362117710503,154560.490768505,0.0,1.0
2006-02-01,20.42,20.54,20.34,20.44,14600,3.89743845276886,3.92034210675183,3.88216935011355,3.90125572843269,76494.344583735,0.0,1.0
2006-02-02,20.5,20.5,20.36,20.4,14500,3.91270755542418,3.91270755542418,3.88598662577738,3.89362117710503,75970.410716723,0.0,1.0
2006-02-03,20.45,20.54,20.39,20.41,19100,3.9031643662646,3.92034210675183,3.89171253927312,3.89552981493695,100071.36859927,0.0,1.0
2006-02-06,20.57,20.58,20.42,20.42,22500,3.92606802024758,3.92797665807949,3.89743845276886,3.89743845276886,117885.120077674,0.0,1.0
2006-02-07,20.56,20.58,20.5,20.52,18200,3.92415938241566,3.92797665807949,3.91270755542418,3.916524831088,95355.9637961627,0.0,1.0
2006-02-08,20.67,20.74,20.49,20.55,19600,3.94515439856672,3.95851486339012,3.91079891759226,3.92225074458375,102691.037934329,0.0,1.0
2006-02-09,20.75,20.83,20.73,20.73,13600,3.96042350122203,3.97569260387735,3.9566062255582,3.9566062255582,71255.0059136161,0.0,1.0
2006-02-10,20.76,20.85,20.76,20.85,4800,3.96233213905395,3.97950987954117,3.96233213905395,3.97950987954117,25148.8256165704,0.0,1.0
2006-02-13,20.69,20.7499,20.5,20.7,19200,3.94897167423055,3.96040441484371,3.91270755542418,3.95088031206246,100595.302466281,0.0,1.0
2006-02-14,20.59,20.6201,20.52,20.55,24000,3.9298852959114,3.93563029578547,3.916524831088,3.92225074458375,125744.128082852,0.0,1.0
2006-02-15,20.62,20.63,20.51,20.52,16100,3.93561120940715,3.93751984723906,3.91461619325609,3.916524831088,84353.3525889131,0.0,1.0
2006-02-16,20.52,20.649,20.5,20.6,22400,3.9432457607348,3.96803517121896,3.9394024412799,3.95861903855443,116565.902276998,0.14,1.0
2006-02-17,20.55,20.63,20.51,20.55,24400,3.94901073991716,3.96438401773679,3.94132410100735,3.94901073991716,126973.572123159,0.0,1.0
2006-02-21,20.6,20.64,20.5,20.55,29400,3.95861903855443,3.96630567746425,3.9394024412799,3.94901073991716,152992.74673856,0.0,1.0
2006-02-22,20.64,20.65,20.5,20.6,14900,3.96630567746425,3.9682273371917,3.9394024412799,3.95861903855443,77537.140353896,0.0,1.0
2006-02-23,20.64,20.74,20.531,20.63,16100,3.96630567746425,3.98552227473878,3.945359586435,3.96438401773679,83781.7422615923,0.0,1.0
2006-02-24,20.6,20.72,20.6,20.6,17500,3.95861903855443,3.98167895528388,3.95861903855443,3.95861903855443,91067.1111539048,0.0,1.0
2006-02-27,20.79,20.79,20.65,20.65,17200,3.99513057337605,3.99513057337605,3.9682273371917,3.9682273371917,89505.9606769807,0.0,1.0
2006-02-28,20.69,20.8499,20.67,20.84,21500,3.97591397610152,4.0066413151435,3.97207065664661,4.00473887201332,111882.450846226,0.0,1.0
2006-03-01,20.76,20.88,20.7,20.7,21500,3.98936559419369,4.01242551092313,3.97783563582897,3.97783563582897,111882.450846226,0.0,1.0
2006-03-02,20.82,20.84,20.75,20.75,14800,4.00089555255841,4.00473887201332,3.98744393446624,3.98744393446624,77016.7568615881,0.0,1.0
2006-03-03,20.8,20.87,20.78,20.78,15200,3.9970522331035,4.01050385119568,3.9932089136486,3.9932089136486,79098.2908308202,0.0,1.0
2006-03-06,20.5,20.8899,20.45,20.75,43100,3.9394024412799,4.01432795405331,3.92979414264263,3.98744393446624,224285.285184759,0.0,1.0
2006-03-07,20.04,20.21,19.82,20.21,97100,3.85100609381703,3.88367430918374,3.80872957981305,3.88367430918374,505292.371031094,0.0,1.0
2006-03-08,19.86,20.01,19.85,20.01,87300,3.81641621872287,3.84524111463467,3.81449455899541,3.84524111463467,454294.788784907,0.0,1.0
2006-03-09,19.8,20.0,19.8,19.81,43900,3.80488626035814,3.84331945490722,3.80488626035814,3.8068079200856,228448.353123224,0.0,1.0
2006-03-10,19.75,19.9,19.75,19.87,27400,3.79527796172088,3.82410285763268,3.79527796172088,3.81833787845032,142585.076892399,0.0,1.0
2006-03-13,19.81,19.9,19.75,19.81,16800,3.8068079200856,3.82410285763268,3.79527796172088,3.8068079200856,87424.4267077485,0.0,1.0
2006-03-14,19.82,19.87,19.71,19.76,19400,3.80872957981305,3.81833787845032,3.78759132281106,3.79719962144833,100954.397507757,0.0,1.0
2006-03-15,19.91,19.99,19.84,19.9,18600,3.82602451736013,3.84139779517976,3.81257289926796,3.82410285763268,96791.3295692931,0.0,1.0
2006-03-16,20.0,20.1,19.91,19.91,16400,3.84331945490722,3.86253605218175,3.82602451736013,3.82602451736013,85342.8927385164,0.0,1.0
2006-03-17,19.92,20.06,19.92,20.03,19300,3.82794617708759,3.85484941327194,3.82794617708759,3.84908443408958,100434.014015449,0.0,1.0
2006-03-20,20.05,20.05,19.92,19.92,14900,3.85292775354448,3.85292775354448,3.82794617708759,3.82794617708759,77537.1403538961,0.0,1.0
2006-03-21,20.05,20.14,20.01,20.01,14000,3.85292775354448,3.87022269109157,3.84524111463467,3.84524111463467,72853.6889231239,0.0,1.0
2006-03-22,20.15,20.19,19.95,19.99,55400,3.89664551234405,3.90438078879536,3.85796913008754,3.86570440653884,286479.741732647,0.1275,1.0
2006-03-23,20.21,20.25,20.15,20.25,19400,3.90824842702101,3.91598370347231,3.89664551234405,3.91598370347231,100319.620751143,0.0,1.0
2006-03-24,20.2,20.24,20.06,20.18,31700,3.90631460790818,3.91404988435949,3.87924114032862,3.90244696968253,163924.328753157,0.0,1.0
2006-03-27,20.25,20.4,20.18,20.18,25600,3.91598370347231,3.9449909901647,3.90244696968253,3.90244696968253,132380.530475736,0.0,1.0
2006-03-28,20.06,20.27,20.05,20.27,41800,3.87924114032862,3.91985134169796,3.8773073212158,3.91985134169796,216152.584917412,0.0,1.0
2006-03-29,19.9,20.05,19.9,20.05,34200,3.84830003452341,3.8773073212158,3.84830003452341,3.8773073212158,176852.114932428,0.0,1.0
2006-03-30,19.81,19.93,19.8,19.86,31800,3.83089566250798,3.85410149186189,3.82896184339515,3.84056475807211,164441.440200328,0.0,1.0
2006-03-31,19.81,20.0,19.77,19.9,18100,3.83089566250798,3.86763822565167,3.82316038605667,3.84830003452341,93597.1719379223,0.0,1.0
2006-04-03,19.81,19.99,19.8,19.8,11300,3.83089566250798,3.86570440653884,3.82896184339515,3.82896184339515,58433.5935303051,0.0,1.0
2006-04-04,19.87,19.9,19.75,19.8,25200,3.84249857718493,3.84830003452341,3.81929274783102,3.82896184339515,130312.084687052,0.0,1.0
2006-04-05,19.81,19.92,19.8,19.92,11200,3.83089566250798,3.85216767274906,3.82896184339515,3.85216767274906,57916.4820831342,0.0,1.0
2006-04-06,19.78,19.869,19.75,19.8,33100,3.8250942051695,3.84230519527365,3.81929274783102,3.82896184339515,171163.889013549,0.0,1.0
2006-04-07,19.7,19.76,19.7,19.76,11000,3.80962365226689,3.82122656694385,3.80962365226689,3.82122656694385,56882.2591887926,0.0,1.0
2006-04-10,19.45,19.7,19.45,19.7,15800,3.76127817444625,3.80962365226689,3.76127817444625,3.80962365226689,81703.6086529929,0.0,1.0
2006-04-11,19.2,19.4599,19.2,19.45,22300,3.7129326966256,3.76319265536794,3.7129326966256,3.76127817444625,115315.852719098,0.0,1.0
2006-04-12,19.1,19.26,19.05,19.2,25200,3.69359450549734,3.72453561130256,3.68392540993321,3.7129326966256,130312.084687052,0.0,1.0
2006-04-13,19.05,19.188,19.05,19.05,12700,3.68392540993321,3.71061211369021,3.68392540993321,3.68392540993321,65673.1537906969,0.0,1.0
2006-04-17,19.22,19.23,19.0701,19.1,30200,3.71680033485125,3.71873415396408,3.68781238634999,3.69359450549734,156167.657045594,0.0,1.0
2006-04-18,19.23,19.4,19.2,19.22,25700,3.71873415396408,3.75160907888212,3.7129326966256,3.71680033485125,132897.641922906,0.0,1.0
2006-04-19,19.26,19.43,19.26,19.4,24700,3.74919180499109,3.7822843598638,3.74919180499109,3.7764444972392,126886.546419604,0.1275,1.0
2006-04-20,19.27,19.42,19.27,19.36,9900,3.75113842586595,3.78033773898893,3.75113842586595,3.76865801373974,50857.3607106915,0.0,1.0
2006-04-21,19.34,19.42,19.29,19.29,25800,3.76476477199001,3.78033773898893,3.75503166761568,3.75503166761568,132537.364276347,0.0,1.0
2006-04-24,19.5,19.55,19.3501,19.42,17700,3.79591070598786,3.80564381036219,3.76673085907362,3.78033773898893,90926.7964221453,0.0,1.0
2006-04-25,19.15,19.73,19.15,19.65,24500,3.72777897536756,3.84068298610977,3.72777897536756,3.82511001911084,125859.124991105,0.0,1.0
2006-04-26,19.12,19.22,19.12,19.2,16400,3.72193911274297,3.74140532149162,3.72193911274297,3.73751207974189,84248.5571369029,0.0,1.0
2006-04-27,19.26,19.3,19.19,19.3,26800,3.74919180499109,3.75697828849055,3.73556545886703,3.75697828849055,137674.471418841,0.0,1.0
2006-04-28,19.45,19.56,19.3,19.35,37800,3.78617760161353,3.80759043123705,3.75697828849055,3.76671139286488,194182.649986277,0.0,1.0
2006-05-01,19.44,19.63,19.44,19.57,29900,3.78423098073867,3.82121677736111,3.78423098073867,3.80953705211192,153599.503560573,0.0,1.0
2006-05-02,19.42,19.52,19.42,19.52,17200,3.78033773898893,3.79980394773759,3.78033773898893,3.79980394773759,88358.2428508984,0.0,1.0
2006-05-03,19.35,19.53,19.35,19.53,15100,3.76671139286488,3.80175056861246,3.76671139286488,3.80175056861246,77570.3178516606,0.0,1.0
2006-05-04,19.27,19.3401,19.26,19.28,11700,3.75113842586595,3.76478423819876,3.74919180499109,3.75308504674082,60104.1535671808,0.0,1.0
2006-05-05,19.3,19.35,19.25,19.35,9200,3.75697828849055,3.76671139286488,3.74724518411622,3.76671139286488,47261.3857109456,0.0,1.0
2006-05-08,19.45,19.45,19.24,19.36,14600,3.78617760161353,3.78617760161353,3.74529856324135,3.76865801373974,75001.7642804137,0.0,1.0
2006-05-09,19.35,19.38,19.28,19.3,13200,3.76671139286488,3.77255125548947,3.75308504674082,3.75697828849055,67809.8142809219,0.0,1.0
2006-05-10,19.44,19.4401,19.35,19.42,14000,3.78423098073867,3.78425044694741,3.76671139286488,3.78033773898893,71919.4999949171,0.0,1.0
2006-05-11,19.39,19.43,19.39,19.43,17600,3.77449787636434,3.7822843598638,3.77449787636434,3.7822843598638,90413.0857078959,0.0,1.0
2006-05-12,19.32,19.5,19.25,19.5,12800,3.76087153024028,3.79591070598786,3.74724518411622,3.79591070598786,65754.9714239243,0.0,1.0
2006-05-15,19.34,19.5,19.34,19.5,14800,3.76476477199001,3.79591070598786,3.76476477199001,3.79591070598786,76029.1857089125,0.0,1.0
2006-05-16,19.35,19.51,19.34,19.51,18400,3.76671139286488,3.79785732686272,3.76476477199001,3.79785732686272,94522.7714218911,0.0,1.0
2006-05-17,19.28,19.45,19.28,19.45,16600,3.75308504674082,3.78617760161353,3.75308504674082,3.78617760161353,85275.9785654018,0.0,1.0
2006-05-18,19.3,19.42,19.26,19.42,26100,3.75697828849055,3.78033773898893,3.74919180499109,3.78033773898893,134078.496419096,0.0,1.0
2006-05-19,19.36,19.43,19.36,19.43,10400,3.76865801373974,3.7822843598638,3.76865801373974,3.7822843598638,53425.9142819385,0.0,1.0
2006-05-22,19.24,19.39,19.22,19.3,13700,3.77011797939589,3.79951079108557,3.76619893783727,3.78187510407176,69915.0534387882,0.1275,1.0
2006-05-23,19.3,19.35,19.25,19.32,20800,3.78187510407176,3.79167270796832,3.7720775001752,3.78579414563038,106148.402301226,0.0,1.0
2006-05-24,19.39,19.49,19.34,19.35,19400,3.79951079108557,3.81910599887868,3.78971318718901,3.79167270796832,99003.7983001818,0.0,1.0
2006-05-25,19.34,19.46,19.33,19.35,12100,3.78971318718901,3.81322743654075,3.7877536664097,3.79167270796832,61749.7917233093,0.0,1.0
2006-05-26,19.38,19.55,19.37,19.4,19500,3.79755127030626,3.83086312355456,3.79559174952694,3.80147031186488,99514.1271573992,0.0,1.0
2006-05-30,19.33,19.43,19.33,19.38,15900,3.7877536664097,3.80734887420281,3.7877536664097,3.79755127030626,81142.2882975717,0.0,1.0
2006-05-31,19.6,19.65,19.38,19.38,34300,3.84066072745112,3.85045833134767,3.79755127030626,3.79755127030626,175042.798025579,0.0,1.0
2006-06-01,19.63,19.79,19.58,19.7101,36300,3.84653928978905,3.87789162225804,3.83674168589249,3.86223505123134,185249.375169928,0.0,1.0
2006-06-02,19.74,19.85,19.72,19.72,46900,3.86809401836148,3.88964874693391,3.86417497680286,3.86417497680286,239344.234034976,0.0,1.0
2006-06-05,19.67,19.9,19.67,19.82,13700,3.8543773729063,3.89944635083047,3.8543773729063,3.88377018459597,69915.0534387882,0.0,1.0
2006-06-06,19.65,19.8,19.65,19.8,46700,3.85045833134767,3.87985114303735,3.85045833134767,3.87985114303735,238323.576320541,0.0,1.0
2006-06-07,19.73,19.85,19.73,19.74,30000,3.86613449758217,3.88964874693391,3.86613449758217,3.86809401836148,153098.65716523,0.0,1.0
2006-06-08,19.68,19.87,19.66,19.77,15300,3.85633689368561,3.89356778849253,3.85241785212699,3.87397258069941,78080.3151542671,0.0,1.0
2006-06-09,19.68,19.75,19.65,19.75,6700,3.85633689368561,3.87005353914079,3.85045833134767,3.87005353914079,34192.033433568,0.0,1.0
2006-06-12,19.74,19.85,19.67,19.72,13900,3.86809401836148,3.88964874693391,3.8543773729063,3.86417497680286,70935.7111532231,0.0,1.0
2006-06-13,19.74,19.75,19.67,19.7,14900,3.86809401836148,3.87005353914079,3.8543773729063,3.86025593524423,76038.9997253974,0.0,1.0
2006-06-14,19.67,19.77,19.64,19.77,25200,3.8543773729063,3.87397258069941,3.84849881056836,3.87397258069941,128602.872018793,0.0,1.0
2006-06-15,19.78,19.81,19.67,19.73,8600,3.87593210147873,3.88181066381666,3.8543773729063,3.86613449758217,43888.2817206992,0.0,1.0
2006-06-16,19.7,19.83,19.68,19.82,28600,3.86025593524423,3.88572970537529,3.85633689368561,3.88377018459597,145954.053164186,0.0,1.0
2006-06-19,19.64,19.75,19.64,19.7,13700,3.84849881056836,3.87005353914079,3.84849881056836,3.86025593524423,69915.0534387883,0.0,1.0
2006-06-20,19.6,19.76,19.6,19.72,27900,3.84066072745112,3.8720130599201,3.84066072745112,3.86417497680286,142381.751163663,0.0,1.0
2006-06-21,19.59,19.64,19.5,19.59,19300,3.86368509660803,3.87354646745185,3.84593462908916,3.86368509660803,97856.5774762355,0.1275,1.0
2006-06-22,19.53,19.63,19.52,19.62,22100,3.85185145159545,3.87157419328308,3.84987917742668,3.86960191911432,112053.386643772,0.0,1.0
2006-06-23,19.47,19.59,19.47,19.57,49100,3.84001780658286,3.86368509660803,3.84001780658286,3.8597405482705,248951.189330734,0.0,1.0
2006-06-26,19.52,19.52,19.4,19.45,17300,3.84987917742668,3.84987917742668,3.82621188740152,3.83607325824534,87715.9994994236,0.0,1.0
2006-06-27,19.08,19.4969,19.0,19.4,34100,3.76309911400108,3.84532322409684,3.74732092065097,3.82621188740152,172896.854504644,0.0,1.0
2006-06-28,18.99,19.2,18.99,19.1,18500,3.74534864648221,3.78676640402624,3.74534864648221,3.76704366233861,93800.3462855107,0.0,1.0
2006-06-29,19.02,19.14,18.9393,19.08,11200,3.7512654689885,3.77493275901366,3.73534921644658,3.76309911400108,56787.236670147,0.0,1.0
2006-06-30,19.12,19.18,18.85,19.15,41600,3.77098821067614,3.78282185568872,3.71773680811952,3.77690503318243,210924.021917689,0.0,1.0
2006-07-03,19.36,19.41,19.22,19.22,8900,3.81832279072646,3.82818416157028,3.79071095236377,3.79071095236377,45125.5719968133,0.0,1.0
2006-07-05,19.2,19.42,19.16,19.38,7300,3.78676640402624,3.83015643573905,3.77887730735119,3.82226733906399,37013.1096153637,0.0,1.0
2006-07-06,19.09,19.3,19.0,19.3,20400,3.76507138816984,3.80648914571388,3.74732092065097,3.80648914571388,103433.895363482,0.0,1.0
2006-07-07,19.08,19.2399,19.08,19.15,8500,3.76309911400108,3.79463577795961,3.76309911400108,3.77690503318243,43097.4564014509,0.0,1.0
2006-07-10,19.11,19.22,19.11,19.2,12900,3.76901593650737,3.79071095236377,3.76901593650737,3.78676640402624,65406.7279504372,0.0,1.0
2006-07-11,19.14,19.22,19.13,19.22,12400,3.77493275901366,3.79071095236377,3.7729604848449,3.79071095236377,62871.5834562343,0.0,1.0
2006-07-12,19.22,19.2699,19.16,19.23,10400,3.79071095236377,3.8005526004659,3.77887730735119,3.79268322653254,52731.0054794223,0.0,1.0
2006-07-13,19.33,19.36,19.23,19.36,27000,3.81240596822017,3.81832279072646,3.79268322653254,3.81832279072646,136897.802686962,0.0,1.0
2006-07-14,19.4,19.47,19.33,19.47,13100,3.82621188740152,3.84001780658286,3.81240596822017,3.84001780658286,66420.7857481184,0.0,1.0
2006-07-17,19.4,19.48,19.35,19.48,14400,3.82621188740152,3.84199008075163,3.8163505165577,3.84199008075163,73012.1614330461,0.0,1.0
2006-07-18,19.33,19.44,19.3,19.42,18300,3.81240596822017,3.83410098407657,3.80648914571388,3.83015643573905,92786.2884878296,0.0,1.0
2006-07-19,19.46,19.48,19.37,19.45,19100,3.8380455324141,3.84199008075163,3.82029506489523,3.83607325824534,96842.5196785543,0.0,1.0
2006-07-20,19.4,19.48,19.26,19.48,20300,3.85135838305325,3.86724027329265,3.82356507513431,3.86724027329265,102254.830849522,0.1275,1.0
2006-07-21,19.5,19.55,19.4,19.5,13800,3.8712107458525,3.88113692725212,3.85135838305325,3.8712107458525,69513.1362425323,0.0,1.0
2006-07-24,19.65,19.73,19.45,19.64,17300,3.90098929005136,3.91687118029076,3.86128456445288,3.89900405377144,87143.2794924501,0.0,1.0
2006-07-25,19.65,19.88,19.49,19.88,24700,3.90098929005136,3.94664972448962,3.86922550957257,3.94664972448962,124418.439506562,0.0,1.0
2006-07-26,19.64,19.82,19.6,19.82,15600,3.89900405377144,3.93473830681008,3.89106310865174,3.93473830681008,78580.0670567757,0.0,1.0
2006-07-27,19.64,19.84,19.57,19.84,17100,3.89900405377144,3.93870877936993,3.88510739981197,3.93870877936993,86135.8427353118,0.0,1.0
2006-07-28,19.75,19.86,19.63,19.7,22700,3.92084165285061,3.94267925192978,3.89701881749152,3.91091547145099,114344.07193518,0.0,1.0
2006-07-31,19.73,19.88,19.59,19.88,23400,3.91687118029076,3.94664972448962,3.88907787237182,3.94664972448962,117870.100585164,0.0,1.0
2006-08-01,19.83,19.91,19.65,19.83,17500,3.93672354309,3.9526054333294,3.90098929005136,3.93672354309,88150.7162495882,0.0,1.0
2006-08-02,20.02,20.07,19.81,19.99,12100,3.97444303240857,3.98436921380819,3.93275307053015,3.96848732356879,60949.923806858,0.0,1.0
2006-08-03,19.83,20.18,19.75,20.13,15300,3.93672354309,4.00620681288736,3.92084165285061,3.99628063148773,77068.9119210685,0.0,1.0
2006-08-04,20.14,20.2,19.94,19.94,38100,3.99826586776766,4.0101772854472,3.95856114216917,3.95856114216917,191916.702234817,0.0,1.0
2006-08-07,20.0,20.14,19.95,20.14,25400,3.97047255984872,3.99826586776766,3.96054637844909,3.99826586776766,127944.468156545,0.0,1.0
2006-08-08,20.16,20.25,19.9,19.9,21100,4.00223634032751,4.02010346684683,3.95062019704947,3.95062019704947,106284.577878075,0.0,1.0
2006-08-09,20.45,20.45,20.1101,20.3,36600,4.05980819244531,4.05980819244531,3.99233001129068,4.03002964824645,184360.926556282,0.0,1.0
2006-08-10,20.68,20.7,20.45,20.6,37600,4.10546862688357,4.10943909944342,4.05980819244531,4.08958673664418,189398.110341972,0.0,1.0
2006-08-11,20.48,20.75,20.45,20.6,34900,4.06576390128509,4.11936528084304,4.05980819244531,4.08958673664418,175797.714120607,0.0,1.0
2006-08-14,20.49,20.6,20.39,20.6,21200,4.06774913756501,4.08958673664418,4.04789677476577,4.08958673664418,106788.296256644,0.0,1.0
2006-08-15,20.43,20.69,20.2501,20.67,33800,4.05583771988546,4.1074538631635,4.02012331920962,4.10348339060365,170256.811956348,0.0,1.0
2006-08-16,20.34,20.8,20.3,20.8,23700,4.03797059336615,4.12929146224267,4.03002964824645,4.12929146224267,119381.255720871,0.0,1.0
2006-08-17,20.54,20.55,20.35,20.55,9900,4.07767531896463,4.07966055524456,4.03995582964607,4.07966055524456,49868.1194783384,0.0,1.0
2006-08-18,20.53,20.69,20.35,20.68,19300,4.07569008268471,4.1074538631635,4.03995582964607,4.10546862688357,97217.6470638314,0.0,1.0
2006-08-21,20.44,20.63,20.32,20.53,19200,4.05782295616539,4.09554244548395,4.0340001208063,4.07569008268471,96713.9286852624,0.0,1.0
2006-08-22,20.28,20.45,20.24,20.45,14900,4.05137093825563,4.08533213448362,4.04338006855493,4.08533213448362,74585.1230620971,0.1275,1.0
2006-08-23,20.28,20.44,20.21,20.4,24900,4.05137093825563,4.08333441705844,4.03738691627941,4.07534354735774,124642.252633974,0.0,1.0
2006-08-24,20.35,20.44,20.15,20.4,37600,4.06535496023186,4.08333441705844,4.02540061172835,4.07534354735774,188214.807190258,0.0,1.0
2006-08-25,20.25,20.35,20.19,20.35,26600,4.04537778598011,4.06535496023186,4.03339148142906,4.06535496023186,133151.964661193,0.0,1.0
2006-08-28,20.3,20.49,20.24,20.4,23900,4.05536637310599,4.09332300418432,4.04338006855493,4.07534354735774,119636.539676786,0.0,1.0
2006-08-29,20.39,20.46,20.28,20.46,24400,4.07334582993256,4.08732985190879,4.05137093825563,4.08732985190879,122139.39615538,0.0,1.0
2006-08-30,20.41,20.5,20.35,20.48,29800,4.07734126478291,4.09532072160949,4.06535496023186,4.09132528675914,149170.246124194,0.0,1.0
2006-08-31,20.44,20.6,20.33,20.6,35600,4.08333441705844,4.11529789586125,4.06135952538151,4.11529789586125,178203.381275883,0.0,1.0
2006-09-01,20.5,20.68,20.4801,20.67,31500,4.09532072160949,4.13127963526265,4.09134526393339,4.12928191783747,157679.958151413,0.0,1.0
2006-09-05,20.55,20.75,20.55,20.75,21700,4.10530930873537,4.14526365723888,4.10530930873537,4.14526365723888,108623.971170974,0.0,1.0
2006-09-06,20.3,20.63,20.3,20.63,19300,4.05536637310599,4.12129104813677,4.05536637310599,4.12129104813677,96610.2600737229,0.0,1.0
2006-09-07,20.35,20.42,20.22,20.42,23600,4.06535496023186,4.07933898220809,4.03938463370458,4.07933898220809,118134.82578963,0.0,1.0
2006-09-08,20.4,20.44,20.35,20.43,14300,4.07534354735774,4.08333441705844,4.06535496023186,4.08133669963326,71581.6952877844,0.0,1.0
2006-09-11,20.4,20.55,20.3,20.55,31400,4.07534354735774,4.10530930873537,4.05536637310599,4.10530930873537,157179.386855694,0.0,1.0
2006-09-12,20.47,20.51,20.4,20.51,24800,4.08932756933397,4.09731843903467,4.07534354735774,4.09731843903467,124141.681338255,0.0,1.0
2006-09-13,20.52,20.58,20.52,20.58,22700,4.09931615645984,4.11130246101089,4.09931615645984,4.11130246101089,113629.684128161,0.0,1.0
2006-09-14,20.57,20.6308,20.52,20.62,26900,4.10930474358572,4.12145086553079,4.09931615645984,4.1192933307116,134653.67854835,0.0,1.0
2006-09-15,20.6,20.72,20.6,20.72,17900,4.11529789586125,4.13927050496335,4.11529789586125,4.13927050496335,89602.2619336601,0.0,1.0
2006-09-18,20.45,20.71,20.35,20.71,20800,4.08533213448362,4.13727278753818,4.06535496023186,4.13727278753818,104118.829509504,0.0,1.0
2006-09-19,20.53,20.6,20.45,20.45,14700,4.10131387388502,4.11529789586125,4.08533213448362,4.08533213448362,73583.9804706595,0.0,1.0
2006-09-20,20.35,20.65,20.34,20.65,20600,4.09082585740285,4.1511328724997,4.08881562356629,4.1511328724997,102475.640521678,0.1275,1.0
2006-09-21,20.44,20.5,20.37,20.37,22200,4.1089179619319,4.12097936495127,4.09484632507597,4.09484632507597,110434.913571906,0.0,1.0
2006-09-22,20.32,20.48,20.27,20.45,18700,4.08479515589316,4.11695889727815,4.07474398671035,4.11092819576846,93024.0037745331,0.0,1.0
2006-09-25,20.22,20.98,20.18,20.4,40700,4.06469281752755,4.21747058910623,4.0566518821813,4.10087702658566,202464.00821516,0.0,1.0
2006-09-26,20.18,20.33,20.18,20.33,35600,4.0566518821813,4.08680538972972,4.0566518821813,4.08680538972972,177093.82536756,0.0,1.0
2006-09-27,20.2,20.38,20.1501,20.38,55500,4.06067234985442,4.09685655891253,4.05064128300998,4.09685655891253,276087.283929764,0.0,1.0
2006-09-28,20.19,20.2501,20.16,20.25,45100,4.05866211601786,4.0707436213756,4.05263141450818,4.07072351903723,224352.009103286,0.0,1.0
2006-09-29,20.21,20.3,20.21,20.28,30500,4.06268258369099,4.08077468822004,4.06268258369099,4.07675422054692,151723.64251996,0.0,1.0
2006-10-02,20.3,20.34,20.24,20.31,42500,4.08077468822004,4.08881562356629,4.06871328520067,4.0827849220566,211418.190396666,0.0,1.0
2006-10-03,20.48,20.5,20.28,20.3,51900,4.11695889727815,4.12097936495127,4.07675422054692,4.08077468822004,258178.919566752,0.0,1.0
2006-10-04,20.55,20.6,20.39,20.58,35000,4.13103053413408,4.14108170331689,4.09886679274909,4.13706123564376,174109.097973725,0.0,1.0
2006-10-05,20.53,20.66,20.52,20.62,14000,4.12701006646096,4.15314310633626,4.1249998326244,4.14510217099001,69643.6391894899,0.0,1.0
2006-10-06,20.55,20.64,20.51,20.62,17800,4.13103053413408,4.14912263866313,4.12298959878783,4.14510217099001,88546.9126837801,0.0,1.0
2006-10-09,20.56,20.69,20.5,20.69,16000,4.13304076797064,4.15917380784594,4.12097936495127,4.15917380784594,79592.7305022743,0.0,1.0
2006-10-10,20.58,20.69,20.51,20.69,21900,4.13706123564376,4.15917380784594,4.12298959878783,4.15917380784594,108942.549874988,0.0,1.0
2006-10-11,20.52,20.61,20.51,20.61,17900,4.1249998326244,4.14309193715345,4.12298959878783,4.14309193715345,89044.3672494192,0.0,1.0
2006-10-12,20.63,20.68,20.5,20.61,28900,4.14711240482657,4.15716357400938,4.12097936495127,4.14309193715345,143764.369469733,0.0,1.0
2006-10-13,20.62,20.84,20.56,20.84,28700,4.14510217099001,4.18932731539437,4.13304076797064,4.18932731539437,142769.460338455,0.0,1.0
2006-10-16,20.72,20.74,20.65,20.66,17000,4.16520450935563,4.16922497702875,4.1511328724997,4.15314310633626,84567.2761586664,0.0,1.0
2006-10-17,20.69,20.82,20.67,20.74,17200,4.15917380784594,4.18530684772124,4.15515334017282,4.16922497702875,85562.1852899449,0.0,1.0
2006-10-18,20.74,20.82,20.71,20.73,18700,4.16922497702875,4.18530684772124,4.16319427551907,4.16721474319219,93024.0037745331,0.0,1.0
2006-10-19,20.69,21.0,20.58,20.78,44600,4.15917380784594,4.22149105677935,4.13706123564376,4.177265912375,221864.73627509,0.0,1.0
2006-10-20,20.68,20.95,20.63,20.68,22100,4.18279405542554,4.23740500295769,4.17268091699366,4.18279405542554,109263.806427951,0.1275,1.0
2006-10-23,20.78,20.93,20.7,20.72,37100,4.2030203322893,4.23335974758494,4.18683931079829,4.19088456617104,183424.761017058,0.0,1.0
2006-10-24,20.9,20.95,20.8,20.8,28900,4.22729186452581,4.23740500295769,4.20706558766205,4.20706558766205,142883.439175013,0.0,1.0
2006-10-25,20.99,21.05,20.88,20.9,21800,4.2454955137032,4.25763127982145,4.22324660915306,4.22729186452581,107780.587336169,0.0,1.0
2006-10-26,21.05,21.19,21.01,21.01,30700,4.25763127982145,4.28594806743072,4.24954076907595,4.24954076907595,151782.753725706,0.0,1.0
2006-10-27,21.04,21.17,21.04,21.09,16700,4.25560865213508,4.28190281205797,4.25560865213508,4.26572179056696,82565.8627758723,0.0,1.0
2006-10-30,21.0,21.18,20.96,21.18,16200,4.24751814138957,4.28392543974434,4.23942763064407,4.28392543974434,80093.8309562355,0.0,1.0
2006-10-31,20.96,21.1,20.96,21.1,26100,4.23942763064407,4.26774441825333,4.23942763064407,4.26774441825333,129040.060985046,0.0,1.0
2006-11-01,21.14,21.17,21.04,21.05,26900,4.27583492899884,4.28190281205797,4.25560865213508,4.25763127982145,132995.311896465,0.0,1.0
2006-11-02,20.86,21.29,20.84,21.29,27400,4.21920135378031,4.30617434429448,4.21515609840756,4.30617434429448,135467.343716102,0.0,1.0
2006-11-03,20.71,20.94,20.7,20.94,20400,4.18886193848467,4.23538237527132,4.18683931079829,4.23538237527132,100858.898241185,0.0,1.0
2006-11-06,20.88,20.93,20.7917,20.83,18200,4.22324660915306,4.23335974758494,4.20538680668236,4.21313347072118,89981.9582347831,0.0,1.0
2006-11-07,20.95,21.05,20.88,21.05,17900,4.23740500295769,4.25763127982145,4.22324660915306,4.25763127982145,88498.739143001,0.0,1.0
2006-11-08,21.05,21.13,21.03,21.05,14300,4.25763127982145,4.27381230131246,4.2535860244487,4.25763127982145,70700.1100416153,0.0,1.0
2006-11-09,21.03,21.15,21.03,21.13,11900,4.2535860244487,4.27785755668521,4.2535860244487,4.27381230131246,58834.3573073582,0.0,1.0
2006-11-10,21.07,21.11,21.03,21.1,12600,4.2616765351942,4.26976704593971,4.2535860244487,4.26774441825333,62295.2018548499,0.0,1.0
2006-11-13,20.99,21.19,20.99,21.04,23800,4.2454955137032,4.28594806743072,4.2454955137032,4.25560865213508,117668.714614716,0.0,1.0
2006-11-14,21.16,21.17,21.04,21.17,29800,4.27988018437159,4.28190281205797,4.25560865213508,4.28190281205797,147333.096450359,0.0,1.0
2006-11-15,21.21,21.29,21.13,21.19,21600,4.28999332280347,4.30617434429448,4.27381230131246,4.28594806743072,106791.774608314,0.0,1.0
2006-11-16,21.22,21.33,21.18,21.22,17100,4.29201595048984,4.31426485503998,4.28392543974434,4.29201595048984,84543.488231582,0.0,1.0
2006-11-17,21.19,21.33,21.19,21.26,21200,4.28594806743072,4.31426485503998,4.28594806743072,4.30010646123535,104814.149152604,0.0,1.0
2006-11-20,21.03,21.2,21.03,21.09,27200,4.27937452745,4.31396766438136,4.27937452745,4.29158386989636,133668.132183993,0.1275,1.0
2006-11-21,21.06,21.2,21.03,21.03,41800,4.28547919867318,4.31396766438136,4.27937452745,4.27937452745,205416.467841578,0.0,1.0
2006-11-22,21.29,21.29,21.07,21.07,34500,4.3322816780509,4.3322816780509,4.2875140890809,4.2875140890809,169542.300012786,0.0,1.0
2006-11-24,21.42,21.44,21.27,21.27,18100,4.35873525335135,4.3628050341668,4.32821189723544,4.32821189723544,88948.2791371426,0.0,1.0
2006-11-27,21.69,21.69,21.41,21.43,30400,4.41367729435998,4.41367729435998,4.35670036294362,4.36077014375908,149393.794793875,0.0,1.0
2006-11-28,21.74,21.96,21.63,21.63,35700,4.42385174639862,4.46861933536861,4.40146795191362,4.40146795191362,175439.423491491,0.0,1.0
2006-11-29,21.98,22.07,21.63,21.72,27600,4.47268911618406,4.49100312985361,4.40146795191362,4.41978196558316,135633.840010229,0.0,1.0
2006-11-30,22.08,22.11,21.99,22.0,32100,4.49303802026134,4.49914269148452,4.47472400659179,4.47675889699952,157748.053055374,0.0,1.0
2006-12-01,21.98,22.28,21.93,22.12,38800,4.47268911618406,4.53373582841588,4.46251466414543,4.50117758189224,190673.659144814,0.0,1.0
2006-12-04,21.73,22.08,21.67,22.08,21400,4.42181685599089,4.49303802026134,4.40960751354453,4.49303802026134,105165.368703583,0.0,1.0
2006-12-05,21.77,21.85,21.72,21.85,25600,4.4299564176218,4.44623554088361,4.41978196558316,4.44623554088361,125805.300879052,0.0,1.0
2006-12-06,21.76,21.97,21.65,21.97,27900,4.42792152721407,4.47065422577634,4.40553773272907,4.47065422577634,137108.120879905,0.0,1.0
2006-12-07,21.93,21.96,21.8,21.96,18500,4.46251466414543,4.46861933536861,4.43606108884498,4.46861933536861,90913.9869633778,0.0,1.0
2006-12-08,21.97,22.11,21.84,22.1,25500,4.47065422577634,4.49914269148452,4.44420065047589,4.49710780107679,125313.873922494,0.0,1.0
2006-12-11,21.99,22.14,21.87,22.11,24000,4.47472400659179,4.5052473627077,4.45030532169907,4.49914269148452,117942.469574112,0.0,1.0
2006-12-12,21.93,22.11,21.79,22.11,28400,4.46251466414543,4.49914269148452,4.43402619843725,4.49914269148452,139565.255662699,0.0,1.0
2006-12-13,21.97,22.01,21.75,22.0,26600,4.47065422577634,4.47879378740725,4.42588663680634,4.47675889699952,130719.57044464,0.0,1.0
2006-12-14,22.08,22.2,21.99,22.2,28200,4.49303802026134,4.51745670515406,4.47472400659179,4.51745670515406,138582.401749581,0.0,1.0
2006-12-15,22.1,22.21,22.03,22.2,23200,4.49710780107679,4.51949159556179,4.4828635682227,4.51745670515406,114011.053921641,0.0,1.0
2006-12-18,21.87,22.24,21.87,22.24,35700,4.45030532169907,4.52559626678497,4.45030532169907,4.52559626678497,175439.423491491,0.0,1.0
2006-12-19,21.81,22.25,21.61,22.25,34000,4.46404083195123,4.55409942736886,4.42310510676139,4.55409942736886,166114.071961988,0.1275,1.0
2006-12-20,21.8,22.05,21.65,22.05,46800,4.46199404569173,4.51316370217902,4.43129225179936,4.51316370217902,228651.134347678,0.0,1.0
2006-12-21,21.77,21.9,21.68,21.85,29400,4.45585368691326,4.48246190828665,4.43743261057783,4.47222797698919,143639.815167131,0.0,1.0
2006-12-22,21.76,21.85,21.65,21.81,33400,4.45380690065377,4.47222797698919,4.43129225179936,4.46404083195123,163182.647162659,0.0,1.0
2006-12-26,21.6,21.85,21.45,21.84,44500,4.4210583205019,4.47222797698919,4.39035652660953,4.4701811907297,217414.005950249,0.0,1.0
2006-12-27,21.62,21.62,21.51,21.52,21200,4.42515189302088,4.42515189302088,4.40263724416648,4.40468403042597,103577.009576299,0.0,1.0
2006-12-28,21.49,21.66,21.44,21.65,26100,4.39854367164749,4.43333903805885,4.38830974035004,4.43129225179936,127516.978770821,0.0,1.0
2006-12-29,21.48,21.65,21.4,21.61,33500,4.396496885388,4.43129225179936,4.38012259531207,4.42310510676139,163671.217962547,0.0,1.0
2007-01-03,21.58,21.69,21.49,21.55,21100,4.41696474798292,4.43947939683733,4.39854367164749,4.41082438920444,103088.43877641,0.0,1.0
2007-01-04,21.82,21.94,21.61,21.65,24600,4.46608761821072,4.49064905332462,4.42310510676139,4.43129225179936,120188.416772497,0.0,1.0
2007-01-05,21.88,22.07,21.67,22.07,21200,4.47836833576767,4.51725727469801,4.43538582431834,4.51725727469801,103577.009576299,0.0,1.0
2007-01-08,21.81,22.07,21.68,21.98,28200,4.46404083195123,4.51725727469801,4.43743261057783,4.49883619836258,137776.965568472,0.0,1.0
2007-01-09,22.0,22.0,21.79,21.79,24300,4.50292977088157,4.50292977088157,4.45994725943224,4.45994725943224,118722.704372833,0.0,1.0
2007-01-10,21.98,22.13,21.9,21.95,24500,4.49883619836258,4.52953799225496,4.48246190828665,4.49269583958411,119699.845972609,0.0,1.0
2007-01-11,21.93,22.2,21.86,21.9,29300,4.48860226706512,4.5438654960714,4.47427476324868,4.48246190828665,143151.244367243,0.0,1.0
2007-01-12,21.82,22.07,21.72,21.88,21400,4.46608761821072,4.51725727469801,4.4456197556158,4.47836833576767,104554.151176075,0.0,1.0
2007-01-16,21.74,21.82,21.6,21.6,28600,4.44971332813478,4.46608761821072,4.4210583205019,4.4210583205019,139731.248768026,0.0,1.0
2007-01-17,21.66,21.75,21.66,21.75,15900,4.43333903805885,4.45176011439428,4.43333903805885,4.45176011439428,77682.757182224,0.0,1.0
2007-01-18,21.72,21.72,21.59,21.67,20400,4.4456197556158,4.4456197556158,4.41901153424241,4.43538582431834,99668.443177193,0.0,1.0
2007-01-19,21.75,21.75,21.67,21.74,17100,4.45176011439428,4.45176011439428,4.43538582431834,4.44971332813478,83545.6067808823,0.0,1.0
2007-01-22,21.55,21.8399,21.26,21.6,28700,4.43692091401296,4.49660830951052,4.37721292955525,4.44721539409188,139395.092224128,0.1275,1.0
2007-01-23,21.56,21.63,21.46,21.51,21200,4.43897981002874,4.45339208213923,4.41839084987091,4.42868532994983,102967.803315384,0.0,1.0
2007-01-24,21.55,21.71,21.44,21.65,26900,4.43692091401296,4.46986325026549,4.41427305783935,4.45750987417079,130652.54288603,0.0,1.0
2007-01-25,21.6,21.65,21.45,21.55,19700,4.44721539409188,4.45750987417079,4.41633195385513,4.43692091401296,95682.345533635,0.0,1.0
2007-01-26,21.65,21.8,21.55,21.61,34000,4.45750987417079,4.48839331440754,4.43692091401296,4.44927429010766,165137.043052974,0.0,1.0
2007-01-29,21.69,21.72,21.53,21.6,16200,4.46574545823393,4.47192214628128,4.4328031219814,4.44721539409188,78682.9440428877,0.0,1.0
2007-01-30,21.7,21.76,21.55,21.76,22500,4.46780435424971,4.48015773034441,4.43692091401296,4.48015773034441,109281.866726233,0.0,1.0
2007-01-31,21.7,21.74,21.62,21.74,13500,4.46780435424971,4.47603993831284,4.45133318612344,4.47603993831284,65569.1200357398,0.0,1.0
2007-02-01,21.82,21.82,21.67,21.72,19300,4.49251110643911,4.49251110643911,4.46162766620236,4.47192214628128,93739.5567918353,0.0,1.0
2007-02-02,21.77,22.09,21.69,21.82,16300,4.48221662636019,4.54810129886526,4.46574545823393,4.49251110643911,79168.6412283377,0.0,1.0
2007-02-05,21.74,21.84,21.66,21.74,16300,4.47603993831284,4.49662889847068,4.45956877018658,4.47603993831284,79168.6412283377,0.0,1.0
2007-02-06,21.74,21.79,21.66,21.71,22100,4.47603993831284,4.48633441839176,4.45956877018658,4.46986325026549,107339.077984433,0.0,1.0
2007-02-07,21.7,21.87,21.65,21.76,26200,4.46780435424971,4.50280558651803,4.45750987417079,4.48015773034441,127252.66258788,0.0,1.0
2007-02-08,21.63,21.73,21.62,21.63,20400,4.45339208213923,4.47398104229706,4.45133318612344,4.45339208213923,99082.2258317845,0.0,1.0
2007-02-09,21.6,21.74,21.59,21.63,13700,4.44721539409188,4.47603993831284,4.44515649807609,4.45339208213923,66540.5144066396,0.0,1.0
2007-02-12,21.57,21.65,21.57,21.65,10400,4.44103870604453,4.45750987417079,4.44103870604453,4.45750987417079,50512.5072867921,0.0,1.0
2007-02-13,21.65,21.75,21.53,21.58,13400,4.45750987417079,4.47809883432863,4.4328031219814,4.44309760206031,65083.4228502899,0.0,1.0
2007-02-14,21.68,21.77,21.68,21.74,11300,4.46368656221814,4.48221662636019,4.46368656221814,4.47603993831284,54883.7819558415,0.0,1.0
2007-02-15,21.7,21.77,21.64,21.7,14500,4.46780435424971,4.48221662636019,4.45545097815501,4.46780435424971,70426.091890239,0.0,1.0
2007-02-16,21.52,21.76,21.52,21.57,24000,4.45699515016685,4.50670141578209,4.45699515016685,4.46735062217002,115880.763294226,0.1275,1.0
2007-02-20,21.47,21.6,21.45,21.5,22400,4.44663967816367,4.47356390537193,4.4424974893624,4.45285296136558,108155.379074611,0.0,1.0
2007-02-21,21.56,21.6,21.49,21.5,21500,4.46527952776939,4.47356390537193,4.45078186696494,4.45285296136558,103809.850451078,0.0,1.0
2007-02-22,21.56,21.75,21.56,21.6,32100,4.46527952776939,4.50463032138146,4.46527952776939,4.47356390537193,154990.520906028,0.0,1.0
2007-02-23,21.61,21.66,21.55,21.56,35200,4.47563499977257,4.48599047177574,4.46320843336875,4.46527952776939,169958.452831532,0.0,1.0
2007-02-26,21.63,21.661,21.6,21.61,22200,4.47977718857384,4.48619758121581,4.47356390537193,4.47563499977257,107189.706047159,0.0,1.0
2007-02-27,21.6,21.65,21.59,21.64,25600,4.47356390537193,4.48391937737511,4.4714928109713,4.48184828297447,123606.147513842,0.0,1.0
2007-02-28,21.62,21.77,21.61,21.75,15900,4.4777060941732,4.50877251018273,4.47563499977257,4.50463032138146,76771.005682425,0.0,1.0
2007-03-01,21.65,21.88,21.61,21.63,19200,4.48391937737511,4.53155454858971,4.47563499977257,4.47977718857384,92704.6106353811,0.0,1.0
2007-03-02,21.67,21.85,21.66,21.7,15100,4.48806156617638,4.52534126538781,4.48599047177574,4.49427484937828,72908.3135726174,0.0,1.0
2007-03-05,21.65,21.83,21.65,21.68,18500,4.48391937737511,4.52119907658654,4.48391937737511,4.49013266057701,89324.7550392995,0.0,1.0
2007-03-06,21.7,21.81,21.67,21.73,13900,4.49427484937828,4.51705688778527,4.48806156617638,4.50048813258019,67114.2754079062,0.0,1.0
2007-03-07,21.83,21.84,21.65,21.65,13500,4.52119907658654,4.52327017098717,4.48391937737511,4.48391937737511,65182.9293530024,0.0,1.0
2007-03-08,21.71,21.82,21.6,21.82,26500,4.49634594377892,4.5191279821859,4.47356390537193,4.5191279821859,127951.676137375,0.0,1.0
2007-03-09,21.65,21.8,21.64,21.71,12400,4.48391937737511,4.51498579338463,4.48184828297447,4.49634594377892,59871.727702017,0.0,1.0
2007-03-12,21.59,21.65,21.54,21.65,11900,4.4714928109713,4.48391937737511,4.46113733896812,4.48391937737511,57457.5451333872,0.0,1.0
2007-03-13,21.62,21.77,21.53,21.63,16700,4.4777060941732,4.50877251018273,4.45906624456748,4.47977718857384,80633.6977922326,0.0,1.0
2007-03-14,21.7,21.75,21.66,21.75,8900,4.49427484937828,4.50463032138146,4.48599047177574,4.50463032138146,42972.449721609,0.0,1.0
2007-03-15,21.79,21.8,21.7399,21.74,10400,4.512914698984,4.51498579338463,4.50253851603682,4.50255922698082,50214.9974274981,0.0,1.0
2007-03-16,21.67,21.77,21.67,21.77,13500,4.48806156617638,4.50877251018273,4.48806156617638,4.50877251018273,65182.9293530023,0.0,1.0
2007-03-19,21.84,21.84,21.74,21.75,27200,4.52327017098717,4.52327017098717,4.50255922698082,4.50463032138146,131331.531733457,0.0,1.0
2007-03-20,21.86,21.99,21.78,21.78,11500,4.52741235978844,4.5543365869967,4.51084360458336,4.51084360458336,55526.1990784836,0.0,1.0
2007-03-21,21.98,22.03,21.85,21.85,25800,4.57867194620416,4.58908748748306,4.55159153887903,4.55159153887903,123853.380775648,0.1275,1.0
2007-03-22,22.28,22.28,21.93,21.93,30600,4.64116519387756,4.64116519387756,4.56825640492527,4.56825640492527,146895.87022228,0.0,1.0
2007-03-23,22.45,22.49,22.2,22.24,28900,4.67657803422582,4.68491046724894,4.62450032783132,4.63283276085444,138734.988543264,0.0,1.0
2007-03-26,22.36,22.45,22.26,22.44,16100,4.6578300599238,4.67657803422582,4.636998977366,4.67449492597004,77288.3500189119,0.0,1.0
2007-03-27,22.36,22.36,22.09,22.3,24300,4.6578300599238,4.6578300599238,4.60158613701774,4.64533141038912,116652.602823575,0.0,1.0
2007-03-28,22.38,22.39,22.21,22.36,12300,4.66199627643536,4.66407938469114,4.6265834360871,4.6578300599238,59046.3792069948,0.0,1.0
2007-03-29,22.36,22.4,22.24,22.33,14500,4.6578300599238,4.66616249294692,4.63283276085444,4.65158073515646,69607.5202033679,0.0,1.0
2007-03-30,22.35,22.51,22.31,22.41,81300,4.65574695166802,4.6890766837605,4.6474145186449,4.6682456012027,390282.165002332,0.0,1.0
2007-04-02,22.15,22.35,22.14,22.35,18400,4.61408478655242,4.65574695166802,4.61200167829664,4.65574695166802,88329.5428787565,0.0,1.0
2007-04-03,22.35,22.43,22.14,22.15,33500,4.65574695166802,4.67241181771426,4.61200167829664,4.61408478655242,160817.374262953,0.0,1.0
2007-04-04,22.35,22.35,22.25,22.25,7500,4.65574695166802,4.65574695166802,4.63491586911022,4.63491586911022,36003.8897603627,0.0,1.0
2007-04-05,22.35,22.49,22.27,22.35,31800,4.65574695166802,4.68491046724894,4.63908208562178,4.65574695166802,152656.492583938,0.0,1.0
2007-04-09,22.28,22.35,22.17,22.35,18300,4.64116519387756,4.65574695166802,4.61825100306398,4.65574695166802,87849.491015285,0.0,1.0
2007-04-10,22.21,22.34,22.1,22.34,15800,4.6265834360871,4.65366384341224,4.60366924527352,4.65366384341224,75848.1944284974,0.0,1.0
2007-04-11,22.3,22.3299,22.21,22.21,14600,4.64533141038912,4.6515599040739,4.6265834360871,4.6265834360871,70087.5720668394,0.0,1.0
2007-04-12,22.3,22.33,22.22,22.3,21300,4.64533141038912,4.65158073515646,4.62866654434288,4.64533141038912,102251.04691943,0.0,1.0
2007-04-13,22.27,22.31,22.22,22.3,14900,4.63908208562178,4.6474145186449,4.62866654434288,4.64533141038912,71527.7276572539,0.0,1.0
2007-04-16,22.3,22.37,22.28,22.37,33200,4.64533141038912,4.65991316817958,4.64116519387756,4.65991316817958,159377.218672539,0.0,1.0
2007-04-17,22.32,22.35,22.28,22.2801,17800,4.64949762690068,4.65574695166802,4.64116519387756,4.64118602496012,85449.2316979274,0.0,1.0
2007-04-18,22.26,22.35,22.15,22.28,15800,4.636998977366,4.65574695166802,4.61408478655242,4.64116519387756,75848.1944284974,0.0,1.0
2007-04-19,21.99,22.19,21.87,22.19,21000,4.60731468472114,4.64921841082138,4.582172449061,4.64921841082138,100229.750212504,0.1275,1.0
2007-04-20,21.89,22.0,21.87,22.0,24800,4.58636282167102,4.60940987102615,4.582172449061,4.60940987102615,118366.562155719,0.0,1.0
2007-04-23,21.73,21.92,21.73,21.91,29500,4.55283984079083,4.59264838058606,4.55283984079083,4.59055319428104,140798.934822327,0.0,1.0
2007-04-24,21.73,21.78,21.66,21.76,16600,4.55283984079083,4.56331577231589,4.53817353665575,4.55912539970587,79229.2311203601,0.0,1.0
2007-04-25,21.69,21.76,21.66,21.66,20900,4.54445909557078,4.55912539970587,4.53817353665575,4.53817353665575,99752.4656876823,0.0,1.0
2007-04-26,21.63,21.74,21.63,21.69,13700,4.53188797774071,4.55493502709584,4.53188797774071,4.54445909557078,65387.9799005381,0.0,1.0
2007-04-27,21.65,21.69,21.59,21.64,12700,4.53607835035073,4.54445909557078,4.52350723252066,4.53398316404572,60615.1346523237,0.0,1.0
2007-04-30,21.63,21.7,21.59,21.61,17400,4.53188797774071,4.54655428187579,4.52350723252066,4.52769760513069,83047.5073189316,0.0,1.0
2007-05-01,21.62,21.67,21.59,21.63,14900,4.5297927914357,4.54026872296076,4.52350723252066,4.53188797774071,71115.3941983955,0.0,1.0
2007-05-02,21.6,21.67,21.59,21.59,14900,4.52560241882567,4.54026872296076,4.52350723252066,4.52350723252066,71115.3941983956,0.0,1.0
2007-05-03,21.59,21.69,21.59,21.6,13700,4.52350723252066,4.54445909557078,4.52350723252066,4.52560241882567,65387.9799005382,0.0,1.0
2007-05-04,21.6,21.67,21.56,21.67,21300,4.52560241882567,4.54026872296076,4.51722167360563,4.54026872296076,101661.603786968,0.0,1.0
2007-05-07,21.54,21.6,21.54,21.6,14100,4.5130313009956,4.52560241882567,4.5130313009956,4.52560241882567,67297.117999824,0.0,1.0
2007-05-08,21.52,21.56,21.48,21.54,11800,4.50884092838558,4.51722167360563,4.50046018316553,4.5130313009956,56319.5739289307,0.0,1.0
2007-05-09,21.55,21.55,21.44,21.44,14100,4.51512648730062,4.51512648730062,4.49207943794548,4.49207943794548,67297.1179998239,0.0,1.0
2007-05-10,21.53,21.56,21.46,21.55,17200,4.51093611469059,4.51722167360563,4.49626981055551,4.51512648730062,82092.9382692888,0.0,1.0
2007-05-11,21.52,21.57,21.51,21.55,13900,4.50884092838558,4.51931685991064,4.50674574208057,4.51512648730062,66342.548950181,0.0,1.0
2007-05-14,21.49,21.54,21.45,21.51,13900,4.50255536947054,4.5130313009956,4.4941746242505,4.50674574208057,66342.5489501811,0.0,1.0
2007-05-15,21.47,21.5,21.43,21.49,23000,4.49836499686052,4.50465055577556,4.48998425164047,4.50255536947054,109775.440708933,0.0,1.0
2007-05-16,21.5,21.5,21.43,21.48,18600,4.50465055577556,4.50465055577556,4.48998425164047,4.50046018316553,88774.9216167889,0.0,1.0
2007-05-17,21.43,21.5,21.43,21.45,6500,4.48998425164047,4.50465055577556,4.48998425164047,4.4941746242505,31023.494113394,0.0,1.0
2007-05-18,21.56,21.56,21.46,21.48,24600,4.51722167360563,4.51722167360563,4.49626981055551,4.50046018316553,117411.993106076,0.0,1.0
2007-05-21,21.3,21.47,21.25,21.44,14600,4.48946045506422,4.52529182958821,4.47892181549834,4.51896864584868,69268.9028253288,0.1275,1.0
2007-05-22,21.2,21.29,21.2,21.2,19700,4.46838317593246,4.48735272715104,4.46838317593246,4.46838317593246,93465.574360204,0.0,1.0
2007-05-23,21.04,21.27,21.02,21.2,46800,4.43465952932165,4.48313727132469,4.4304440734953,4.46838317593246,222040.044672972,0.0,1.0
2007-05-24,20.71,21.04,20.56,21.04,65400,4.36510450818685,4.43465952932165,4.33348858948922,4.43465952932165,310286.729094282,0.0,1.0
2007-05-25,20.74,20.83,20.68,20.79,17600,4.37142769192638,4.39039724314496,4.35878132444733,4.38196633149226,83502.2390223142,0.0,1.0
2007-05-29,20.78,20.88,20.75,20.75,23100,4.37985860357908,4.40093588271084,4.37353541983956,4.37353541983956,109596.688716788,0.0,1.0
2007-05-30,20.91,20.93,20.77,20.8,12000,4.40725906645037,4.41147452227672,4.37775087566591,4.38407405940544,56933.3447879415,0.0,1.0
2007-05-31,20.81,20.97,20.81,20.93,13100,4.38618178731861,4.41990543392942,4.38618178731861,4.41147452227672,62152.2347268362,0.0,1.0
2007-06-01,20.96,20.97,20.83,20.85,15700,4.41779770601625,4.41990543392942,4.39039724314496,4.39461269897131,74487.7927642234,0.0,1.0
2007-06-04,21.06,21.11,20.95,20.97,15200,4.438874985148,4.44941362471388,4.41568997810307,4.41990543392942,72115.570064726,0.0,1.0
2007-06-05,21.06,21.11,21.05,21.07,10400,4.438874985148,4.44941362471388,4.43676725723483,4.44098271306118,49342.2321495493,0.0,1.0
2007-06-06,20.91,21.08,20.88,21.05,27100,4.40725906645037,4.44309044097435,4.40093588271084,4.43676725723483,128574.470312768,0.0,1.0
2007-06-07,20.55,20.93,20.55,20.92,30200,4.33138086157604,4.41147452227672,4.33138086157604,4.40936679436354,143282.251049653,0.0,1.0
2007-06-08,20.6,20.69,20.25,20.57,33700,4.34191950114192,4.3608890523605,4.26814902418077,4.33559631740239,159887.809946136,0.0,1.0
2007-06-11,20.48,20.58,20.48,20.55,24500,4.31662676618381,4.33770404531557,4.31662676618381,4.33138086157604,116238.912275381,0.0,1.0
2007-06-12,20.04,20.46,20.0,20.38,34000,4.22388673800408,4.31241131035746,4.21545582635138,4.29554948705206,161311.143565834,0.0,1.0
2007-06-13,20.6,20.71,20.07,20.07,27600,4.34191950114192,4.36510450818685,4.23020992174361,4.23020992174361,130946.693012266,0.0,1.0
2007-06-14,20.44,20.62,20.364,20.5,11500,4.30819585453111,4.34613495696827,4.29217712239098,4.32084222201016,54561.1220884439,0.0,1.0
2007-06-15,20.52,20.58,20.45,20.5,29500,4.32505767783652,4.33770404531557,4.31030358244429,4.32084222201016,139961.139270356,0.0,1.0
2007-06-18,20.48,20.62,20.45,20.58,26700,4.31662676618381,4.34613495696827,4.31030358244429,4.33770404531557,126676.69215317,0.0,1.0
2007-06-19,20.69,20.75,20.46,20.56,82900,4.3608890523605,4.37353541983956,4.31241131035746,4.33348858948922,393314.523576696,0.0,1.0
2007-06-20,20.44,20.63,20.4,20.63,15800,4.3350693854241,4.37536601865456,4.32658588369137,4.37536601865456,74497.5388596706,0.1275,1.0
2007-06-21,20.33,20.44,20.2,20.44,25500,4.3117397556591,4.3350693854241,4.28416837502773,4.3350693854241,120233.369678582,0.0,1.0
2007-06-22,20.09,20.33,19.87,20.33,28400,4.26083874526273,4.3117397556591,4.21417948573272,4.3117397556591,133906.968583205,0.0,1.0
2007-06-25,20.13,20.25,20.06,20.06,15400,4.26932224699546,4.29477275219364,4.25447611896318,4.25447611896318,72611.5252176535,0.0,1.0
2007-06-26,20.16,20.21,20.06,20.19,17700,4.275684873295,4.28628925046091,4.25447611896318,4.28204749959455,83456.1036592512,0.0,1.0
2007-06-27,20.21,20.3,20.12,20.24,21100,4.28628925046091,4.30537712935955,4.26720137156228,4.29265187676046,99487.2196163956,0.0,1.0
2007-06-28,20.2,20.29,20.11,20.29,11200,4.28416837502773,4.30325625392637,4.26508049612909,4.30325625392637,52808.3819764753,0.0,1.0
2007-06-29,20.39,20.47,20.19,20.27,10300,4.32446500825819,4.34143201172365,4.28204749959455,4.29901450306001,48564.8512819371,0.0,1.0
2007-07-02,20.42,20.47,20.3,20.3,26800,4.33082763455774,4.34143201172365,4.30537712935955,4.30537712935955,126362.914015137,0.0,1.0
2007-07-03,20.48,20.55,20.45,20.55,6900,4.34355288715683,4.3583990151891,4.33719026085728,4.3583990151891,32533.7353247928,0.0,1.0
2007-07-05,20.19,20.47,20.17,20.47,20600,4.28204749959455,4.34143201172365,4.27780574872819,4.34143201172365,97129.7025638742,0.0,1.0
2007-07-06,20.2,20.35,20.19,20.35,15400,4.28416837502773,4.31598150652546,4.28204749959455,4.31598150652546,72611.5252176536,0.0,1.0
2007-07-09,20.3,20.38,20.26,20.28,13800,4.30537712935955,4.32234413282501,4.29689362762682,4.30113537849319,65067.4706495857,0.0,1.0
2007-07-10,20.27,20.36,20.16,20.32,15100,4.29901450306001,4.31810238195864,4.275684873295,4.30961888022592,71197.0149861408,0.0,1.0
2007-07-11,20.28,20.35,20.21,20.33,25200,4.30113537849319,4.31598150652546,4.28628925046091,4.3117397556591,118818.859447069,0.0,1.0
2007-07-12,20.16,20.29,20.16,20.22,14100,4.275684873295,4.30325625392637,4.275684873295,4.28841012589409,66481.9808810984,0.0,1.0
2007-07-13,20.3,20.3,20.19,20.3,22200,4.30537712935955,4.30537712935955,4.28204749959455,4.30537712935955,104673.757131942,0.0,1.0
2007-07-16,20.26,20.37,20.2,20.2,14600,4.29689362762682,4.32022325739183,4.28416837502773,4.28416837502773,68839.4979336197,0.0,1.0
2007-07-17,20.13,20.25,20.05,20.13,62600,4.26932224699546,4.29477275219364,4.25235524353,4.26932224699546,295161.134975656,0.0,1.0
2007-07-18,19.98,20.14,19.94,20.14,28500,4.23750911549773,4.27144312242864,4.229025613765,4.27144312242864,134378.471993709,0.0,1.0
2007-07-19,20.08,20.1,19.9,19.9,27200,4.25871786982955,4.26295962069591,4.22054211203227,4.22054211203227,128248.927657154,0.0,1.0
2007-07-20,19.9,19.99,19.73,19.99,19700,4.24758327380534,4.26679344941552,4.21129738654168,4.26679344941552,92294.8356110242,0.1275,1.0
2007-07-23,19.92,19.97,19.79,19.9,23500,4.25185220171871,4.26252452150214,4.22410417028179,4.24758327380534,110097.900348176,0.0,1.0
2007-07-24,19.87,19.87,19.72,19.8,17500,4.24117988193528,4.24117988193528,4.20916292258499,4.22623863423848,81987.7981316206,0.0,1.0
2007-07-25,19.72,20.1399,19.49,19.9,33300,4.20916292258499,4.29878906412624,4.16007025158121,4.24758327380534,156011.067301884,0.0,1.0
2007-07-26,19.33,19.68,19.18,19.68,37300,4.12591882827423,4.20062506675825,4.09390186892394,4.20062506675825,174751.135446254,0.0,1.0
2007-07-27,19.34,19.47,19.22,19.22,15600,4.12805329223092,4.15580132366784,4.10243972475069,4.10243972475069,73086.2657630445,0.0,1.0
2007-07-30,19.33,19.33,19.16,19.3,16300,4.12591882827423,4.12591882827423,4.08963294101057,4.11951543640418,76365.7776883094,0.0,1.0
2007-07-31,19.36,19.48,19.23,19.28,14500,4.13232222014429,4.15793578762452,4.10457418870737,4.1152465084908,67932.7470233427,0.0,1.0
2007-08-01,19.24,19.33,19.0,19.22,47300,4.10670865266406,4.12591882827423,4.05548151770359,4.10243972475069,221601.30580718,0.0,1.0
2007-08-02,19.28,19.38,19.2,19.38,10300,4.1152465084908,4.13659114805766,4.09817079683731,4.13659114805766,48255.6754717538,0.0,1.0
2007-08-03,19.25,19.29,19.17,19.22,8100,4.10884311662074,4.11738097244749,4.09176740496726,4.10243972475069,37948.6379923501,0.0,1.0
2007-08-06,18.99,19.3,18.85,19.3,28300,4.05334705374691,4.11951543640418,4.0234645583533,4.11951543640418,132585.98212142,0.0,1.0
2007-08-07,18.91,19.0,18.84,18.9,33600,4.03627134209342,4.05548151770359,4.02133009439661,4.03413687813673,157416.572412711,0.0,1.0
2007-08-08,18.99,19.02,18.91,18.99,37300,4.05334705374691,4.05975044561696,4.03627134209342,4.05334705374691,174751.135446254,0.0,1.0
2007-08-09,18.89,19.02,18.7,18.79,34100,4.03200241418005,4.05975044561696,3.99144759900301,4.01065777461318,159759.080930757,0.0,1.0
2007-08-10,18.78,18.82,18.7,18.7,18000,4.0085233106565,4.01706116648324,3.99144759900301,3.99144759900301,84330.3066496668,0.0,1.0
2007-08-13,18.8,19.01,18.77,18.91,44600,4.01279223856987,4.05761598166028,4.00638884669981,4.03627134209342,208951.75980973,0.0,1.0
2007-08-14,18.45,18.878,18.26,18.8,27800,3.93808600008586,4.02944105743202,3.89753118490882,4.01279223856987,130243.473603374,0.0,1.0
2007-08-15,17.93,18.25,17.67,18.25,45600,3.82709387433818,3.89539672095213,3.77159781146434,3.89539672095213,213636.776845822,0.0,1.0
2007-08-16,17.5,17.77,16.28,17.77,69100,3.73531192420068,3.7929424510312,3.47490732148497,3.7929424510312,323734.677193998,0.0,1.0
2007-08-17,17.91,17.94,17.46,17.83,61600,3.82282494642481,3.82922833829487,3.72677406837393,3.80574923477132,288597.049423304,0.0,1.0
2007-08-20,17.95,18.25,17.85,18.25,66800,3.83136280225155,3.89539672095213,3.81001816268469,3.89539672095213,312959.138010986,0.0,1.0
2007-08-21,18.18,18.3,17.95,18.0,46700,3.88045547325533,3.90606904073557,3.83136280225155,3.84203512203498,218790.295585524,0.0,1.0
2007-08-22,18.25,18.3,18.09,18.21,35300,3.92261113639988,3.93335801622564,3.88822112095747,3.91401363253928,164233.715144974,0.1275,1.0
2007-08-23,18.48,18.6,18.3,18.36,27600,3.97204678359835,3.99783929518015,3.93335801622564,3.94625427201654,128409.363682756,0.0,1.0
2007-08-24,18.34,18.48,18.28,18.48,37600,3.94195552008624,3.97204678359835,3.92905926429533,3.97204678359835,174934.49545187,0.0,1.0
2007-08-27,18.44,18.51,18.35,18.35,41800,3.96344927973774,3.9784949114938,3.94410489605139,3.94410489605139,194475.050794898,0.0,1.0
2007-08-28,18.31,18.4,18.21,18.4,37400,3.93550739219079,3.95485177587714,3.91401363253928,3.95485177587714,174003.992816488,0.0,1.0
2007-08-29,18.46,18.47,18.29,18.29,46000,3.96774803166805,3.9698974076332,3.93120864026048,3.93120864026048,214015.606137926,0.0,1.0
2007-08-30,18.49,18.5,18.36,18.36,23100,3.9741961595635,3.97634553552865,3.94625427201654,3.94625427201654,107473.054386654,0.0,1.0
2007-08-31,18.69,18.7,18.55,18.55,13800,4.01718367886651,4.01933305483166,3.9870924153544,3.9870924153544,64204.6818413778,0.0,1.0
2007-09-04,18.82,18.82,18.62,18.62,31800,4.04512556641347,4.04512556641347,4.00213804711046,4.00213804711046,147949.919025784,0.0,1.0
2007-09-05,18.8,18.88,18.74,18.74,50400,4.04082681448317,4.05802182220437,4.02793055869226,4.02793055869226,234486.664116336,0.0,1.0
2007-09-06,19.0,19.0,18.8,18.8,29300,4.08381433378618,4.08381433378618,4.04082681448317,4.04082681448317,136318.636083505,0.0,1.0
2007-09-07,19.02,19.05,18.93,18.95,24900,4.08811308571648,4.09456121361193,4.06876870203012,4.07306745396043,115847.578105095,0.0,1.0
2007-09-10,19.12,19.18,19.08,19.1,8700,4.10960684536799,4.12250310115889,4.10100934150738,4.10530809343769,40476.8646391295,0.0,1.0
2007-09-11,19.14,19.19,19.05,19.06,12800,4.11390559729829,4.12465247712404,4.09456121361193,4.09671058957708,59552.1686644664,0.0,1.0
2007-09-12,19.05,19.17,18.93,19.14,18900,4.09456121361193,4.12035372519374,4.06876870203012,4.11390559729829,87932.4990436262,0.0,1.0
2007-09-13,19.13,19.27,19.07,19.08,68500,4.11175622133314,4.14184748484525,4.09885996554223,4.10100934150738,318697.152618433,0.0,1.0
2007-09-14,19.06,19.18,19.01,19.1,13400,4.09671058957708,4.12250310115889,4.08596370975133,4.10530809343769,62343.6765706133,0.0,1.0
2007-09-17,18.97,19.1,18.93,19.1,31600,4.07736620589073,4.10530809343769,4.06876870203012,4.10530809343769,147019.416390401,0.0,1.0
2007-09-18,19.1,19.18,18.84,18.91,27700,4.10530809343769,4.12250310115889,4.04942431834377,4.06446995009982,128874.615000447,0.0,1.0
2007-09-19,19.05,19.13,19.04,19.07,20400,4.1219657571676,4.13927584958615,4.11980199561528,4.12629328027224,94280.2592001733,0.1275,1.0
2007-09-20,18.88,19.1,18.71,19.05,38800,4.08518181077818,4.1327845649292,4.04839786438876,4.1219657571676,179317.355733663,0.0,1.0
2007-09-21,18.81,19.05,18.81,19.05,32800,4.07003547991195,4.1219657571676,4.07003547991195,4.1219657571676,151587.867733612,0.0,1.0
2007-09-24,18.72,18.87,18.71,18.82,19100,4.05056162594108,4.08301804922586,4.04839786438876,4.07219924146427,88272.2034668288,0.0,1.0
2007-09-25,18.78,18.82,18.68,18.68,15400,4.06354419525499,4.07219924146427,4.0419065797318,4.0419065797318,71172.3525334641,0.0,1.0
2007-09-26,18.73,18.9,18.71,18.83,16200,4.0527253874934,4.08950933388282,4.04839786438876,4.07436300301659,74869.6176001375,0.0,1.0
2007-09-27,18.69,18.79,18.61,18.78,16000,4.04407034128412,4.06570795680731,4.02676024886557,4.06354419525499,73945.3013334693,0.0,1.0
2007-09-28,18.6,18.71,18.562,18.63,26300,4.02459648731325,4.04839786438876,4.01637419341444,4.03108777197021,121547.58906689,0.0,1.0
2007-10-01,18.78,18.9,18.61,18.65,38200,4.06354419525499,4.08950933388282,4.02676024886557,4.03541529507484,176544.406933658,0.0,1.0
2007-10-02,18.75,18.8699,18.75,18.8,9300,4.05705291059803,4.08299641161034,4.05705291059803,4.06787171835963,42980.706400079,0.0,1.0
2007-10-03,18.67,18.82,18.67,18.72,17500,4.03974281817948,4.07219924146427,4.03974281817948,4.05056162594108,80877.673333482,0.0,1.0
2007-10-04,18.68,18.73,18.65,18.67,12000,4.0419065797318,4.0527253874934,4.03541529507484,4.03974281817948,55458.9760001019,0.0,1.0
2007-10-05,18.71,18.78,18.67,18.78,11200,4.04839786438876,4.06354419525499,4.03974281817948,4.06354419525499,51761.7109334284,0.0,1.0
2007-10-08,18.69,18.73,18.66,18.66,7600,4.04407034128412,4.0527253874934,4.03757905662716,4.03757905662716,35124.0181333979,0.0,1.0
2007-10-09,18.73,18.74,18.61,18.71,16200,4.0527253874934,4.05488914904572,4.02676024886557,4.04839786438876,74869.6176001375,0.0,1.0
2007-10-10,18.66,18.78,18.65,18.69,23200,4.03757905662716,4.06354419525499,4.03541529507484,4.04407034128412,107220.68693353,0.0,1.0
2007-10-11,18.53,18.7599,18.52,18.61,37300,4.00945015644702,4.05919503453483,4.0072863948947,4.02676024886557,172384.98373365,0.0,1.0
2007-10-12,18.53,18.61,18.53,18.53,18200,4.00945015644702,4.02676024886557,4.00945015644702,4.00945015644702,84112.7802668212,0.0,1.0
2007-10-15,18.6,18.69,18.53,18.57,23000,4.02459648731325,4.04407034128412,4.00945015644702,4.01810520265629,106296.370666862,0.0,1.0
2007-10-16,18.56,18.63,18.5,18.55,17700,4.01594144110397,4.03108777197021,4.00295887179006,4.01377767955166,81801.9896001504,0.0,1.0
2007-10-17,18.71,18.71,18.56,18.56,13300,4.04839786438876,4.04839786438876,4.01594144110397,4.01594144110397,61467.0317334463,0.0,1.0
2007-10-18,18.55,18.69,18.55,18.57,17200,4.01377767955166,4.04407034128412,4.01377767955166,4.01810520265629,79491.1989334793,0.0,1.0
2007-10-19,18.48,18.6099,18.46,18.55,17500,3.99863134868542,4.02673861125005,3.99430382558079,4.01377767955166,80877.673333482,0.0,1.0
2007-10-22,18.41,18.49,18.03,18.28,22900,4.01107297761126,4.02850295252755,3.92828059675888,3.98274926837229,105106.290100728,0.1275,1.0
2007-10-23,18.63,18.65,18.5,18.5,15500,4.05900540863105,4.06336290236013,4.03068169939208,4.03068169939208,71141.8120769121,0.0,1.0
2007-10-24,18.68,18.77,18.53,18.62,30600,4.06989914295374,4.08950786473456,4.03721793998569,4.05682666176652,140447.706422807,0.0,1.0
2007-10-25,18.72,18.7599,18.65,18.73,11800,4.07861413041188,4.08730733040138,4.06336290236013,4.08079287727642,54159.573065004,0.0,1.0
2007-10-26,18.62,18.88,18.62,18.79,19800,4.05682666176652,4.11347408024446,4.05682666176652,4.09386535846363,90877.9276853457,0.0,1.0
2007-10-29,18.56,18.73,18.56,18.7,17000,4.0437541805793,4.08079287727642,4.0437541805793,4.07425663668281,78026.5035682261,0.0,1.0
2007-10-30,18.55,18.6,18.44,18.56,14400,4.04157543371476,4.05246916803745,4.01760921820487,4.0437541805793,66093.0383166151,0.0,1.0
2007-10-31,18.7,18.79,18.55,18.65,29800,4.07425663668281,4.09386535846363,4.04157543371476,4.06336290236013,136775.870960773,0.0,1.0
2007-11-01,18.44,18.69,18.4301,18.69,19800,4.01760921820487,4.07207788981827,4.01545225880897,4.07207788981827,90877.9276853456,0.0,1.0
2007-11-02,18.37,18.4799,18.34,18.44,11700,4.00235799015311,4.02630241819437,3.9958217495595,4.01760921820487,53700.5936322498,0.0,1.0
2007-11-05,18.25,18.38,18.16,18.27,28900,3.97621302777868,4.00453673701765,3.95660430599785,3.98057052150775,132645.056065984,0.0,1.0
2007-11-06,18.2,18.307,18.15,18.19,39800,3.965319293456,3.98863188490653,3.95442555913331,3.96314054659146,182673.8142362,0.0,1.0
2007-11-07,17.75,18.11,17.71,17.71,44100,3.86727568455186,3.94571057167517,3.85856069709372,3.85856069709372,202409.929844634,0.0,1.0
2007-11-08,17.75,17.9,17.71,17.75,21200,3.86727568455186,3.89995688751991,3.85856069709372,3.86727568455186,97303.6397439056,0.0,1.0
2007-11-09,17.6,17.78,17.6,17.7,15800,3.83459448158382,3.87381192514547,3.83459448158382,3.85638195022918,72518.7503751748,0.0,1.0
2007-11-12,17.5,17.61,17.45,17.6,17900,3.81280701293846,3.83677322844836,3.80191327861578,3.83459448158382,82157.3184630145,0.0,1.0
2007-11-13,17.56,17.71,17.5,17.5,26200,3.82587949412567,3.85856069709372,3.81280701293846,3.81280701293846,120252.611381619,0.0,1.0
2007-11-14,17.41,17.65,17.41,17.55,34500,3.79319829115763,3.8454882159065,3.79319829115763,3.82370074726114,158347.904300224,0.0,1.0
2007-11-15,17.21,17.36,17.1,17.3,22000,3.74962335386691,3.78230455683495,3.72565713835701,3.76923207564773,100975.47520594,0.0,1.0
2007-11-16,17.2,17.26,17.09,17.12,7300,3.74744460700237,3.76051708818959,3.72347839149247,3.73001463208608,33505.4985910618,0.0,1.0
2007-11-19,17.08,17.1999,16.89,17.15,48100,3.72129964462793,3.74742281953372,3.67990345420175,3.73655087267969,220769.107154805,0.0,1.0
2007-11-20,16.9,17.05,16.84,16.84,28900,3.70986122358912,3.74278898592867,3.6966901186533,3.6966901186533,131651.824843056,0.1275,1.0
2007-11-21,16.77,16.9,16.72,16.72,27100,3.68132382956151,3.70986122358912,3.67034790878166,3.67034790878166,123452.057205772,0.0,1.0
2007-11-23,16.77,16.86,16.74,16.74,23600,3.68132382956151,3.70108048696524,3.6747382770936,3.6747382770936,107508.06457772,0.0,1.0
2007-11-26,16.64,16.8101,16.64,16.75,47500,3.6527864355339,3.69012651802695,3.6527864355339,3.67693346124957,216382.757094988,0.0,1.0
2007-11-27,16.6,16.74,16.56,16.58,56100,3.64400569891002,3.6747382770936,3.63522496228614,3.63961533059808,255559.424695344,0.0,1.0
2007-11-28,16.7,16.75,16.61,16.61,56100,3.66595754046972,3.67693346124957,3.64620088306599,3.64620088306599,255559.424695344,0.0,1.0
2007-11-29,16.69,16.8,16.67,16.72,35300,3.66376235631375,3.68790938202942,3.65937198800181,3.67034790878166,160806.554220065,0.0,1.0
2007-11-30,17.0,17.14,16.78,17.14,172200,3.73181306514882,3.7625456433324,3.68351901371748,3.7625456433324,784444.437300146,0.0,1.0
2007-12-03,16.9,17.1,16.71,16.71,153800,3.70986122358912,3.75376490670852,3.66815272462569,3.66815272462569,700624.590341246,0.0,1.0
2007-12-04,16.85,16.97,16.54,16.54,44100,3.69888530280927,3.72522751268091,3.6308345939742,3.6308345939742,200894.307113452,0.0,1.0
2007-12-05,17.0,17.04,16.85,16.91,39400,3.73181306514882,3.7405938017727,3.69888530280927,3.71205640774509,179483.802727211,0.0,1.0
2007-12-06,17.04,17.08,16.9,16.95,55200,3.7405938017727,3.74937453839658,3.70986122358912,3.72083714436897,251459.540876702,0.0,1.0
2007-12-07,17.02,17.09,16.97,17.07,73300,3.73620343346076,3.75156972255255,3.72522751268091,3.74717935424061,333912.759896055,0.0,1.0
2007-12-10,16.87,17.07,16.79,17.02,54800,3.70327567112121,3.74717935424061,3.68571419787345,3.73620343346076,249637.370290639,0.0,1.0
2007-12-11,16.95,16.99,16.7136,16.85,123200,3.72083714436897,3.72961788099285,3.66894299092184,3.69888530280927,561228.540507422,0.0,1.0
2007-12-12,16.9,17.05,16.75,17.0,49700,3.70986122358912,3.74278898592867,3.67693346124957,3.73181306514882,226404.695318335,0.0,1.0
2007-12-13,16.85,16.94,16.56,16.77,61000,3.69888530280927,3.718641960213,3.63522496228614,3.68132382956151,277881.014374616,0.0,1.0
2007-12-14,16.73,16.82,16.63,16.69,49800,3.67254309293763,3.69229975034136,3.65059125137793,3.66376235631375,226860.237964851,0.0,1.0
2007-12-17,16.4,16.75,16.37,16.7,38900,3.60010201579062,3.67693346124957,3.59351646332272,3.66595754046972,177206.089494633,0.0,1.0
2007-12-18,16.39,16.63,16.32,16.51,84100,3.59790683163465,3.65059125137793,3.58254054254287,3.62424904150629,383111.365719758,0.0,1.0
2007-12-19,16.38,16.41,16.3,16.34,47700,3.62424904150629,3.63088686026363,3.60654819148673,3.61539861649651,215582.867251106,0.13,1.0
2007-12-20,16.41,16.48,16.35,16.47,37600,3.63088686026363,3.64637510403075,3.61761122274896,3.64416249777831,169935.341900243,0.0,1.0
2007-12-21,16.54,16.6,16.44,16.49,65300,3.65965074154543,3.6729263790601,3.63752467902097,3.6485877102832,295127.069842709,0.0,1.0
2007-12-24,16.7,16.75,16.51,16.74,21800,3.69505244158456,3.70611547284679,3.65301292278809,3.70390286659434,98526.3418464175,0.0,1.0
2007-12-26,16.74,16.8,16.57,16.76,30100,3.70390286659434,3.71717850410902,3.66628856030276,3.70832807909924,136038.664659503,0.0,1.0
2007-12-27,16.66,16.74,16.63,16.7,75600,3.68620201657478,3.70390286659434,3.67956419781744,3.69505244158456,341678.506586659,0.0,1.0
2007-12-28,16.7,16.74,16.4,16.65,105300,3.69505244158456,3.70390286659434,3.62867425401119,3.68398941032233,475909.348459989,0.0,1.0
2007-12-31,16.88,16.88,16.5,16.69,78300,3.73487935412859,3.73487935412859,3.65080031653564,3.69283983533212,353881.310393325,0.0,1.0
2008-01-02,16.91,17.0,16.83,16.88,115000,3.74151717288592,3.76143062915794,3.72381632286636,3.73487935412859,519749.05102468,0.0,1.0
2008-01-03,17.2,17.2,16.99,17.01,86600,3.80568275420685,3.80568275420685,3.75921802290549,3.76364323541038,391393.633206411,0.0,1.0
2008-01-04,17.15,17.15,16.98,17.1,51200,3.79461972294462,3.79461972294462,3.75700541665304,3.78355669168239,231401.316630118,0.0,1.0
2008-01-07,17.19,17.22,17.1,17.19,57900,3.80347014795441,3.81010796671174,3.78355669168239,3.80347014795441,261682.348298512,0.0,1.0
2008-01-08,17.29,17.3,17.16,17.16,53200,3.82559621047887,3.82780881673131,3.79683232919707,3.79683232919707,240440.430560982,0.0,1.0
2008-01-09,17.46,17.46,17.17,17.18,19300,3.86321051677045,3.86321051677045,3.79904493544952,3.80125754170196,87227.4494328374,0.0,1.0
2008-01-10,17.5,17.5,17.262,17.31,43900,3.87206094178023,3.87206094178023,3.81940091297202,3.83002142298376,198408.550782464,0.0,1.0
2008-01-11,17.65,17.65,17.2,17.53,67500,3.90525003556692,3.90525003556692,3.80568275420685,3.87869876053757,305070.095166659,0.0,1.0
2008-01-14,17.7,17.71,17.6,17.63,38300,3.91631306682915,3.91852567308159,3.89418700430469,3.90082482306202,173099.031776045,0.0,1.0
2008-01-15,17.69,17.69,17.5,17.64,27200,3.9141004605767,3.9141004605767,3.87206094178023,3.90303742931447,122931.94945975,0.0,1.0
2008-01-16,17.73,17.75,17.57,17.62,33000,3.92295088558648,3.92737609809137,3.88754918554735,3.89861221680958,149145.379859256,0.0,1.0
2008-01-17,17.68,17.69,17.46,17.58,36200,3.91188785432425,3.9141004605767,3.86321051677045,3.88976179179979,163607.962148638,0.0,1.0
2008-01-18,17.45,17.63,17.22,17.53,31100,3.860997910518,3.90082482306202,3.81010796671174,3.87869876053757,140558.221624935,0.0,1.0
2008-01-22,17.32,17.32,16.5,16.95,29900,3.860997910518,3.860997910518,3.67820239743343,3.77851700827252,134128.018714862,0.13,1.0
2008-01-23,17.4,17.4,17.07,17.26,52600,3.87883161911162,3.87883161911162,3.80526757116295,3.84762262907279,235957.651652231,0.0,1.0
2008-01-24,17.62,17.67,17.4,17.59,25100,3.92787431774406,3.93902038561507,3.87883161911162,3.92118667702146,112595.761529867,0.0,1.0
2008-01-25,17.89,17.9,17.685,17.86,35900,3.98806308424752,3.99029229782172,3.94236420597638,3.98137544352491,161043.340196105,0.0,1.0
2008-01-28,17.86,17.91,17.81,17.9,40500,3.98137544352491,3.99252151139592,3.9702293756539,3.99029229782172,181678.419998391,0.0,1.0
2008-01-29,17.85,18.16,17.8,18.03,18200,3.97914622995071,4.04825185075097,3.9680001620797,4.01927207428635,81643.1418264375,0.0,1.0
2008-01-30,17.84,17.93,17.68,17.8,68700,3.97691701637651,3.99697993854433,3.94124959918927,3.9680001620797,308180.430960234,0.0,1.0
2008-01-31,17.97,17.97,17.65,17.75,36100,4.00589679284113,4.00589679284113,3.93456195846667,3.95685409420869,161940.517578813,0.0,1.0
2008-02-01,18.01,18.06,17.95,17.99,29600,4.01481364713794,4.02595971500895,4.00143836569273,4.01035521998954,132782.2526408,0.0,1.0
2008-02-04,18.0,18.07,17.92,17.99,28300,4.01258443356374,4.02818892858316,3.99475072497012,4.01035521998954,126950.599653197,0.0,1.0
2008-02-05,17.91,17.95,17.8,17.95,26400,3.99252151139592,4.00143836569273,3.9680001620797,4.00143836569273,118427.41451747,0.0,1.0
2008-02-06,17.93,17.93,17.84,17.89,30000,3.99697993854433,3.99697993854433,3.97691701637651,3.98806308424752,134576.607406216,0.0,1.0
2008-02-07,17.97,17.97,17.55,17.88,35800,4.00589679284113,4.00589679284113,3.91226982272465,3.98583387067332,160594.751504751,0.0,1.0
2008-02-08,18.04,18.04,17.86,17.91,22400,4.02150128786055,4.02150128786055,3.98137544352491,3.99252151139592,100483.866863308,0.0,1.0
2008-02-11,18.1,18.1,17.91,18.01,22300,4.03487656930576,4.03487656930576,3.99252151139592,4.01481364713794,100035.278171954,0.0,1.0
2008-02-12,18.2,18.2,18.09,18.15,18300,4.05716870504778,4.05716870504778,4.03264735573156,4.04602263717677,82091.7305177916,0.0,1.0
2008-02-13,17.89,18.24,17.64,17.7,50700,3.98806308424752,4.06608555934459,3.93233274489247,3.94570802633768,227434.466516504,0.0,1.0
2008-02-14,17.48,17.8,17.09,17.77,74800,3.89666532770523,3.9680001620797,3.80972599831135,3.96131252135709,335544.341132831,0.0,1.0
2008-02-15,17.5,17.5,16.18,16.28,86900,3.90112375485364,3.90112375485364,3.60686756305896,3.62915969880098,389823.572786671,0.0,1.0
2008-02-19,17.75,17.8,17.26,17.32,45400,3.95685409420869,3.9680001620797,3.84762262907279,3.860997910518,203659.26587474,0.0,1.0
2008-02-20,17.35,17.53,17.02,17.44,42600,3.89666532770523,3.93709182678229,3.82255007939729,3.91687857724376,189677.567315042,0.13,1.0
2008-02-21,17.38,17.57,17.0,17.57,30600,3.90340307755141,3.94607549324386,3.81805824616651,3.94607549324386,136247.266662918,0.0,1.0
2008-02-22,17.4,17.42,16.97,17.05,34300,3.90789491078219,3.91238674401298,3.81132049632033,3.82928782924347,152721.609363989,0.0,1.0
2008-02-25,17.44,17.49,17.3201,17.39,41900,3.91687857724376,3.92810816032072,3.88995003702521,3.9056489941668,186560.799777002,0.0,1.0
2008-02-26,17.6,17.6,17.41,17.44,32200,3.95281324309003,3.95281324309003,3.91014082739758,3.91687857724376,143371.306749868,0.0,1.0
2008-02-27,17.55,17.6,17.49,17.52,19600,3.94158366001307,3.95281324309003,3.92810816032072,3.9348459101669,87269.4910651368,0.0,1.0
2008-02-28,17.48,17.58,17.29,17.58,38700,3.92586224370533,3.94832140985925,3.88318982801288,3.94832140985925,172312.719603102,0.0,1.0
2008-02-29,17.5,17.5,17.21,17.48,47500,3.93035407693611,3.93035407693611,3.86522249508974,3.92586224370533,211494.940081327,0.0,1.0
2008-03-03,17.48,17.5,17.22,17.48,48000,3.92586224370533,3.93035407693611,3.86746841170514,3.92586224370533,213721.202608498,0.0,1.0
2008-03-04,17.42,17.46,16.97,16.97,24700,3.91238674401298,3.92137041047455,3.81132049632033,3.81132049632033,109977.36884229,0.0,1.0
2008-03-05,17.43,17.4999,17.36,17.48,17400,3.91463266062837,3.93033161776996,3.89891124432062,3.92586224370533,77473.9359455806,0.0,1.0
2008-03-06,17.35,17.47,17.21,17.46,21000,3.89666532770523,3.92361632708994,3.86522249508974,3.92137041047455,93503.026141218,0.0,1.0
2008-03-07,17.28,17.35,17.1,17.31,28500,3.88094391139749,3.89666532770523,3.84051741232043,3.88768166124366,126896.964048796,0.0,1.0
2008-03-10,16.8,17.32,16.57,17.32,32500,3.77313991385867,3.88992757785906,3.72148383170465,3.88992757785906,144707.064266171,0.0,1.0
2008-03-11,16.77,17.1,16.65,17.1,41500,3.76640216401249,3.84051741232043,3.73945116462779,3.84051741232043,184779.789755264,0.0,1.0
2008-03-12,16.63,16.92,16.47,16.84,15500,3.734959331397,3.80009091324337,3.69902466555073,3.78212358032024,69014.1383423276,0.0,1.0
2008-03-13,16.48,16.63,16.21,16.63,23500,3.70127058216612,3.734959331397,3.64063083355054,3.734959331397,104634.338777077,0.0,1.0
2008-03-14,16.39,16.59,16.21,16.54,15000,3.68105733262759,3.72597566493544,3.64063083355054,3.71474608185847,66787.8758151558,0.0,1.0
2008-03-17,15.65,16.15,15.5,16.15,46200,3.51485950308858,3.62715533385818,3.4811707538577,3.62715533385818,205706.65751068,0.0,1.0
2008-03-18,15.94,15.96,15.7,15.7,44900,3.57999108493495,3.58448291816574,3.52608908616554,3.52608908616554,199918.374940033,0.0,1.0
2008-03-19,15.62,15.92,15.62,15.67,9500,3.5373186692425,3.60525692793474,3.5373186692425,3.54864171235788,41949.8535120041,0.13,1.0
2008-03-20,15.79,15.79,15.61,15.65,22700,3.57581701583477,3.57581701583477,3.53505406061943,3.54411249511173,100238.07102342,0.0,1.0
2008-03-24,15.8,16.02,15.76,15.78,34300,3.57808162445785,3.62790301416549,3.56902318996555,3.5735524072117,151461.050048604,0.0,1.0
2008-03-25,15.88,15.93,15.69,15.9,27300,3.59619849344244,3.60752153655781,3.55317092960402,3.60072771068859,120550.631671338,0.0,1.0
2008-03-26,15.85,15.85,15.75,15.85,19500,3.58940466757322,3.58940466757322,3.56675858134247,3.58940466757322,86107.5940509556,0.0,1.0
2008-03-27,15.7,15.8752,15.56,15.85,42700,3.5554355382271,3.59511148130337,3.52373101750406,3.58940466757322,188553.552101323,0.0,1.0
2008-03-28,15.6,15.76,15.37,15.76,19800,3.53278945199635,3.56902318996555,3.48070345366564,3.56902318996555,87432.3262671243,0.0,1.0
2008-03-31,15.69,15.69,15.47,15.65,35100,3.55317092960402,3.55317092960402,3.50334953989638,3.54411249511173,154993.66929172,0.0,1.0
2008-04-01,15.79,15.87,15.67,15.77,48800,3.57581701583477,3.59393388481937,3.54864171235788,3.57128779858862,215489.773830084,0.0,1.0
2008-04-02,15.64,15.76,15.56,15.65,27200,3.54184788648865,3.56902318996555,3.52373101750406,3.54411249511173,120109.054265948,0.0,1.0
2008-04-03,15.67,15.69,15.2001,15.46,41200,3.54864171235788,3.55317092960402,3.4422277531596,3.50108493127331,181929.89102048,0.0,1.0
2008-04-04,15.7,15.7,15.46,15.57,27400,3.5554355382271,3.5554355382271,3.50108493127331,3.52599562612713,120992.209076727,0.0,1.0
2008-04-07,15.79,15.83,15.71,15.72,55300,3.57581701583477,3.58487545032707,3.55770014685017,3.55996475547325,244192.305180402,0.0,1.0
2008-04-08,15.88,15.88,15.66,15.7,19500,3.59619849344244,3.59619849344244,3.5463771037348,3.5554355382271,86107.5940509557,0.0,1.0
2008-04-09,15.82,15.92,15.7,15.92,29600,3.58261084170399,3.60525692793474,3.5554355382271,3.60525692793474,130706.911995297,0.0,1.0
2008-04-10,15.77,15.93,15.61,15.93,21700,3.57128779858862,3.60752153655781,3.53505406061943,3.60752153655781,95822.296969525,0.0,1.0
2008-04-11,15.81,15.81,15.4448,15.62,29900,3.58034623308092,3.58034623308092,3.49764272616624,3.5373186692425,132031.644211465,0.0,1.0
2008-04-14,15.87,15.87,15.64,15.64,12600,3.59393388481937,3.59393388481937,3.54184788648865,3.54184788648865,55638.753079079,0.0,1.0
2008-04-15,15.88,15.88,15.7,15.7,13600,3.59619849344244,3.59619849344244,3.5554355382271,3.5554355382271,60054.5271329742,0.0,1.0
2008-04-16,15.84,15.98,15.77,15.82,17200,3.58714005895014,3.61884457967319,3.57128779858862,3.58261084170399,75951.3137269968,0.0,1.0
2008-04-17,15.71,15.76,15.68,15.7,14700,3.55770014685017,3.56902318996555,3.55090632098095,3.5554355382271,64911.8785922589,0.0,1.0
2008-04-18,15.88,15.94,15.72,15.72,27500,3.59619849344244,3.60978614518089,3.55996475547325,3.55996475547325,121433.786482117,0.0,1.0
2008-04-21,15.78,15.81,15.58,15.58,18900,3.60299231931167,3.60984211459553,3.55732701741925,3.55732701741925,82776.196441345,0.13,1.0
2008-04-22,15.75,15.75,15.57,15.65,31000,3.5961425240278,3.5961425240278,3.55504375232463,3.5733098730816,135770.48093554,0.0,1.0
2008-04-23,15.89,15.93,15.65,15.65,29800,3.6281082353525,3.63724129573098,3.5733098730816,3.5733098730816,130514.849415454,0.0,1.0
2008-04-24,15.86,15.9364,15.77,15.86,13400,3.62125844006863,3.63870258539154,3.60070905421705,3.62125844006863,58687.8853076204,0.0,1.0
2008-04-25,16.0,16.02,15.9,15.9,12500,3.65322415139332,3.65779068158257,3.63039150044712,3.63039150044712,54746.1616675563,0.0,1.0
2008-04-28,15.8,16.05,15.69,16.05,34900,3.60755884950091,3.66464047686643,3.58244293346008,3.66464047686643,152851.283375817,0.0,1.0
2008-04-29,15.8,15.83,15.61,15.83,15100,3.60755884950091,3.61440864478477,3.56417681270311,3.61440864478477,66133.3632944079,0.0,1.0
2008-04-30,15.94,15.94,15.77,15.8,26100,3.6395245608256,3.6395245608256,3.60070905421705,3.60755884950091,114309.985561857,0.0,1.0
2008-05-01,15.87,16.09,15.87,15.92,63400,3.62354170516325,3.67377353724491,3.62354170516325,3.63495803063636,277672.531977846,0.0,1.0
2008-05-02,16.02,16.04,15.9,15.99,40200,3.65779068158257,3.66235721177181,3.63039150044712,3.6509408862987,176063.655922861,0.0,1.0
2008-05-05,15.96,16.03,15.93,16.02,31300,3.64409109101484,3.66007394667719,3.63724129573098,3.65779068158257,137084.388815561,0.0,1.0
2008-05-06,15.99,15.99,15.87,15.99,17900,3.6509408862987,3.6509408862987,3.62354170516325,3.6509408862987,78396.5035079407,0.0,1.0
2008-05-07,15.99,16.02,15.87,16.02,31600,3.6509408862987,3.65779068158257,3.62354170516325,3.65779068158257,138398.296695582,0.0,1.0
2008-05-08,16.06,16.06,15.89,16.01,26400,3.66692374196105,3.66692374196105,3.6281082353525,3.65550741648795,115623.893441879,0.0,1.0
2008-05-09,16.12,16.12,15.98,16.06,13600,3.68062333252877,3.68062333252877,3.64865762120408,3.66692374196105,59563.8238943013,0.0,1.0
2008-05-12,16.18,16.19,16.11,16.15,22800,3.6943229230965,3.69660618819112,3.67834006743415,3.68747312781264,99856.9988816226,0.0,1.0
2008-05-13,16.28,16.28,16.19,16.23,27400,3.71715557404271,3.71715557404271,3.69660618819112,3.7057392485696,120003.586375283,0.0,1.0
2008-05-14,16.3,16.35,16.24,16.35,20900,3.72172210423195,3.73313842970505,3.70802251366422,3.73313842970505,91535.5823081541,0.0,1.0
2008-05-15,16.34,16.34,16.19,16.31,13000,3.73085516461043,3.73085516461043,3.69660618819112,3.72400536932657,56936.0081342586,0.0,1.0
2008-05-16,16.32,16.36,16.24,16.36,21400,3.72628863442119,3.73542169479967,3.70802251366422,3.73542169479967,93725.4287748564,0.0,1.0
2008-05-19,16.34,16.37,16.29,16.34,21200,3.73085516461043,3.7377049598943,3.71943883913733,3.73085516461043,92849.4901881755,0.0,1.0
2008-05-20,16.19,16.2,16.138,16.15,13500,3.72628863442119,3.72859023333065,3.71432032009198,3.71708223878334,58654.8765924973,0.13,1.0
2008-05-21,16.12,16.23,16.07,16.23,24300,3.71017744205495,3.73549503005904,3.69866944750763,3.73549503005904,105578.777866495,0.0,1.0
2008-05-22,15.97,16.16,15.91,16.16,33600,3.675653458413,3.7193838376928,3.66184386495622,3.7193838376928,145985.470630215,0.0,1.0
2008-05-23,16.06,16.06,15.84,16.03,31100,3.69636784859817,3.69636784859817,3.64573267258997,3.68946305186978,135123.456446419,0.0,1.0
2008-05-27,16.13,16.15,16.04,16.07,26300,3.71247904096441,3.71708223878334,3.69176465077924,3.69866944750763,114268.389213532,0.0,1.0
2008-05-28,16.12,16.15,16.05,16.05,10400,3.71017744205495,3.71708223878334,3.6940662496887,3.6940662496887,45185.9790045904,0.0,1.0
2008-05-29,16.04,16.12,16.0,16.05,15100,3.69176465077924,3.71017744205495,3.68255825514139,3.6940662496887,65606.5656701265,0.0,1.0
2008-05-30,15.99,16.0512,15.92,16.0,30800,3.68025665623192,3.69434244155784,3.66414546386568,3.68255825514139,133820.014744364,0.0,1.0
2008-06-02,15.88,15.99,15.82,15.99,18300,3.65493906822783,3.68025665623192,3.64112947477105,3.68025665623192,79509.9438253851,0.0,1.0
2008-06-03,15.9,15.92,15.83,15.84,12400,3.65954226604675,3.66414546386568,3.64343107368051,3.64573267258997,53875.5903516271,0.0,1.0
2008-06-04,15.87,15.94,15.86,15.9,15800,3.65263746931836,3.66874866168461,3.6503358704089,3.65954226604675,68647.9296415894,0.0,1.0
2008-06-05,15.82,15.84,15.76,15.84,17300,3.64112947477105,3.64573267258997,3.62731988131427,3.64573267258997,75165.1381518668,0.0,1.0
2008-06-06,15.76,15.8299,15.72,15.73,33000,3.62731988131427,3.64340805769141,3.61811348567641,3.62041508458588,143378.587226104,0.0,1.0
2008-06-09,15.68,15.81,15.56,15.76,30200,3.60890709003856,3.63882787586158,3.581287903125,3.62731988131427,131213.131340253,0.0,1.0
2008-06-10,15.71,15.71,15.57,15.57,17200,3.61581188676695,3.61581188676695,3.58358950203446,3.58358950203446,74730.657584515,0.0,1.0
2008-06-11,15.5,15.64,15.46,15.6,25800,3.56747830966822,3.59970069440071,3.55827191403037,3.59049429876285,112095.986376772,0.0,1.0
2008-06-12,15.49,15.55,15.46,15.47,16400,3.56517671075876,3.57898630421554,3.55827191403037,3.56057351293983,71254.8130457003,0.0,1.0
2008-06-13,15.56,15.6,15.46,15.46,33800,3.581287903125,3.59049429876285,3.55827191403037,3.55827191403037,146854.431764919,0.0,1.0
2008-06-16,15.4,15.5,15.32,15.5,19400,3.54446232057358,3.56747830966822,3.52604952929788,3.56747830966822,84289.2300662554,0.0,1.0
2008-06-17,15.35,15.46,15.32,15.46,13200,3.53295432602627,3.55827191403037,3.52604952929788,3.55827191403037,57351.4348904417,0.0,1.0
2008-06-18,15.38,15.38,15.23,15.23,10300,3.53985912275466,3.53985912275466,3.50533513911271,3.50533513911271,44751.4984372386,0.0,1.0
2008-06-19,15.09,15.2,15.05,15.13,17100,3.50303354020324,3.52856923864078,3.49374783168051,3.51231924872598,73661.5841779891,0.13,1.0
2008-06-20,14.96,15.09,14.88,14.88,19300,3.47285498750434,3.50303354020324,3.45428357045887,3.45428357045887,83138.5131365607,0.0,1.0
2008-06-23,14.9,15.03,14.76,14.96,26600,3.45892642472023,3.48910497741914,3.42642644489065,3.47285498750434,114584.686499094,0.0,1.0
2008-06-24,14.85,14.88,14.72,14.85,21200,3.44731928906681,3.45428357045887,3.41714073636791,3.44731928906681,91323.1336007817,0.0,1.0
2008-06-25,14.95,14.96,14.78,14.78,15400,3.47053356037366,3.47285498750434,3.43106929915202,3.43106929915202,66338.5027100017,0.0,1.0
2008-06-26,14.87,14.87,14.71,14.78,24200,3.45196214332818,3.45196214332818,3.41481930923723,3.43106929915202,104246.218544288,0.0,1.0
2008-06-27,14.8,14.8,14.65,14.72,17400,3.43571215341339,3.43571215341339,3.40089074645312,3.41714073636791,74953.8926723396,0.0,1.0
2008-06-30,14.98,14.98,14.48,14.79,38200,3.47749784176571,3.47749784176571,3.36142648523148,3.4333907262827,164553.948280654,0.0,1.0
2008-07-01,14.52,14.92,14.45,14.92,40000,3.37071219375422,3.4635692789816,3.35446220383942,3.4635692789816,172307.799246758,0.0,1.0
2008-07-02,14.25,14.5,14.12,14.5,38300,3.30803366122573,3.36606933949285,3.27785510852683,3.36606933949285,164984.71777877,0.0,1.0
2008-07-03,14.15,14.2001,13.93,14.2,19900,3.28481938991888,3.29644973984361,3.23374799304382,3.2964265255723,85723.130125262,0.0,1.0
2008-07-07,14.19,14.24,13.91,14.14,46000,3.29410509844162,3.30571223409504,3.22910513878245,3.2824979627882,198153.969133771,0.0,1.0
2008-07-08,14.26,14.38,14.04,14.27,36200,3.31035508835641,3.33821221392463,3.25928369148135,3.3126765154871,155938.558318316,0.0,1.0
2008-07-09,14.26,14.28,14.1,14.1,23100,3.31035508835641,3.31499794261778,3.27321225426546,3.27321225426546,99507.7540650027,0.0,1.0
2008-07-10,14.3,14.3,14.01,14.1,25200,3.31964079687915,3.31964079687915,3.25231941008929,3.27321225426546,108553.913525457,0.0,1.0
2008-07-11,13.9,14.05,13.7,14.05,27400,3.22678371165176,3.26160511861203,3.18035516903807,3.26160511861203,118030.842484029,0.0,1.0
2008-07-14,13.2,13.9,13.12,13.9,58800,3.06428381250383,3.22678371165176,3.04571239545835,3.22678371165176,253292.464892734,0.0,1.0
2008-07-15,12.87,13.05,12.31,13.01,62000,2.98767671719124,3.02946240554356,2.85767679787289,3.02017669702082,267077.088832474,0.0,1.0
2008-07-16,13.17,13.21,12.6936,12.8,23600,3.05731953111178,3.06660523963452,2.94672674260596,2.97142672727644,101661.601555587,0.0,1.0
2008-07-17,13.31,13.46,13.18,13.18,41800,3.08981951094136,3.12464091790164,3.05964095824246,3.05964095824246,180061.650212862,0.0,1.0
2008-07-18,13.5,13.51,13.3,13.31,9900,3.13392662642437,3.13624805355506,3.08749808381068,3.08981951094136,42646.1803135726,0.0,1.0
2008-07-21,13.35,13.52,13.2,13.5,42100,3.0991052194641,3.13856948068574,3.06428381250383,3.13392662642437,181353.958707213,0.0,1.0
2008-07-22,13.15,13.23,12.86,13.07,62500,3.08436415718425,3.10312834977549,3.01634395904103,3.06559996459302,266464.969152767,0.1365,1.0
2008-07-23,13.11,13.22,13.1,13.19,47100,3.07498206088864,3.10078282570159,3.07263653681473,3.09374625347987,200808.000753524,0.0,1.0
2008-07-24,12.98,13.12,12.96,13.02,45000,3.04449024792788,3.07732758496254,3.03979919978007,3.0538723442235,191854.777789992,0.0,1.0
2008-07-25,13.2,13.2,12.92,12.92,21600,3.09609177755378,3.09609177755378,3.03041710348445,3.03041710348445,92090.2933391959,0.0,1.0
2008-07-28,13.1,13.25,12.96,13.25,12500,3.07263653681473,3.1078193979233,3.03979919978007,3.1078193979233,53292.9938305533,0.0,1.0
2008-07-29,13.06,13.15,13.02,13.11,29500,3.06325444051912,3.08436415718425,3.0538723442235,3.07498206088864,125771.465440105,0.0,1.0
2008-07-30,13.25,13.25,13.06,13.06,23100,3.1078193979233,3.1078193979233,3.06325444051912,3.06325444051912,98485.4525988623,0.0,1.0
2008-07-31,13.24,13.36,13.09,13.24,39400,3.10547387384939,3.13362016273625,3.07029101274083,3.10547387384939,167979.516553904,0.0,1.0
2008-08-01,13.31,13.31,13.18,13.18,31000,3.12189254236673,3.12189254236673,3.09140072940597,3.09140072940597,132166.624699772,0.0,1.0
2008-08-04,13.32,13.34,13.26,13.34,19400,3.12423806644063,3.12892911458844,3.1101649219972,3.12892911458844,82710.7264250186,0.0,1.0
2008-08-05,13.27,13.42,13.23,13.32,24500,3.11251044607111,3.14769330717967,3.10312834977549,3.12423806644063,104454.267907884,0.0,1.0
2008-08-06,13.27,13.31,13.17,13.29,22000,3.11251044607111,3.12189254236673,3.08905520533206,3.11720149421892,93795.6691417736,0.0,1.0
2008-08-07,13.15,13.25,13.07,13.2,21900,3.08436415718425,3.1078193979233,3.06559996459302,3.09609177755378,93369.3251911294,0.0,1.0
2008-08-08,13.37,13.4,13.08,13.08,22700,3.13596568681015,3.14300225903186,3.06794548866692,3.06794548866692,96780.0767962847,0.0,1.0
2008-08-11,13.49,13.49,13.4,13.4,30500,3.164111975697,3.164111975697,3.14300225903186,3.14300225903186,130034.90494655,0.0,1.0
2008-08-12,13.52,13.55,13.48,13.52,24700,3.17114854791872,3.17818512014043,3.1617664516231,3.17114854791872,105306.955809173,0.0,1.0
2008-08-13,13.55,13.58,13.47,13.47,25800,3.17818512014043,3.18522169236214,3.1594209275492,3.1594209275492,109996.739266262,0.0,1.0
2008-08-14,13.59,13.5915,13.44,13.44,18800,3.18756721643605,3.18791904504713,3.15238435532748,3.15238435532748,80152.662721152,0.0,1.0
2008-08-15,13.48,13.65,13.43,13.62,37300,3.1617664516231,3.20164036087947,3.15003883125358,3.19460378865776,159026.293590371,0.0,1.0
2008-08-18,13.46,13.48,13.43,13.45,23900,3.15707540347529,3.1617664516231,3.15003883125358,3.15472987940139,101896.204204018,0.0,1.0
2008-08-19,13.16,13.47,12.89,13.46,63000,3.08670968125816,3.1594209275492,3.02338053126274,3.15707540347529,268596.688905988,0.0,1.0
2008-08-20,13.03,13.06,12.89,12.95,24900,3.0882342719062,3.09534455802724,3.05505293667466,3.06927350891675,105059.063346168,0.1365,1.0
2008-08-21,12.95,13.15,12.91,12.95,42100,3.06927350891675,3.11667541639037,3.05979312742203,3.06927350891675,177629.982605368,0.0,1.0
2008-08-22,13.25,13.25,12.94,12.94,24500,3.14037637012718,3.14037637012718,3.06690341354307,3.06690341354307,103371.367549442,0.0,1.0
2008-08-25,12.92,13.15,12.8,13.15,24100,3.06216322279571,3.11667541639037,3.03372207831154,3.11667541639037,101683.671752717,0.0,1.0
2008-08-26,12.95,12.99,12.85,12.86,26000,3.06927350891675,3.07875389041147,3.04557255517994,3.04794265055362,109700.226787163,0.0,1.0
2008-08-27,13.02,13.06,12.92,12.95,22400,3.08586417653252,3.09534455802724,3.06216322279571,3.06927350891675,94510.9646166329,0.0,1.0
2008-08-28,13.14,13.22,13.01,13.06,22200,3.11430532101669,3.13326608400613,3.08349408115884,3.09534455802724,93667.1167182701,0.0,1.0
2008-08-29,13.15,13.23,12.98,13.0,22900,3.11667541639037,3.13563617937981,3.07638379503779,3.08112398578515,96620.5843625399,0.0,1.0
2008-09-02,13.21,13.32,13.05,13.2,53000,3.13089598863245,3.15696703774294,3.09297446265356,3.12852589325877,223619.693066141,0.0,1.0
2008-09-03,13.28,13.32,13.25,13.25,31900,3.14748665624822,3.15696703774294,3.14037637012718,3.14037637012718,134593.739788866,0.0,1.0
2008-09-04,13.08,13.23,13.03,13.16,74600,3.1000847487746,3.13563617937981,3.0882342719062,3.11904551176405,314755.266089323,0.0,1.0
2008-09-05,13.16,13.18,13.01,13.03,20300,3.11904551176405,3.12378570251141,3.08349408115884,3.0882342719062,85650.5616838236,0.0,1.0
2008-09-08,13.27,13.4,13.15,13.35,39200,3.14511656087454,3.17592780073239,3.11667541639037,3.16407732386399,165394.188079108,0.0,1.0
2008-09-09,12.72,13.27,12.7,13.27,47500,3.01476131532209,3.14511656087454,3.01002112457473,3.14511656087454,200413.875861164,0.0,1.0
2008-09-10,12.7,12.8499,12.54,12.73,39300,3.01002112457473,3.0455488542262,2.97209959859583,3.01713141069577,165816.112028289,0.0,1.0
2008-09-11,12.4,12.6,12.34,12.6,53200,2.9389182633643,2.98632017083792,2.92469769112222,2.98632017083792,224463.540964503,0.0,1.0
2008-09-12,12.15,12.3,12.0148,12.3,35100,2.87966587902228,2.91521730962749,2.84762218957011,2.91521730962749,148095.30616267,0.0,1.0
2008-09-15,11.14,11.75,11.07,11.75,69200,2.64028624628051,2.78486206407504,2.62369557866474,2.78486206407504,291971.372833527,0.0,1.0
2008-09-16,10.33,10.6,10.21,10.5,59200,2.44830852101236,2.51230109610174,2.41986737652819,2.48860014236493,249778.977915387,0.0,1.0
2008-09-17,8.4,10.03,8.27,9.85,125100,1.99088011389195,2.37720565980193,1.96006887403409,2.33454394307567,527826.860425927,0.0,1.0
2008-09-18,8.86,8.86,7.81,8.25,183500,2.09990450108127,2.09990450108127,1.85104448684477,1.95532868328673,774230.446747863,0.0,1.0
2008-09-19,10.27,10.42,9.5,9.5,125300,2.46643975062102,2.5024637002406,2.28151680924047,2.28151680924047,521736.239320661,0.1365,1.0
2008-09-22,9.74,10.34,9.35,10.19,50400,2.33915512863181,2.48325092711016,2.24549285962089,2.44722697749057,209860.386765853,0.0,1.0
2008-09-23,9.42,9.7,9.1,9.62,51600,2.26230403611003,2.32954874206659,2.18545294358824,2.31033596893614,214857.06264123,0.0,1.0
2008-09-24,9.21,9.32,8.95,9.1,58900,2.21187050664261,2.23828806969697,2.14942899396866,2.18545294358824,245253.507549776,0.0,1.0
2008-09-25,9.34,9.42,9.13,9.13,62200,2.24309126297958,2.26230403611003,2.19265773351216,2.19265773351216,258994.366207064,0.0,1.0
2008-09-26,9.13,9.13,8.59,8.71,56100,2.19265773351216,2.19265773351216,2.06297151488165,2.09179067457732,233594.597173896,0.0,1.0
2008-09-29,8.4,8.85,8.3,8.85,56400,2.01734117869684,2.1254130275556,1.99332521228378,2.1254130275556,234843.76614274,0.0,1.0
2008-09-30,7.71,8.35,7.0,8.35,283100,1.85163101044674,2.00533319549031,1.68111764891403,2.00533319549031,1178799.1169328,0.0,1.0
2008-10-01,7.87,7.99,7.72,7.76,194400,1.89005655670763,1.9188757164033,1.85403260708805,1.86363899365327,809461.491811148,0.0,1.0
2008-10-02,7.69,7.9,7.6,7.89,87500,1.84682781716413,1.89726134663155,1.82521344739238,1.89485974999025,364340.949246272,0.0,1.0
2008-10-03,7.89,8.0,7.55,7.8,178200,1.89485974999025,1.92127731304461,1.81320546418585,1.87324538021849,742006.367493549,0.0,1.0
2008-10-06,7.13,7.76,7.01,7.76,158200,1.71233840525101,1.86363899365327,1.68351924555534,1.86363899365327,658728.436237259,0.0,1.0
2008-10-07,6.85,7.28,6.61,7.18,89200,1.64509369929445,1.74836235487059,1.58745537990311,1.72434638845754,371419.573403056,0.0,1.0
2008-10-08,6.37,6.57,5.83,6.51,118800,1.52981706051177,1.57784899333788,1.40013084188126,1.56343941349005,494670.911662367,0.0,1.0
2008-10-09,5.35,6.25,5.18,6.0,103500,1.28485420309858,1.5009979008161,1.24402706019638,1.44095798478346,430963.294251306,0.0,1.0
2008-10-10,4.51,5.1236,4.0,4.25,178900,1.0831200852289,1.23048205513942,0.960638656522304,1.02067857255495,744921.09508752,0.0,1.0
2008-10-13,6.55,6.65,5.02,5.02,128000,1.57304580005527,1.59706176646833,1.20560151393549,1.20560151393549,532978.760040262,0.0,1.0
2008-10-14,7.7,7.8,7.0,7.0,181800,1.84922941380544,1.87324538021849,1.68111764891403,1.68111764891403,756996.395119682,0.0,1.0
2008-10-15,7.35,7.67,6.94,7.67,79800,1.76517353135973,1.84202462388152,1.6667080690662,1.84202462388152,332278.945712601,0.0,1.0
2008-10-16,7.6,7.6,7.02,7.3,36000,1.82521344739238,1.82521344739238,1.68592084219664,1.75316554815321,149900.276261323,0.0,1.0
2008-10-17,8.02,8.04,7.41,7.6,75200,1.92608050632722,1.93088369960983,1.77958311120757,1.82521344739238,313125.021523653,0.0,1.0
2008-10-20,8.74,8.95,8.03,8.09,159300,2.09899546450124,2.14942899396866,1.92848210296853,1.94289168281636,663308.722456355,0.0,1.0
2008-10-21,8.6,8.79,8.42,8.78,38600,2.06537311152295,2.11100344770776,2.02214437197945,2.10860185106646,160726.407324642,0.0,1.0
2008-10-22,8.15,8.36,7.88,8.36,32400,1.98672082152019,2.0379124009704,1.92090307651277,2.0379124009704,132912.484300611,0.1225,1.0
2008-10-23,7.99,8.4,7.85,8.4,34700,1.94771771336765,2.04766317800854,1.91358999373417,2.04766317800854,142347.629791087,0.0,1.0
2008-10-24,7.88,7.88,7.6,7.6,38300,1.92090307651277,1.92090307651277,1.85264763724582,1.85264763724582,157115.683602266,0.0,1.0
2008-10-27,7.6001,7.99,7.48,7.62,29300,1.85267201418842,1.94771771336765,1.82339530613141,1.85752302576489,120195.549074318,0.0,1.0
2008-10-28,8.05,8.05,7.49,7.66,54100,1.96234387892485,1.96234387892485,1.82583300039095,1.86727380280303,221931.030884663,0.0,1.0
2008-10-29,8.31,8.34,7.9401,8.2,36000,2.02572392967273,2.03303701245134,1.93555361901257,1.99890929281786,147680.538111791,0.0,1.0
2008-10-30,8.68,8.8,8.31,8.31,46700,2.11591861727549,2.1451709483899,2.02572392967273,2.02572392967273,191574.47582835,0.0,1.0
2008-10-31,9.1,9.1,8.68,8.79,65500,2.21830177617592,2.21830177617592,2.11591861727549,2.14273325413036,268696.534620063,0.0,1.0
2008-11-03,8.84,9.08,8.68,9.08,46800,2.15492172542804,2.21342638765685,2.11591861727549,2.21342638765685,191984.699545327,0.0,1.0
2008-11-04,8.71,8.89,8.62,8.89,47200,2.12323170005409,2.16711019672571,2.10129245171829,2.16711019672571,193625.594413237,0.0,1.0
2008-11-05,8.6,8.82,8.54,8.7,70000,2.09641706319922,2.15004633690897,2.08179089764202,2.12079400579456,287156.601884037,0.0,1.0
2008-11-06,8.2964,8.6,8.16,8.57,33500,2.02240866547977,2.09641706319922,1.98915851577972,2.08910398042062,137424.94518736,0.0,1.0
2008-11-07,8.27,8.32,8.07,8.27,21100,2.0159731526346,2.02816162393227,1.96721926744392,2.0159731526346,86557.2042821882,0.0,1.0
2008-11-10,8.23,8.44,8.13,8.26,19500,2.00622237559646,2.05741395504668,1.98184543300112,2.01353545837506,79993.6248105532,0.0,1.0
2008-11-11,8.08,8.2,8.02,8.07,22400,1.96965696170345,1.99890929281786,1.95503079614625,1.96721926744392,91890.1126028919,0.0,1.0
2008-11-12,7.95,8.08,7.61,8.08,50900,1.93796693632951,1.96965696170345,1.85508533150536,1.96965696170345,208803.871941393,0.0,1.0
2008-11-13,7.94,8.04,7.47,7.85,49700,1.93552924206998,1.95990618466532,1.82095761187188,1.91358999373417,203881.187337666,0.0,1.0
2008-11-14,7.67,7.85,7.43,7.75,13900,1.86971149706256,1.91358999373417,1.81120683483374,1.88921305113883,57021.0966598302,0.0,1.0
2008-11-17,7.5,7.67,7.41,7.64,33900,1.82827069465048,1.86971149706256,1.80633144631468,1.86239841428396,139065.840055269,0.0,1.0
2008-11-18,7.3,7.54,7.07,7.48,51300,1.80937856413909,1.86886498268613,1.75237074636485,1.85399337804937,206971.61302902,0.1225,1.0
2008-11-19,6.81,7.23,6.62,7.04,38300,1.68792712627222,1.79202835872954,1.64083371158915,1.74493494404647,154522.666257534,0.0,1.0
2008-11-20,5.9,6.4,5.55,6.4,59700,1.46237445594803,1.5863044945877,1.37562342890027,1.5863044945877,240861.701712135,0.0,1.0
2008-11-21,5.6,5.99,4.68,5.9,107100,1.38801643276424,1.48468186290317,1.15998516166725,1.46237445594803,432098.630709707,0.0,1.0
2008-11-24,6.2,6.28,5.61,5.61,62900,1.53673247913183,1.55656128531418,1.39049503353703,1.39049503353703,253772.211686654,0.0,1.0
2008-11-25,6.39,6.44,6.17,6.24,31900,1.58382589381491,1.59621889767887,1.52929667681345,1.54664688222301,128701.646308493,0.0,1.0
2008-11-26,6.88,7.01,6.3201,6.42,40400,1.70527733168178,1.73749914172809,1.56650047441308,1.59126169613329,162995.188428312,0.0,1.0
2008-11-28,7.28,7.28,6.69,6.75,40100,1.80442136259351,1.80442136259351,1.6581839169987,1.67305552163546,161784.8281182,0.0,1.0
2008-12-01,7.0,7.04,6.7201,7.01,26300,1.7350205409553,1.74493494404647,1.66564450532481,1.73749914172809,106108.253853084,0.0,1.0
2008-12-02,6.98,7.0,6.7001,6.9,20900,1.73006333940971,1.7350205409553,1.66068730377923,1.71023453322736,84321.7682710821,0.0,1.0
2008-12-03,6.8,6.82,6.35,6.56,23500,1.68544852549943,1.69040572704502,1.57391149072373,1.62596210695239,94811.5576253794,0.0,1.0
2008-12-04,6.52,6.76,6.39,6.6,47400,1.61604770386122,1.67553412240826,1.58382589381491,1.63587651004356,191236.928997574,0.0,1.0
2008-12-05,6.4,6.5,5.93,6.25,36900,1.5863044945877,1.61109050231563,1.46981025826641,1.5491254829958,148874.318143681,0.0,1.0
2008-12-08,6.65,6.74,6.45,6.45,81300,1.64826951390753,1.67057692086267,1.59869749845167,1.59869749845167,328007.644040143,0.0,1.0
2008-12-09,6.54,6.55,6.41,6.43,34100,1.6210049054068,1.6234835061796,1.58878309536049,1.59374029690608,137577.621915976,0.0,1.0
2008-12-10,6.54,6.72,6.28,6.42,35600,1.6210049054068,1.66561971931708,1.55656128531418,1.59126169613329,143629.423466533,0.0,1.0
2008-12-11,6.53,6.59,6.5,6.5,13000,1.61852630463401,1.63339790927077,1.61109050231563,1.61109050231563,52448.9467714866,0.0,1.0
2008-12-12,6.58,6.66,6.4,6.44,27400,1.63091930849798,1.65074811468032,1.5863044945877,1.59621889767887,110546.241656825,0.0,1.0
2008-12-15,6.46,6.6,6.41,6.5,31800,1.60117609922446,1.63587651004356,1.58878309536049,1.61109050231563,128298.19287179,0.0,1.0
2008-12-16,6.75,6.75,6.37,6.4,98400,1.67305552163546,1.67305552163546,1.57886869226932,1.5863044945877,396998.181716483,0.0,1.0
2008-12-17,6.8,6.9,6.46,6.55,37800,1.68544852549943,1.71023453322736,1.60117609922446,1.6234835061796,152505.399074015,0.0,1.0
2008-12-18,6.98,7.07,6.68,6.68,31900,1.73006333940971,1.75237074636485,1.65570531622591,1.65570531622591,128701.646308494,0.0,1.0
2008-12-19,7.28,7.33,6.88,7.13,68900,1.83168597109423,1.84426623188472,1.73104388477037,1.79394518872279,273841.699895946,0.11,1.0
2008-12-22,7.3,7.36,7.26,7.34,30600,1.83671807541043,1.85181438835901,1.82665386677804,1.84678228404281,121619.1003892,0.0,1.0
2008-12-23,7.4,7.46,7.27,7.43,79000,1.86187859699139,1.87697490993997,1.82916991893614,1.86942675346568,313983.951985191,0.0,1.0
2008-12-24,7.65,7.68,7.36,7.49,38300,1.9247799009438,1.93232805741809,1.85181438835901,1.88452306641426,152222.599506745,0.0,1.0
2008-12-26,7.65,7.73,7.46,7.6,44500,1.9247799009438,1.94490831820857,1.87697490993997,1.91219964015332,176864.378016975,0.0,1.0
2008-12-29,7.64,7.78,7.52,7.7,44100,1.92226384878571,1.95748857899906,1.89207122288855,1.93736016173429,175274.585855024,0.0,1.0
2008-12-30,7.85,7.85,7.39,7.63,38200,1.97510094410573,1.97510094410573,1.85936254483329,1.91974779662761,151825.151466257,0.0,1.0
2008-12-31,8.05,8.2,7.8,7.8,87200,2.02542198726766,2.06316276963911,1.96252068331525,1.96252068331525,346574.691305173,0.0,1.0
2009-01-02,8.64,8.64,8.0,8.0,60300,2.17386906459535,2.17386906459535,2.01284172647718,2.01284172647718,239661.168414013,0.0,1.0
2009-01-05,8.6,8.69,8.4,8.4,50300,2.16380485596297,2.18644932538584,2.11348381280104,2.11348381280104,199916.364365254,0.0,1.0
2009-01-06,8.8,8.85,8.5,8.5,82200,2.2141258991249,2.22670615991538,2.138644334382,2.138644334382,326702.289280793,0.0,1.0
2009-01-07,8.64,8.69,8.44,8.44,61300,2.17386906459535,2.18644932538584,2.12354802143342,2.12354802143342,243635.648818889,0.0,1.0
2009-01-08,8.6,8.6,8.26,8.43,36200,2.16380485596297,2.16380485596297,2.07825908258769,2.12103196927533,143876.190656505,0.0,1.0
2009-01-09,8.64,8.64,8.47,8.5,11400,2.17386906459535,2.17386906459535,2.13109617790771,2.138644334382,45309.0766155846,0.0,1.0
2009-01-12,8.58,8.82,8.44,8.45,36100,2.15877275164678,2.21915800344109,2.12354802143342,2.12606407359152,143478.742616017,0.0,1.0
2009-01-13,8.63,8.63,8.36,8.4,25200,2.17135301243726,2.17135301243726,2.10341960416865,2.11348381280104,100156.906202871,0.0,1.0
2009-01-14,8.47,8.47,8.0599,8.4,33300,2.13109617790771,2.13109617790771,2.02791287890418,2.11348381280104,132350.197482366,0.0,1.0
2009-01-15,8.38,8.38,7.97,8.25,58400,2.10845170848485,2.10845170848485,2.00529357000289,2.07574303042959,232109.655644748,0.0,1.0
2009-01-16,8.33,8.49,8.26,8.38,33800,2.09587144769436,2.13612828222391,2.07825908258769,2.10845170848485,134337.437684804,0.0,1.0
2009-01-20,7.91,8.11,7.91,8.11,42700,1.99019725705431,2.04051830021624,1.99019725705431,2.04051830021624,169710.313288198,0.0,1.0
2009-01-21,8.04,8.05,7.7901,7.86,30100,2.05058250884863,2.0531329846059,1.98684611967434,2.00467394521769,118017.197043137,0.11,1.0
2009-01-22,8.0,8.03,7.918,7.94,54200,2.04038060581953,2.04803203309135,2.01946670460988,2.02507775127588,212509.371419869,0.0,1.0
2009-01-23,7.9899,7.9899,7.62,7.7,19600,2.03780462530468,2.03780462530468,1.9434625270431,1.9638663331013,76848.4073769269,0.0,1.0
2009-01-26,7.97,8.05,7.85,7.88,37700,2.03272917854771,2.0531329846059,2.00212346946041,2.00977489673224,147815.559087252,0.0,1.0
2009-01-27,8.08,8.09,7.89,7.89,23400,2.06078441187772,2.063334887635,2.01232537248951,2.01232537248951,91747.5883989843,0.0,1.0
2009-01-28,8.44,8.44,8.03,8.03,61500,2.1526015391396,2.1526015391396,2.04803203309135,2.04803203309135,241131.482330664,0.0,1.0
2009-01-29,8.35,8.4,8.26,8.4,23600,2.12964725732413,2.14239963611051,2.10669297550866,2.14239963611051,92531.7558211978,0.0,1.0
2009-01-30,8.39,8.39,8.23,8.23,24000,2.13984916035323,2.13984916035323,2.09904154823684,2.09904154823684,94100.0906656248,0.0,1.0
2009-02-02,8.25,8.26,8.01,8.22,23300,2.10414249975139,2.10669297550866,2.0429310815768,2.09649107247957,91355.5046878773,0.0,1.0
2009-02-03,8.28,8.28,7.98,8.18,59200,2.11179392702321,2.11179392702321,2.03527965430498,2.08628916945047,232113.556975208,0.0,1.0
2009-02-04,8.03,8.31,8.03,8.26,75600,2.04803203309135,2.11944535429504,2.04803203309135,2.10669297550866,296415.285596718,0.0,1.0
2009-02-05,7.9,7.94,7.74,7.9,16200,2.01487584824679,2.02507775127588,1.97406823613039,2.01487584824679,63517.5611992965,0.0,1.0
2009-02-06,8.0887,8.09,7.9444,8.02,30400,2.06300332578655,2.063334887635,2.02619996060908,2.04548155733408,119193.448176458,0.0,1.0
2009-02-09,8.13,8.18,7.98,7.98,49100,2.0735367906641,2.08628916945047,2.03527965430498,2.03527965430498,192513.102153424,0.0,1.0
2009-02-10,7.98,8.1,7.96,8.0,30200,2.03527965430498,2.06588536339227,2.03017870279043,2.04038060581953,118409.280754244,0.0,1.0
2009-02-11,8.0,8.04,7.9245,7.98,63200,2.04038060581953,2.05058250884863,2.02112451385211,2.03527965430498,247796.905419478,0.0,1.0
2009-02-12,8.03,8.03,7.84,7.84,22600,2.04803203309135,2.04803203309135,1.99957299370314,1.99957299370314,88610.91871013,0.0,1.0
2009-02-13,8.01,8.07,7.97,8.05,16100,2.0429310815768,2.05823393612045,2.03272917854771,2.0531329846059,63125.47748819,0.0,1.0
2009-02-17,7.9,7.9,7.6,7.8,68300,2.01487584824679,2.01487584824679,1.93836157552855,1.98937109067404,267793.174685923,0.0,1.0
2009-02-18,7.3,7.71,7.2108,7.71,33700,1.88990253614034,1.99604774707425,1.86680948049325,1.99604774707425,130170.733831817,0.11,1.0
2009-02-19,6.99,7.3,6.91,7.24,39700,1.80964640104397,1.88990253614034,1.78893514037394,1.87436909063782,153346.532140152,0.0,1.0
2009-02-20,6.73,6.77,5.84,6.55,67900,1.74233480386637,1.75269043420138,1.51192202891227,1.6957344673588,262272.784189328,0.0,1.0
2009-02-23,6.5,6.89,6.29,6.89,34600,1.68278992944003,1.78375732520643,1.6284228701812,1.78375732520643,133647.103578067,0.0,1.0
2009-02-24,6.82,6.83,6.15,6.25,30200,1.76563497212015,1.76822387970391,1.59217816400864,1.61806723984618,116651.518151955,0.0,1.0
2009-02-25,7.09,7.09,6.55,6.69,21400,1.83553547688151,1.83553547688151,1.6957344673588,1.73197917353135,82660.3472997294,0.0,1.0
2009-02-26,7.18,7.42,7.0,7.0,27800,1.85883564513529,1.92096942714539,1.81223530862772,1.81223530862772,107381.198828621,0.0,1.0
2009-02-27,6.95,6.95,6.59,6.7,48200,1.79929077070895,1.79929077070895,1.70609009769381,1.73456808111511,186178.913076961,0.0,1.0
2009-03-02,6.41,6.58,6.06,6.55,47300,1.65948976118624,1.70350119011006,1.56887799575486,1.6957344673588,182702.543330711,0.0,1.0
2009-03-03,6.05,6.3,5.88,6.3,29400,1.5662890881711,1.63101177776495,1.52227765924729,1.63101177776495,113561.411710844,0.0,1.0
2009-03-04,6.21,6.25,6.02,6.02,29800,1.60771160951117,1.61806723984618,1.55852236541984,1.55852236541984,115106.464931399,0.0,1.0
2009-03-05,5.8,5.94,5.5545,5.8,32900,1.50156639857726,1.53781110474981,1.4380087173961,1.50156639857726,127080.627390705,0.0,1.0
2009-03-06,5.25,5.63,5.24,5.54,46000,1.35917648147079,1.45755496965344,1.35658757388704,1.43425480139965,177681.120363905,0.0,1.0
2009-03-09,5.2125,5.4601,5.11,5.11,37800,1.34946807803171,1.41356942980546,1.32293177529824,1.32293177529824,146007.529342513,0.0,1.0
2009-03-10,5.64,5.64,5.2084,5.21,200100,1.46014387723719,1.46014387723719,1.34840662592238,1.34882085113578,772912.873582987,0.0,1.0
2009-03-11,5.71,5.71,5.46,5.58,291400,1.47826623032347,1.47826623032347,1.41354354072962,1.44461043173467,1125571.27117482,0.0,1.0
2009-03-12,6.18,6.19,5.62,5.62,229600,1.5999448867599,1.60253379434366,1.45496606206969,1.45496606206969,886860.548598969,0.0,1.0
2009-03-13,6.335,6.44,6.16,6.28,51700,1.64007295430809,1.6672564839375,1.5947670715924,1.62583396259744,199698.128756823,0.0,1.0
2009-03-16,6.16,6.4,6.12,6.4,102700,1.5947670715924,1.65690085360249,1.58441144125738,1.65690085360249,396692.414377673,0.0,1.0
2009-03-17,6.24,6.24,6.05,6.05,20100,1.61547833226243,1.61547833226243,1.5662890881711,1.5662890881711,77638.9243329233,0.0,1.0
2009-03-18,6.3,6.35,6.15,6.16,39600,1.63101177776495,1.64395631568372,1.59217816400864,1.5947670715924,152960.268835013,0.0,1.0
2009-03-19,6.15,6.41,5.92,6.29,25900,1.59217816400864,1.65948976118624,1.5326332895823,1.6284228701812,100042.196030981,0.0,1.0
2009-03-20,5.95,6.1,5.9,5.9,29700,1.56887799575486,1.60842954186632,1.55569414705103,1.55569414705103,112637.821728753,0.11,1.0
2009-03-23,6.48,6.48,6.05,6.09,74600,1.70862679201537,1.70862679201537,1.5952456931625,1.60579277212556,282921.936059429,0.0,1.0
2009-03-24,6.55,6.69,6.26,6.35,76800,1.72708418020073,1.76399895657143,1.65061785771856,1.67434878538544,291265.478409706,0.0,1.0
2009-03-25,6.61,6.8,6.5,6.55,71000,1.74290479864531,1.79300342371984,1.7139003314969,1.72708418020073,269268.866758974,0.0,1.0
2009-03-26,6.8,6.84,6.61,6.61,42600,1.79300342371984,1.80355050268289,1.74290479864531,1.74290479864531,161561.320055384,0.0,1.0
2009-03-27,6.72,6.8,6.51,6.55,33800,1.77190926579372,1.79300342371984,1.71653710123767,1.72708418020073,128187.150654272,0.0,1.0
2009-03-30,6.42,6.53,6.37,6.44,26800,1.69280617357079,1.7218106407192,1.67962232486696,1.69807971305232,101639.515903387,0.0,1.0
2009-03-31,6.7,6.75,6.37,6.37,15100,1.76663572631219,1.77981957501601,1.67962232486696,1.67962232486696,57267.0406769085,0.0,1.0
2009-04-01,6.82,6.85,6.44,6.44,39400,1.79827696320137,1.80618727242366,1.69807971305232,1.69807971305232,149425.258454979,0.0,1.0
2009-04-02,7.01,7.08,6.9196,6.92,41800,1.84837558827589,1.86683297646124,1.82453918981938,1.82464466060901,158527.304655283,0.0,1.0
2009-04-03,7.06,7.24,6.76,6.76,45200,1.86155943697971,1.90902129231347,1.78245634475678,1.78245634475678,171421.870105713,0.0,1.0
2009-04-06,6.9,6.94,6.75,6.77,29800,1.81937112112748,1.82991820009054,1.77981957501601,1.78509311449754,113017.073653766,0.0,1.0
2009-04-07,6.9,6.94,6.69,6.7,53400,1.81937112112748,1.82991820009054,1.76399895657143,1.76663572631219,202520.527956749,0.0,1.0
2009-04-08,6.91,6.95,6.81,6.82,12700,1.82200789086825,1.8325549698313,1.7956401934606,1.79827696320137,48164.994476605,0.0,1.0
2009-04-09,7.25,7.27,6.95,6.95,64900,1.91165806205424,1.91693160153577,1.8325549698313,1.8325549698313,246134.499333202,0.0,1.0
2009-04-13,7.49,7.49,7.25,7.25,52500,1.97494053583258,1.97494053583258,1.91165806205424,1.91165806205424,199107.260631636,0.0,1.0
2009-04-14,7.54,7.55,7.42,7.48,47400,1.98812438453641,1.99076115427717,1.95648314764723,1.97230376609182,179765.412455991,0.0,1.0
2009-04-15,7.6,7.6,7.49,7.52,35300,2.00394500298099,2.00394500298099,1.97494053583258,1.98285084505488,133875.929529462,0.0,1.0
2009-04-16,7.7499,7.75,7.58,7.62,26300,2.04347018139505,2.04349654909246,1.99867146349947,2.00921854246252,99743.2562783241,0.0,1.0
2009-04-17,7.91,7.91,7.76,7.78,61300,2.08568486494469,2.08568486494469,2.04613331883323,2.05140685831475,232481.430032748,0.0,1.0
2009-04-20,7.77,7.95,7.7,7.95,129400,2.04877008857399,2.09623194390775,2.03031270038864,2.09623194390775,490751.990966354,0.0,1.0
2009-04-21,7.6,7.7,7.4318,7.7,96100,2.0329494701294,2.05969880526269,1.98795708843522,2.05969880526269,359261.2658265,0.11,1.0
2009-04-22,7.5,7.53,7.27,7.37,36100,2.00620013499612,2.01422493553611,1.94467666418957,1.97142599932286,134956.625352098,0.0,1.0
2009-04-23,7.57,7.59,7.49,7.5,28900,2.02492466958942,2.03027453661608,2.00352520148279,2.00620013499612,108040.06849517,0.0,1.0
2009-04-24,7.5896,7.6,7.5,7.5,21500,2.03016753927554,2.0329494701294,2.00620013499612,2.00620013499612,80375.8295033271,0.0,1.0
2009-04-27,7.47,7.59,7.46,7.49,43500,1.99817533445614,2.03027453661608,1.99550040094281,2.00352520148279,162620.864343941,0.0,1.0
2009-04-28,7.34,7.4,7.0,7.35,48800,1.96340119878287,1.97945079986284,1.87245345932971,1.9660761322962,182434.44091918,0.0,1.0
2009-04-29,7.54,7.55,7.37,7.37,49400,2.01689986904943,2.01957480256276,1.97142599932286,1.97142599932286,184677.487323924,0.0,1.0
2009-04-30,7.65,7.7196,7.54,7.54,29000,2.04632413769604,2.06494167494881,2.01689986904943,2.01689986904943,108413.909562627,0.0,1.0
2009-05-01,7.76,7.76,7.55,7.62,58300,2.07574840634265,2.07574840634265,2.01957480256276,2.03829933715606,217949.342327627,0.0,1.0
2009-05-04,7.88,7.92,7.7,7.7,39700,2.10784760850259,2.1185473425559,2.05969880526269,2.05969880526269,148414.903780562,0.0,1.0
2009-05-05,7.9,7.9199,7.84,7.84,10200,2.11319747552925,2.11852059322077,2.09714787444928,2.09714787444928,38131.7888806481,0.0,1.0
2009-05-06,7.98,8.02,7.8675,7.91,61400,2.13459694363587,2.14529667768919,2.10450394161093,2.11587240904258,229538.415418804,0.0,1.0
2009-05-07,8.0399,8.1,7.996,8.0,40200,2.15061979538071,2.16669614579581,2.1388768372572,2.13994681066253,150284.109117849,0.0,1.0
2009-05-08,8.18,8.25,8.1,8.1,36100,2.18809561390244,2.20682014849573,2.16669614579581,2.16669614579581,134956.625352098,0.0,1.0
2009-05-11,8.29,8.31,8.16,8.2,78700,2.21751988254905,2.2228697495757,2.18274574687578,2.19344548092909,294212.920088922,0.0,1.0
2009-05-12,8.39,8.44,8.282,8.39,63700,2.24426921768233,2.25764388524897,2.21537993573838,2.24426921768233,238136.759970322,0.0,1.0
2009-05-13,8.2,8.2799,8.13,8.25,48400,2.19344548092909,2.21481819970059,2.1747209463358,2.20682014849573,180939.07664935,0.0,1.0
2009-05-14,8.14,8.29,8.13,8.13,46300,2.17739587984912,2.21751988254905,2.1747209463358,2.1747209463358,173088.414232746,0.0,1.0
2009-05-15,8.23,8.28,8.16,8.23,44400,2.20147028146908,2.21484494903572,2.18274574687578,2.20147028146908,165985.433951057,0.0,1.0
2009-05-18,8.42,8.43,8.22,8.22,64000,2.25229401822231,2.25496895173564,2.19879534795575,2.19879534795575,239258.283172695,0.0,1.0
2009-05-19,8.37,8.4296,8.1501,8.25,23200,2.26834361930228,2.28449574352097,2.20874878514642,2.23582256382841,85606.0776452066,0.11,1.0
2009-05-20,8.52,8.52,8.39,8.39,40500,2.30899493864462,2.30899493864462,2.27376379521459,2.27376379521459,149441.644165123,0.0,1.0
2009-05-21,8.55,8.56,8.45,8.52,52400,2.31712520251308,2.31983529046924,2.29002432295153,2.30899493864462,193351.658129691,0.0,1.0
2009-05-22,8.72,8.72,8.45,8.65,51500,2.36319669776773,2.36319669776773,2.29002432295153,2.34422608207464,190030.732703799,0.0,1.0
2009-05-26,8.87,8.87,8.69,8.71,51300,2.40384801711006,2.40384801711006,2.35506643389926,2.36048660981157,189292.749275823,0.0,1.0
2009-05-27,8.79,8.88,8.7864,8.83,25000,2.38216731346082,2.40655810506622,2.3811916817966,2.39300766528544,92247.9284969898,0.0,1.0
2009-05-28,8.91,8.91,8.79,8.79,35800,2.41468836893469,2.41468836893469,2.38216731346082,2.38216731346082,132099.033607689,0.0,1.0
2009-05-29,9.06,9.06,8.91,8.91,27300,2.45533968827702,2.45533968827702,2.41468836893469,2.41468836893469,100734.737918713,0.0,1.0
2009-06-01,9.42,9.48,9.12,9.15,70300,2.55290285469862,2.56916338243556,2.47160021601395,2.47973047988242,259401.174933536,0.0,1.0
2009-06-02,9.57,9.57,9.3,9.42,51700,2.59355417404096,2.59355417404096,2.52038179922476,2.55290285469862,190768.716131775,0.0,1.0
2009-06-03,9.54,9.6,9.47,9.48,66100,2.58542391017249,2.60168443790943,2.5664532944794,2.56916338243556,243903.522946041,0.0,1.0
2009-06-04,9.74,9.79,9.51,9.56,61800,2.63962566929561,2.65317610907638,2.57729364630403,2.5908440860848,228036.879244559,0.0,1.0
2009-06-05,9.88,9.92,9.76,9.76,24400,2.67756690068178,2.68840725250641,2.64504584520792,2.64504584520792,90033.9782130623,0.0,1.0
2009-06-08,9.93,9.93,9.8,9.88,44500,2.69111734046256,2.69111734046256,2.65588619703254,2.67756690068178,164201.312724642,0.0,1.0
2009-06-09,10.05,10.05,9.87,9.91,80900,2.72363839593643,2.72363839593643,2.67485681272563,2.68569716455025,298514.296616259,0.0,1.0
2009-06-10,10.15,10.23,10.09,10.11,62000,2.75073927549799,2.77241997914723,2.73447874776105,2.73989892367336,228774.862672535,0.0,1.0
2009-06-11,10.29,10.36,10.21,10.21,73900,2.78868050688417,2.80765112257726,2.76699980323492,2.76699980323492,272684.876637102,0.0,1.0
2009-06-12,10.3199,10.3986,10.26,10.32,34600,2.79678366987307,2.81811206208802,2.7805502430157,2.79681077075263,127671.133039834,0.0,1.0
2009-06-15,10.17,10.29,10.17,10.28,100000,2.7561594514103,2.78868050688417,2.7561594514103,2.78597041892801,368991.713987959,0.0,1.0
2009-06-16,10.03,10.26,9.85,10.24,95000,2.71821822002412,2.7805502430157,2.66943663681332,2.77513006710339,350542.128288561,0.0,1.0
2009-06-17,9.93,10.08,9.76,10.08,34000,2.69111734046256,2.7317686598049,2.64504584520792,2.7317686598049,125457.182755906,0.0,1.0
2009-06-18,10.1,10.18,9.93,10.03,35500,2.73718883571721,2.75886953936645,2.69111734046256,2.71821822002412,130992.058465726,0.0,1.0
2009-06-19,10.05,10.11,9.99,10.09,16100,2.75344936345414,2.76988786711656,2.73701085979173,2.76440836589575,58764.4727183286,0.11,1.0
2009-06-22,9.873,10.02,9.835,10.02,12100,2.70495577765002,2.74523011162294,2.6945447253305,2.74523011162294,44164.6037199861,0.0,1.0
2009-06-23,9.93,9.98,9.88,9.94,26200,2.72057235612932,2.73427110918133,2.70687360307731,2.72331210673972,95629.1419391432,0.0,1.0
2009-06-24,10.1,10.1,9.96,10.0,31300,2.76714811650615,2.76714811650615,2.72879160796052,2.73975061040213,114243.97491203,0.0,1.0
2009-06-25,10.26,10.26,10.08,10.1,38500,2.81098412627259,2.81098412627259,2.76166861528535,2.76714811650615,140523.739109046,0.0,1.0
2009-06-26,10.32,10.32,10.2499,10.29,55200,2.827422629935,2.827422629935,2.80821697815608,2.81920337810379,201478.192177126,0.0,1.0
2009-06-29,10.53,10.53,10.346,10.35,72200,2.88495739275344,2.88495739275344,2.83454598152205,2.83564188176621,263527.635420082,0.0,1.0
2009-06-30,10.5,10.53,10.22,10.52,65700,2.87673814092224,2.88495739275344,2.80002512383098,2.88221764214304,239802.848297775,0.0,1.0
2009-07-01,10.5665,10.572,10.5,10.51,16700,2.89495748248141,2.89646434531713,2.87673814092224,2.87947789153264,60954.45306808,0.0,1.0
2009-07-02,10.35,10.49,10.32,10.35,22800,2.83564188176621,2.87399839031184,2.827422629935,2.83564188176621,83219.2532905521,0.0,1.0
2009-07-06,10.41,10.41,10.31,10.33,26800,2.85208038542862,2.85208038542862,2.8246828793246,2.8301623805454,97819.1222888947,0.0,1.0
2009-07-07,10.32,10.37,10.25,10.35,35800,2.827422629935,2.84112138298701,2.80824437566219,2.83564188176621,130668.827535165,0.0,1.0
2009-07-08,10.23,10.32,10.1386,10.32,15100,2.80276487444138,2.827422629935,2.77772355386231,2.827422629935,55114.5054687429,0.0,1.0
2009-07-09,10.32,10.32,10.24,10.29,24700,2.827422629935,2.827422629935,2.80550462505178,2.81920337810379,90154.1910647649,0.0,1.0
2009-07-10,10.33,10.44,10.2,10.3,41600,2.8301623805454,2.86029963725983,2.79454562261017,2.8219431287142,151838.637582762,0.0,1.0
2009-07-13,10.51,10.51,10.38,10.47,48900,2.87947789153264,2.87947789153264,2.84386113359741,2.86851888909103,178483.398504737,0.0,1.0
2009-07-14,10.73,10.79,10.57,10.58,46100,2.93975240496149,2.9561909086239,2.89591639519505,2.89865614580546,168263.490205897,0.0,1.0
2009-07-15,11.06,11.09,10.8201,10.91,92800,3.03016417510476,3.03838342693596,2.96443755796121,2.98906791594873,338716.960761546,0.0,1.0
2009-07-16,11.26,11.27,11.12,11.12,63300,3.0849591873128,3.0876989379232,3.04660267876717,3.04660267876717,231042.92689877,0.0,1.0
2009-07-17,11.18,11.3,11.12,11.26,43000,3.06304118242958,3.09591818975441,3.04660267876717,3.0849591873128,156948.591732182,0.0,1.0
2009-07-20,10.92,11.28,10.9,11.28,38000,2.99180766655913,3.09043868853361,2.98632816533832,3.09043868853361,138698.755484254,0.0,1.0
2009-07-21,10.93,11.0,10.77,11.0,39500,2.99454741716953,3.01372567144235,2.9507114074031,3.01372567144235,144173.706358632,0.0,1.0
2009-07-22,10.89,10.92,10.8,10.92,39900,3.01372567144234,3.02202794601932,2.98881884771142,3.02202794601932,144177.356325882,0.11,1.0
2009-07-23,11.05,11.1286,10.9355,10.97,42800,3.05800446918622,3.0797564285779,3.02631745455076,3.03586507031428,154656.412299442,0.0,1.0
2009-07-24,10.99,11.11,10.95,11.11,30200,3.04139992003227,3.07460901834017,3.0303302205963,3.07460901834017,109126.720828111,0.0,1.0
2009-07-27,11.14,11.14,11.06,11.09,19100,3.08291129291715,3.08291129291715,3.06077189404521,3.06907416862219,69017.2307224145,0.0,1.0
2009-07-28,11.03,11.12,10.82,11.11,63300,3.05246961946823,3.07737644319916,2.9943536974294,3.07460901834017,228732.497629782,0.0,1.0
2009-07-29,10.9,11.148,10.9,11.13,37600,3.01649309630134,3.08512523280434,3.01649309630134,3.08014386805815,135866.380898575,0.0,1.0
2009-07-30,10.86,11.02,10.7199,11.0,89500,3.00542339686537,3.04970219460924,2.96665177459089,3.04416734489126,323405.348149534,0.0,1.0
2009-07-31,10.99,11.0173,10.8801,10.93,20800,3.04139992003227,3.04895498989731,3.01098592083194,3.02479537087831,75160.125603467,0.0,1.0
2009-08-03,11.35,11.46,11.19,11.19,37500,3.14102721495598,3.17146888840489,3.09674841721211,3.09674841721211,135505.034140866,0.0,1.0
2009-08-04,11.52,11.56,11.41,11.41,31000,3.18807343755884,3.19914313699481,3.15763176410993,3.15763176410993,112017.494889783,0.0,1.0
2009-08-05,11.73,11.75,11.45,11.57,57400,3.24618935959768,3.25172420931566,3.1687014635459,3.2019105618538,207413.038924952,0.0,1.0
2009-08-06,11.89,11.94,11.76,11.82,43000,3.29046815734155,3.30430528163651,3.25449163417465,3.27109618332861,155379.10581486,0.0,1.0
2009-08-07,11.98,11.99,11.93,11.94,36300,3.31537498107248,3.31814240593147,3.30153785677752,3.30430528163651,131168.873048358,0.0,1.0
2009-08-10,11.93,12.05,11.8,12.05,42400,3.30153785677752,3.33474695508542,3.26556133361062,3.33474695508542,153211.025268606,0.0,1.0
2009-08-11,12.0,12.0,11.8715,12.0,23000,3.32090983079046,3.32090983079046,3.28534842135241,3.32090983079046,83109.7542730647,0.0,1.0
2009-08-12,12.15,12.23,12.07,12.07,47200,3.36242120367534,3.38456060254728,3.34028180480341,3.34028180480341,170555.669638637,0.0,1.0
2009-08-13,12.4,12.49,12.16,12.22,38000,3.43160682515015,3.45651364888107,3.36518862853434,3.38179317768829,137311.767929411,0.0,1.0
2009-08-14,12.03,12.49,11.98,12.49,63600,3.32921210536744,3.45651364888107,3.31537498107248,3.45651364888107,229816.537902909,0.0,1.0
2009-08-17,11.56,11.77,11.44,11.76,65200,3.19914313699481,3.25725905903365,3.16593403868691,3.25449163417465,235598.086026253,0.0,1.0
2009-08-18,11.85,11.96,11.66,11.66,75800,3.27939845790558,3.30984013135449,3.22681738558473,3.22681738558473,273900.842343404,0.0,1.0
2009-08-19,11.85,11.85,11.85,11.85,37600,3.27939845790558,3.27939845790558,3.27939845790558,3.27939845790558,135866.380898575,0.0,1.0
2009-08-20,11.87,11.99,11.78,11.98,31679,3.31537498107248,3.34889183008079,3.29023734431624,3.3460987593301,113419.969730953,0.11,1.0
2009-08-21,11.9,11.9696,11.8012,11.89,21600,3.32375419332456,3.34319396574938,3.29615865430771,3.32096112257386,77334.2386498496,0.0,1.0
2009-08-24,11.73,11.97,11.72,11.88,23400,3.27627199056278,3.34330568857941,3.27347891981208,3.31816805182317,83778.7585373371,0.0,1.0
2009-08-25,11.88,11.91,11.74,11.8,40800,3.31816805182317,3.32654726407525,3.27906506131347,3.29582348581763,146075.784116383,0.0,1.0
2009-08-26,11.7,11.8801,11.7,11.88,47600,3.2678927783107,3.31819598253068,3.2678927783107,3.31816805182317,170421.74813578,0.0,1.0
2009-08-27,11.52,11.79,11.4401,11.79,79300,3.21761750479823,3.29303041506693,3.19530086950019,3.29303041506693,283916.903932087,0.0,1.0
2009-08-28,11.55,11.65,11.55,11.63,17400,3.22599671705031,3.25392742455723,3.22599671705031,3.24834128305585,62297.0255790455,0.0,1.0
2009-08-31,11.66,11.66,11.5,11.65,28800,3.25672049530793,3.25672049530793,3.21203136329684,3.25392742455723,103112.3181998,0.0,1.0
2009-09-01,11.66,11.84,11.5806,11.72,32900,3.25672049530793,3.3069957688204,3.23454351354743,3.27347891981208,117791.502387965,0.0,1.0
2009-09-02,11.65,11.73,11.57,11.73,15900,3.25392742455723,3.27627199056278,3.23158285855169,3.27627199056278,56926.5923394728,0.0,1.0
2009-09-03,11.78,11.8,11.646,11.8,20300,3.29023734431624,3.29582348581763,3.25281019625696,3.29582348581763,72679.8631755533,0.0,1.0
2009-09-04,11.76,11.78,11.64,11.64,13200,3.28465120281486,3.29023734431624,3.25113435380654,3.25113435380654,47259.8125082414,0.0,1.0
2009-09-08,11.82,11.84,11.7835,11.84,11600,3.30140962731901,3.3069957688204,3.29121491907898,3.3069957688204,41531.3503860304,0.0,1.0
2009-09-09,11.84,11.92,11.76,11.85,16000,3.3069957688204,3.32934033482594,3.28465120281486,3.30978883957109,57284.6212221109,0.0,1.0
2009-09-10,11.9,12.01,11.9,12.01,19500,3.32375419332456,3.35447797158218,3.32375419332456,3.35447797158218,69815.6321144476,0.0,1.0
2009-09-11,12.0,12.02,11.95,12.02,26400,3.35168490083149,3.35727104233287,3.33771954707802,3.35727104233287,94519.6250164829,0.0,1.0
2009-09-14,12.09,12.09,11.97,11.97,30300,3.37682253758772,3.37682253758772,3.34330568857941,3.34330568857941,108482.751439373,0.0,1.0
2009-09-15,12.34,12.34,12.1,12.15,32600,3.44664930635504,3.44664930635504,3.37961560833841,3.39358096209188,116717.415740051,0.0,1.0
2009-09-16,12.65,12.6894,12.4,12.4,44600,3.53323449962652,3.54423919838425,3.4634077308592,3.4634077308592,159680.881656634,0.0,1.0
2009-09-17,12.7,12.81,12.7,12.7,54300,3.54719985337999,3.57792363163761,3.54719985337999,3.54719985337999,194409.683272539,0.0,1.0
2009-09-18,12.81,12.84,12.71,12.8,36600,3.57792363163761,3.58630284388969,3.54999292413068,3.57513056088692,131038.571045579,0.0,1.0
2009-09-21,12.62,12.7,12.51,12.7,21200,3.55557906563207,3.57811839409883,3.52458748899027,3.57811839409883,75246.2524560508,0.11,1.0
2009-09-22,12.57,12.75,12.56,12.71,30500,3.54149198534034,3.59220547439056,3.53867456928199,3.58093581015718,108255.221693847,0.0,1.0
2009-09-23,12.58,12.74,12.58,12.74,23800,3.54430940139869,3.58938805833221,3.54430940139869,3.58938805833221,84474.5664365098,0.0,1.0
2009-09-24,12.57,12.72,12.52,12.67,10900,3.54149198534034,3.58375322621552,3.52740490504861,3.5696661459238,38687.9316873092,0.0,1.0
2009-09-25,12.67,12.67,12.3201,12.56,70200,3.5696661459238,3.5696661459238,3.47108475804229,3.53867456928199,249164.477472395,0.0,1.0
2009-09-28,12.77,12.85,12.67,12.69,43200,3.59784030650725,3.62037963497402,3.5696661459238,3.57530097804049,153331.986136858,0.0,1.0
2009-09-29,12.85,12.87,12.68,12.72,23000,3.62037963497402,3.62601446709071,3.57248356198214,3.58375322621552,81635.0852117532,0.0,1.0
2009-09-30,12.91,12.92,12.83,12.9,19800,3.63728413132409,3.64010154738243,3.61474480285732,3.63446671526574,70277.1603127267,0.0,1.0
2009-10-01,12.9,12.92,12.77,12.92,16300,3.63446671526574,3.64010154738243,3.59784030650725,3.64010154738243,57854.4299544165,0.0,1.0
2009-10-02,12.822,12.85,12.77,12.85,29400,3.61249087001065,3.62037963497402,3.59784030650725,3.62037963497402,104350.935009806,0.0,1.0
2009-10-05,12.97,12.98,12.72,12.72,38900,3.65418862767416,3.65700604373251,3.58375322621552,3.58375322621552,138069.774553792,0.0,1.0
2009-10-06,12.92,13.34,12.9,13.31,64300,3.64010154738243,3.75843302183295,3.63446671526574,3.74998077365791,228223.303439815,0.0,1.0
2009-10-07,13.08,13.08,12.96,12.98,27300,3.68518020431596,3.68518020431596,3.65137121161582,3.65700604373251,96897.2967948203,0.0,1.0
2009-10-08,13.29,13.34,13.07,13.12,31500,3.74434594154122,3.75843302183295,3.68236278825762,3.69644986854934,111804.573224793,0.0,1.0
2009-10-09,13.23,13.39,13.19,13.19,44800,3.72744144519115,3.77252010212467,3.71617178095776,3.71617178095776,159010.948586371,0.0,1.0
2009-10-12,13.29,13.41,13.17,13.41,32500,3.74434594154122,3.77815493424137,3.71053694884107,3.77815493424137,115353.924755738,0.0,1.0
2009-10-13,13.15,13.36,13.12,13.35,23900,3.70490211672438,3.76406785394964,3.69644986854934,3.76125043789129,84829.5015896045,0.0,1.0
2009-10-14,13.21,13.35,13.12,13.23,23900,3.72180661307446,3.76125043789129,3.69644986854934,3.72744144519115,84829.5015896044,0.0,1.0
2009-10-15,13.06,13.28,13.01,13.15,35200,3.67954537219927,3.74152852548287,3.66545829190754,3.70490211672438,124937.173889292,0.0,1.0
2009-10-16,13.2,13.22,13.08,13.1,31000,3.71898919701611,3.7246240291328,3.68518020431596,3.69081503643265,110029.89745932,0.0,1.0
2009-10-19,13.29,13.42,13.2134,13.26,47600,3.74434594154122,3.78097235029971,3.72276453453429,3.73589369336618,168949.13287302,0.0,1.0
2009-10-20,13.39,13.4,13.32,13.4,16200,3.77252010212467,3.77533751818302,3.75279818971626,3.77533751818302,57499.4948013219,0.0,1.0
2009-10-21,13.32,13.38,13.22,13.35,22200,3.78378976635806,3.80083386440471,3.75538293628029,3.79231181538139,78150.2192931344,0.11,1.0
2009-10-22,13.14,13.4,13.07,13.39,47900,3.73265747221808,3.80651523042027,3.71277269116365,3.80367454741249,168621.419105457,0.0,1.0
2009-10-23,13.15,13.32,13.13,13.21,44100,3.73549815522586,3.78378976635806,3.72981678921031,3.75254225327252,155244.354541767,0.0,1.0
2009-10-26,13.31,13.33,13.1799,13.19,33800,3.78094908335028,3.78663044936583,3.74399179741911,3.74686088725696,118985.469013871,0.0,1.0
2009-10-27,13.33,13.474,13.26,13.47,30500,3.78663044936583,3.82753628467781,3.7667456683114,3.8264000114747,107368.544524351,0.0,1.0
2009-10-28,12.99,13.41,12.95,13.26,60600,3.69004722710144,3.80935591342804,3.67868449507033,3.7667456683114,213328.976989367,0.0,1.0
2009-10-29,13.11,13.34,13.08,13.25,38300,3.72413542319475,3.78947113237361,3.71561337417142,3.76390498530362,134826.729681399,0.0,1.0
2009-10-30,12.71,13.23,12.56,13.14,38900,3.6105081028837,3.75822361928807,3.56789785776706,3.73265747221808,136938.897770402,0.0,1.0
2009-11-02,12.95,13.06,12.18,12.2,32000,3.67868449507033,3.70993200815587,3.45995190347156,3.46563326948711,112648.964746861,0.0,1.0
2009-11-03,12.91,12.94,12.691,12.94,30300,3.66732176303923,3.67584381206256,3.60511080516893,3.67584381206256,106664.488494683,0.0,1.0
2009-11-04,12.99,13.13,12.92,12.92,45200,3.69004722710144,3.72981678921031,3.670162446047,3.670162446047,159116.66270494,0.0,1.0
2009-11-05,13.06,13.2,12.97,13.15,22600,3.70993200815587,3.74970157026474,3.68436586108589,3.73549815522586,79558.3313524702,0.0,1.0
2009-11-06,13.07,13.08,12.98,13.05,11900,3.71277269116365,3.71561337417142,3.68720654409366,3.7070913251481,41891.3337652387,0.0,1.0
2009-11-09,13.14,13.38,12.97,13.34,41200,3.73265747221808,3.80083386440471,3.68436586108589,3.78947113237361,145035.542111583,0.0,1.0
2009-11-10,13.24,13.438,13.14,13.26,47700,3.76106430229585,3.81730982584982,3.73265747221808,3.7667456683114,167917.363075789,0.0,1.0
2009-11-11,13.06,13.44,13.04,13.41,55000,3.70993200815587,3.81787796245137,3.70425064214032,3.80935591342804,193615.408158667,0.0,1.0
2009-11-12,13.02,13.34,13.02,13.28,29900,3.69856927612477,3.78947113237361,3.69856927612477,3.77242703432695,105256.376435348,0.0,1.0
2009-11-13,13.14,13.25,13.09,13.18,14600,3.73265747221808,3.76390498530362,3.7184540571792,3.74402020424919,51396.0901657551,0.0,1.0
2009-11-16,13.05,13.25,12.97,13.22,31600,3.7070913251481,3.76390498530362,3.68436586108589,3.75538293628029,111240.852687525,0.0,1.0
2009-11-17,13.1,13.25,13.06,13.15,45800,3.72129474018698,3.76390498530362,3.70993200815587,3.73549815522586,161228.830793944,0.0,1.0
2009-11-18,13.01,13.17,13.0,13.17,19800,3.72697610620253,3.77281132349633,3.72411140512167,3.77281132349633,69117.1589673727,0.11,1.0
2009-11-19,12.87,13.11,12.8,13.11,74500,3.68687029107045,3.75562311701116,3.66681738350441,3.75562311701116,260062.037528751,0.0,1.0
2009-11-20,12.9,13.12,12.81,12.94,25200,3.69546439431304,3.75848781809202,3.66968208458527,3.70692319863649,87967.2932312016,0.0,1.0
2009-11-23,12.89,13.14,12.849,12.92,41600,3.69259969323218,3.76421722025375,3.68085441880064,3.70119379647476,145215.849143571,0.0,1.0
2009-11-24,13.09,13.11,12.95,13.0,38300,3.74989371484943,3.75562311701116,3.70978789971735,3.72411140512167,133696.322649009,0.0,1.0
2009-11-25,13.13,13.1676,13.02,13.05,13700,3.76135251917288,3.77212379523693,3.72984080728339,3.73843491052598,47823.4887804549,0.0,1.0
2009-11-27,13.1498,13.15,13.03,13.06,42500,3.76702462731299,3.76708192133461,3.73270550836425,3.74129961160684,148357.538187542,0.0,1.0
2009-11-30,13.1004,13.15,13.1,13.11,31300,3.75287300397353,3.76708192133461,3.75275841593029,3.75562311701116,109260.963418119,0.0,1.0
2009-12-01,13.26,13.35,13.1,13.1,30600,3.7985936332241,3.82437594295186,3.75275841593029,3.75275841593029,106817.427495031,0.0,1.0
2009-12-02,13.35,13.39,13.2,13.2,40400,3.82437594295186,3.83583474727532,3.78140542673892,3.78140542673892,141026.930418276,0.0,1.0
2009-12-03,13.29,13.39,13.2618,13.36,25500,3.80718773646669,3.83583474727532,3.79910927941865,3.82724064403273,89014.5229125254,0.0,1.0
2009-12-04,13.29,13.35,13.23,13.3,29500,3.80718773646669,3.82437594295186,3.78999952998151,3.81005243754755,102977.585330176,0.0,1.0
2009-12-07,13.31,13.37,13.3,13.37,18600,3.81291713862841,3.83010534511359,3.81005243754755,3.83010534511359,64928.2402420775,0.0,1.0
2009-12-08,13.45,13.45,13.26,13.31,46700,3.85302295376049,3.85302295376049,3.7985936332241,3.81291713862841,163018.753726076,0.0,1.0
2009-12-09,13.42,13.5277,13.42,13.48,22600,3.8444288505179,3.8752816811588,3.8444288505179,3.86161705700308,78891.3026597285,0.0,1.0
2009-12-10,13.43,13.59,13.37,13.56,35000,3.84729355159877,3.89312876889257,3.83010534511359,3.88453466564998,122176.796154447,0.0,1.0
2009-12-11,13.7,13.78,13.48,13.54,30400,3.92464048078206,3.94755808942897,3.86161705700308,3.87880526348826,106119.274374148,0.0,1.0
2009-12-14,13.9,14.04,13.8,13.82,38100,3.98193450239932,4.0220403175314,3.95328749159069,3.95901689375242,132998.169528126,0.0,1.0
2009-12-15,14.09,14.15,13.98,13.99,41100,4.03636382293571,4.05355202942089,4.00485211104622,4.00771681212709,143470.466341365,0.0,1.0
2009-12-16,14.06,14.24,13.97,14.05,63000,4.02776971969313,4.07933433914866,4.00198740996536,4.02490501861226,219918.233078004,0.0,1.0
2009-12-17,14.02,14.26,13.9718,14.12,53700,4.01631091536967,4.08506374131038,4.00250305615992,4.0449579261783,187454.112956966,0.0,1.0
2009-12-18,14.07,14.19,14.01,14.1,44700,4.03063442077399,4.06501083374434,4.01344621428881,4.03922852401658,156037.22251725,0.0,1.0
2009-12-21,14.01,14.18,13.98,14.13,63100,4.04667674682682,4.0957798907926,4.03801148612698,4.08133778962619,218458.516780024,0.116,1.0
2009-12-22,14.26,14.32,14.11,14.15,49900,4.11888725265885,4.13621777405853,4.07556094915963,4.08711463009276,172758.795361699,0.0,1.0
2009-12-23,14.3,14.5,14.21,14.21,40500,4.13044093359197,4.18820933825759,4.10444515149244,4.10444515149244,140215.05435168,0.0,1.0
2009-12-24,14.47,14.56,14.2436,14.31,36300,4.17954407755775,4.20553985965728,4.11415024347627,4.13332935382525,125674.233900394,0.0,1.0
2009-12-28,14.42,14.6,14.41,14.52,28100,4.16510197639134,4.2170935405904,4.16221355615806,4.19398617872416,97285.0130193135,0.0,1.0
2009-12-29,14.44,14.59,14.44,14.56,20700,4.17087881685791,4.21420512035712,4.17087881685791,4.20553985965728,71665.4722241917,0.0,1.0
2009-12-30,14.51,14.5994,14.4,14.53,62400,4.19109775849087,4.21692023537641,4.15932513592478,4.19687459895744,216035.04670481,0.0,1.0
2009-12-31,14.52,14.6368,14.47,14.58,18700,4.19398617872416,4.22772292704888,4.17954407755775,4.21131670012384,64741.2720092939,0.0,1.0
2010-01-04,14.63,14.67,14.4901,14.53,36800,4.22575880129025,4.23731248222337,4.18534980222665,4.19687459895744,127405.283954119,0.0,1.0
2010-01-05,14.67,15.0,14.63,14.66,80800,4.23731248222337,4.33263034992165,4.22575880129025,4.23442406199009,279737.688681869,0.0,1.0
2010-01-06,14.71,14.79,14.64,14.65,32900,4.2488661631565,4.27197352502275,4.22864722152353,4.23153564175681,113903.093535068,0.0,1.0
2010-01-07,14.78,14.8199,14.63,14.63,22000,4.26908510478946,4.28060990152026,4.22575880129025,4.22575880129025,76166.2023638753,0.0,1.0
2010-01-08,14.8,14.8991,14.75,14.82,60700,4.27486194525603,4.30348618976784,4.26041984408962,4.28063878572259,210149.476522147,0.0,1.0
2010-01-11,15.04,15.04,14.79,14.79,74100,4.34418403085477,4.34418403085477,4.27197352502275,4.27197352502275,256541.617961962,0.0,1.0
2010-01-12,14.99,15.09,14.89,14.89,72600,4.32974192968837,4.35862613202118,4.30085772735556,4.30085772735556,251348.467800788,0.0,1.0
2010-01-13,15.02,15.05,14.98,14.98,94400,4.33840719038821,4.34707245108805,4.32685350945509,4.32685350945509,326822.250143174,0.0,1.0
2010-01-14,14.99,15.07,14.94,15.02,80200,4.32974192968837,4.35284929155462,4.31529982852196,4.33840719038821,277660.4286174,0.0,1.0
2010-01-15,15.0,15.09,14.95,15.04,64900,4.33263034992165,4.35862613202118,4.31818824875524,4.34418403085477,224690.296973432,0.0,1.0
2010-01-19,15.27,15.36,15.03,15.05,61300,4.41061769622024,4.43661347831977,4.34129561062149,4.34707245108805,212226.736586616,0.0,1.0
2010-01-20,15.1973,15.21,15.09,15.16,75300,4.42312455583034,4.42682084937321,4.39189524109414,4.41226851259026,258721.335010014,0.116,1.0
2010-01-21,15.04,15.2699,15.04,15.25,77500,4.37734290431119,4.44425454883919,4.37734290431119,4.43846271879957,266280.258476441,0.0,1.0
2010-01-22,15.03,15.07,14.89,14.93,108700,4.3744324369546,4.38607430638096,4.33368589396234,4.3453277633887,373479.536727602,0.0,1.0
2010-01-25,15.07,15.26,15.0,15.26,49500,4.38607430638096,4.44137318615616,4.36570103488483,4.44137318615616,170075.77799463,0.0,1.0
2010-01-26,15.09,15.19,15.0,15.19,70100,4.39189524109414,4.42099991466003,4.36570103488483,4.42099991466003,240854.78863482,0.0,1.0
2010-01-27,14.96,15.15,14.92,15.15,37300,4.35405916545847,4.40935804523367,4.34241729603211,4.40935804523367,128158.111498984,0.0,1.0
2010-01-28,14.91,15.04,14.89,14.99,22700,4.33950682867552,4.37734290431119,4.33368589396234,4.36279056752824,77994.3466763254,0.0,1.0
2010-01-29,14.87,15.13,14.86,15.07,63100,4.32786495924916,4.4035371105205,4.32495449189257,4.38607430638096,216803.668514367,0.0,1.0
2010-02-01,14.99,14.99,14.88,14.88,74400,4.36279056752824,4.36279056752824,4.33077542660575,4.33077542660575,255629.048137384,0.0,1.0
2010-02-02,15.21,15.22,14.97,14.97,38400,4.42682084937321,4.4297313167298,4.35696963281506,4.35696963281506,131937.573232198,0.0,1.0
2010-02-03,15.37,15.45,15.22,15.3,63800,4.47338832707865,4.49667206593137,4.4297313167298,4.45301505558252,219208.780526413,0.0,1.0
2010-02-04,15.24,15.37,15.21,15.27,87600,4.43555225144298,4.47338832707865,4.42682084937321,4.44428365351275,300982.588935952,0.0,1.0
2010-02-05,15.06,15.21,14.919,15.18,61000,4.38316383902437,4.42682084937321,4.34212624929645,4.41808944730344,209588.332478231,0.0,1.0
2010-02-08,14.9799,15.17,14.92,15.02,40200,4.35985099549808,4.41517897994685,4.34241729603211,4.37152196959801,138122.146977457,0.0,1.0
2010-02-09,15.25,15.25,15.02,15.02,24900,4.43846271879957,4.43846271879957,4.37152196959801,4.37152196959801,85553.2701427536,0.0,1.0
2010-02-10,15.6,15.65,15.25,15.28,72200,4.54032907628022,4.55488141306317,4.43846271879957,4.44719412086934,248070.124670956,0.0,1.0
2010-02-11,15.89,15.89,15.6601,15.71,145000,4.62473262962133,4.62473262962133,4.55782098509332,4.57234421720271,498201.773923664,0.0,1.0
2010-02-12,15.95,16.08,15.84,15.96,96200,4.64219543376087,4.68003150939653,4.61018029283838,4.64510590111746,330531.107941079,0.0,1.0
2010-02-16,15.95,16.05,15.93,16.03,69700,4.64219543376087,4.67130010732676,4.63637449904769,4.66547917261359,239480.438913651,0.0,1.0
2010-02-17,15.89,15.97,15.77,15.89,38600,4.65849405095777,4.68194776550004,4.62331347914437,4.65849405095777,131663.579107479,0.116,1.0
2010-02-18,15.73,15.94,15.71,15.94,37100,4.61158662187324,4.67315262254669,4.60572319323767,4.67315262254669,126547.118779468,0.0,1.0
2010-02-19,15.51,15.64,15.44,15.56,52500,4.547088906882,4.58520119301319,4.52656690665752,4.56174747847092,179076.11148038,0.0,1.0
2010-02-22,15.43,15.53,15.4,15.5,20600,4.52363519233973,4.55295233551757,4.51484004938639,4.54415719256422,70266.0551713491,0.0,1.0
2010-02-23,15.51,15.61,15.42,15.53,52200,4.547088906882,4.57640605005983,4.52070347802195,4.55295233551757,178052.819414778,0.0,1.0
2010-02-24,15.61,15.643,15.4,15.63,39100,4.57640605005983,4.58608070730852,4.51484004938639,4.5822694786954,133369.065883483,0.0,1.0
2010-02-25,15.75,15.75,15.51,15.6,32600,4.6174500505088,4.6174500505088,4.547088906882,4.57347433574205,111197.737795436,0.0,1.0
2010-02-26,15.82,15.9,15.64,15.8,36100,4.63797205073329,4.66142576527555,4.58520119301319,4.63210862209772,123136.145227461,0.0,1.0
2010-03-01,16.24,16.2597,15.762,15.77,61100,4.76110405208019,4.76687952928622,4.62096810769014,4.62331347914437,208410.484027642,0.0,1.0
2010-03-02,16.08,16.4,16.0,16.4,59800,4.71419662299565,4.80801148116472,4.69074290845339,4.80801148116472,203976.218410033,0.0,1.0
2010-03-03,15.9,16.1,15.9,16.05,35600,4.66142576527555,4.72006005163122,4.66142576527555,4.7054014800423,121430.658451458,0.0,1.0
2010-03-04,15.81,16.06,15.76,16.06,37300,4.6350403364155,4.70833319436009,4.62038176482659,4.70833319436009,127229.31348987,0.0,1.0
2010-03-05,15.89,15.92,15.8,15.92,55800,4.65849405095777,4.66728919391112,4.63210862209772,4.66728919391112,190332.324202004,0.0,1.0
2010-03-08,15.83,15.98,15.81,15.95,33900,4.64090376505107,4.68487947981782,4.6350403364155,4.67608433686447,115632.003413045,0.0,1.0
2010-03-09,15.97,15.97,15.78,15.88,67000,4.68194776550004,4.68194776550004,4.62624519346215,4.65556233663999,228535.227984485,0.0,1.0
2010-03-10,15.87,15.97,15.8,15.97,55400,4.6526306223222,4.68194776550004,4.63210862209772,4.68194776550004,188967.934781201,0.0,1.0
2010-03-11,15.9,15.9599,15.8601,15.89,21000,4.66142576527555,4.67898673403907,4.6497282251476,4.65849405095777,71630.444592152,0.0,1.0
2010-03-12,16.02,16.07,15.8,16.03,52900,4.69660633708895,4.71126490867787,4.63210862209772,4.69953805140674,180440.500901183,0.0,1.0
2010-03-15,16.08,16.08,15.95,16.01,24700,4.71419662299565,4.71419662299565,4.67608433686447,4.69367462277117,84251.0467345788,0.0,1.0
2010-03-16,16.24,16.24,16.01,16.15,46000,4.76110405208019,4.76110405208019,4.69367462277117,4.73471862322014,156904.783392333,0.0,1.0
2010-03-17,16.6,16.82,16.25,16.25,106200,4.86664576752039,4.93114348251162,4.76403576639797,4.76403576639797,362245.391223168,0.0,1.0
2010-03-18,16.42,16.74,16.42,16.5,58500,4.81387490980029,4.90768976796936,4.81387490980029,4.83732862434255,199541.952792423,0.0,1.0
2010-03-19,16.36,16.46,16.26,16.36,44400,4.79628462389359,4.82560176707142,4.76696748071575,4.79628462389359,151447.225709121,0.0,1.0
2010-03-22,16.16,16.16,15.85,15.86,75400,4.77165822362421,4.77165822362421,4.68012270077003,4.68307545957178,255354.416200107,0.116,1.0
2010-03-23,16.38,16.4,16.23,16.37,42000,4.83661891726265,4.84252443486615,4.79232753523644,4.83366615846091,142239.860482818,0.0,1.0
2010-03-24,16.31,16.45,16.302,16.4,88200,4.81594960565042,4.85728822887489,4.81358739860902,4.84252443486615,298703.707013919,0.0,1.0
2010-03-25,16.04,16.44,15.92,16.37,198700,4.73622511800323,4.85433547007314,4.70079201238226,4.83366615846091,672930.006617525,0.0,1.0
2010-03-26,16.08,16.11,16.02,16.1,61100,4.74803615321023,4.75689442961547,4.73031960039974,4.75394167081372,206925.130369052,0.0,1.0
2010-03-29,16.18,16.24,16.08,16.18,27200,4.7775637412277,4.79528029403819,4.74803615321023,4.7775637412277,92117.2429793491,0.0,1.0
2010-03-30,16.07,16.25,15.98,16.13,72400,4.74508339440848,4.79823305283994,4.71850856519275,4.76279994721896,245194.42616562,0.0,1.0
2010-03-31,16.0,16.1,15.9315,16.1,18700,4.72441408279624,4.75394167081372,4.70418768500427,4.75394167081372,63330.6045483025,0.0,1.0
2010-04-01,16.27,16.27,16.0585,16.08,52100,4.80413857044343,4.80413857044343,4.74168772178647,4.74803615321023,176445.160265591,0.0,1.0
2010-04-05,16.17,16.51,16.11,16.37,43100,4.77461098242596,4.87500478168538,4.75689442961547,4.83366615846091,145965.19016213,0.0,1.0
2010-04-06,16.17,16.2215,16.07,16.22,44200,4.77461098242596,4.78981769025495,4.74508339440848,4.78937477643469,149690.519841442,0.0,1.0
2010-04-07,16.0705,16.31,16.07,16.22,146400,4.74523103234857,4.81594960565042,4.74508339440848,4.78937477643469,495807.513682966,0.0,1.0
2010-04-08,16.16,16.18,15.912,16.13,68600,4.77165822362421,4.7775637412277,4.69842980534087,4.76279994721896,232325.10545527,0.0,1.0
2010-04-09,16.246,16.2464,16.14,16.24,79800,4.79705194931924,4.79717005967131,4.76575270602071,4.79528029403819,270255.734917355,0.0,1.0
2010-04-12,16.31,16.32,16.19,16.25,49700,4.81594960565042,4.81890236445217,4.78051650002945,4.79823305283994,168317.168238002,0.0,1.0
2010-04-13,16.19,16.24,16.16,16.18,41500,4.78051650002945,4.79528029403819,4.77165822362421,4.7775637412277,140546.528810404,0.0,1.0
2010-04-14,16.22,16.27,16.21,16.25,34700,4.78937477643469,4.80413857044343,4.78642201763295,4.79823305283994,117517.218065567,0.0,1.0
2010-04-15,16.12,16.25,16.02,16.25,56200,4.75984718841722,4.79823305283994,4.73031960039974,4.79823305283994,190330.47997939,0.0,1.0
2010-04-16,15.94,16.16,15.9127,16.02,53700,4.70669752998576,4.77165822362421,4.69863649845699,4.73031960039974,181863.821617318,0.0,1.0
2010-04-19,16.02,16.076,15.9,16.0,37000,4.73031960039974,4.74685504968953,4.69488649477877,4.72441408279624,125306.543758673,0.0,1.0
2010-04-20,16.14,16.25,16.03,16.03,42100,4.76575270602071,4.79823305283994,4.73327235920149,4.73327235920149,142578.526817301,0.0,1.0
2010-04-21,15.98,16.15,15.87,16.1,69700,4.75276056729302,4.8033218499238,4.72004444323781,4.78845088444416,234349.276432071,0.116,1.0
2010-04-22,16.01,16.06,15.9201,15.99,19200,4.76168314658081,4.77655411206045,4.73494515064841,4.75573476038895,64555.3243543151,0.0,1.0
2010-04-23,16.33,16.33,16.1,16.11,37300,4.8568573256505,4.8568573256505,4.78845088444416,4.79142507754009,125412.166584164,0.0,1.0
2010-04-26,16.61,16.62,16.34,16.34,60800,4.94013473233649,4.94310892543242,4.85983151874643,4.85983151874643,204425.193788665,0.0,1.0
2010-04-27,16.56,16.73,16.36,16.67,72100,4.92526376685685,4.97582504948763,4.86577990493829,4.95797989091206,242418.691976361,0.0,1.0
2010-04-28,16.82,16.89,16.61,16.61,57200,5.00259278735098,5.02341213902247,4.94013473233649,4.94013473233649,192321.070472231,0.0,1.0
2010-04-29,16.88,16.89,16.74,16.89,37200,5.02043794592655,5.02341213902247,4.97879924258355,5.02341213902247,125075.940936486,0.0,1.0
2010-04-30,16.93,16.99,16.81,16.97,34400,5.03530891140619,5.05315406998175,4.99961859425505,5.0472056837899,115661.622801481,0.0,1.0
2010-05-03,16.97,17.35,16.79,17.35,121600,5.0472056837899,5.16022502143517,4.99367020806319,5.16022502143517,408850.387577329,0.0,1.0
2010-05-04,16.89,16.96,16.77,16.96,53200,5.02341213902247,5.04423149069397,4.98772182187134,5.04423149069397,178872.044565082,0.0,1.0
2010-05-05,16.5,16.81,16.48,16.64,55900,4.90741860828128,4.99961859425505,4.90147022208942,4.94905731162427,187950.137052407,0.0,1.0
2010-05-06,14.67,16.37,13.49,16.37,320700,4.36314127172645,4.86875409803422,4.01218648640694,4.86875409803422,1078275.65210567,0.0,1.0
2010-05-07,15.2,15.21,14.56,14.86,125900,4.52077350581063,4.52374769890656,4.33042514767124,4.41965094054908,423308.090427515,0.0,1.0
2010-05-10,15.9326,15.99,15.6,15.6,67300,4.73866289201832,4.75573476038895,4.63974122964776,4.63974122964776,226279.860887782,0.0,1.0
2010-05-11,15.94,16.01,15.868,15.91,62000,4.74086379490931,4.76168314658081,4.71944960461863,4.73194121562153,208459.901560809,0.0,1.0
2010-05-12,16.08,16.24,15.96,16.03,50100,4.7825024982523,4.83008958778715,4.74681218110117,4.76763153277266,168449.049487041,0.0,1.0
2010-05-13,16.24,16.48,16.1,16.1,66700,4.83008958778715,4.90147022208942,4.78845088444416,4.78845088444416,224262.50700171,0.0,1.0
2010-05-14,16.25,16.269,16.01,16.24,54800,4.83306378088308,4.83871474776534,4.76168314658081,4.83008958778715,184251.654927941,0.0,1.0
2010-05-17,16.38,16.5,16.01,16.17,68800,4.87172829113014,4.90741860828128,4.76168314658081,4.80927023611566,231323.245602963,0.0,1.0
2010-05-18,16.49,16.71,16.27,16.55,58100,4.90444441518535,4.96987666329577,4.83901216707494,4.92228957376092,195347.101301339,0.0,1.0
2010-05-19,15.98,16.3,15.78,16.29,43100,4.78993798099212,4.88585663893439,4.7299888197782,4.8828591808737,143788.500547004,0.125,1.0
2010-05-20,15.2,15.83,15.1,15.63,108200,4.55613625225784,4.74497611008168,4.52616167165088,4.68502694886777,360972.523414984,0.0,1.0
2010-05-21,15.72,15.72,14.09,14.67,167100,4.71200407141403,4.71200407141403,4.22341840752059,4.39727097504095,557472.353628871,0.0,1.0
2010-05-24,15.9,15.94,15.52,15.75,33000,4.76595831650656,4.77794814874934,4.65205491020011,4.72099644559612,110093.283481465,0.0,1.0
2010-05-25,15.58,15.79,15.105,15.79,44300,4.67003965856428,4.7329862778389,4.52766040068123,4.7329862778389,147791.892673603,0.0,1.0
2010-05-26,15.6973,15.87,15.61,15.76,40800,4.70519984161625,4.75696594232447,4.67903203274637,4.72399390365681,136115.332304356,0.0,1.0
2010-05-27,16.06,16.15,15.844,15.98,45100,4.81391764547769,4.84089476802395,4.74917255136666,4.78993798099212,150460.820758002,0.0,1.0
2010-05-28,15.91,16.24,15.81,16.04,47700,4.76895577456725,4.86787189057022,4.73898119396029,4.8079227293563,159134.837032299,0.0,1.0
2010-06-01,15.8,15.97,15.62,15.63,45700,4.7359837358996,4.78694052293143,4.68202949080707,4.68502694886777,152462.516821301,0.0,1.0
2010-06-02,16.0,16.0,15.71,15.93,27700,4.79593289711351,4.79593289711351,4.70900661335333,4.77495069068864,92411.6349223204,0.0,1.0
2010-06-03,16.14,16.17,16.0,16.07,27400,4.83789730996326,4.84688968414535,4.79593289711351,4.81691510353839,91410.7868906706,0.0,1.0
2010-06-04,15.83,16.18,15.8,16.01,39700,4.74497611008168,4.84988714220604,4.7359837358996,4.79893035517421,132445.556188308,0.0,1.0
2010-06-07,16.0,16.06,15.67,15.83,23900,4.79593289711351,4.81391764547769,4.69701678111055,4.74497611008168,79734.2265214244,0.0,1.0
2010-06-08,16.18,16.18,15.91,15.92,37300,4.84988714220604,4.84988714220604,4.76895577456725,4.77195323262795,124438.77193511,0.0,1.0
2010-06-09,16.42,16.49,16.19,16.19,27400,4.92182613566275,4.94280834208762,4.85288460026674,4.85288460026674,91410.7868906705,0.0,1.0
2010-06-10,16.54,16.55,16.42,16.5,27700,4.9577956323911,4.96079309045179,4.92182613566275,4.94580580014831,92411.6349223202,0.0,1.0
2010-06-11,16.63,16.75,16.55,16.55,24500,4.98477275493736,5.02074225166571,4.96079309045179,4.96079309045179,81735.9225847237,0.0,1.0
2010-06-14,16.91,16.91,16.51,16.64,168500,5.06870158063685,5.06870158063685,4.94880325820901,4.98777021299806,562142.977776569,0.0,1.0
2010-06-15,16.88,16.95,16.82,16.95,77300,5.05970920645476,5.08069141287963,5.04172445809058,5.08069141287963,257885.176155067,0.0,1.0
2010-06-16,17.0,17.03,16.76,16.86,155000,5.09567870318311,5.1046710773652,5.02373970972641,5.05371429033337,517104.816352334,0.0,1.0
2010-06-17,17.09,17.14,16.9,16.96,77400,5.12265582572937,5.13764311603285,5.06570412257615,5.08368887094033,258218.792165617,0.0,1.0
2010-06-18,16.89,17.0984,16.8001,17.02,39300,5.06270666451545,5.12517369050036,5.0357595165498,5.1016736193045,131111.092146108,0.0,1.0
2010-06-21,16.663,16.83,16.63,16.83,24600,5.03213259229635,5.08256565614521,5.02216677728431,5.08256565614521,81458.465666729,0.125,1.0
2010-06-22,16.6,16.72,16.41,16.65,55400,5.01310694545517,5.04934627277171,4.95572801053731,5.0282066651704,183447.113737267,0.0,1.0
2010-06-23,16.62,16.74,16.37,16.5,43200,5.01914683334126,5.0553861606578,4.94364823476513,4.98290750602472,143049.012878158,0.0,1.0
2010-06-24,16.47,16.7,16.43,16.7,42200,4.97384767419558,5.04330638488562,4.9617678984234,5.04330638488562,139737.693135608,0.0,1.0
2010-06-25,16.69,16.7,16.36,16.43,69100,5.04028644094258,5.04330638488562,4.94062829082208,4.9617678984234,228812.194210202,0.0,1.0
2010-06-28,16.89,16.95,16.73,16.95,22000,5.10068531980348,5.11880498346175,5.05236621671476,5.11880498346175,72849.034336099,0.0,1.0
2010-06-29,16.63,16.88,16.55,16.88,48700,5.02216677728431,5.09766537586044,4.99800722573994,5.09766537586044,161261.271462183,0.0,1.0
2010-06-30,16.64,16.83,16.55,16.66,19700,5.02518672122735,5.08256565614521,4.99800722573994,5.03122660911344,65232.9989282341,0.0,1.0
2010-07-01,16.311,16.69,16.25,16.58,36600,4.92583056550116,5.04028644094258,4.90740890744858,5.00706705756908,121194.302577328,0.0,1.0
2010-07-02,16.2311,16.4,16.18,16.4,18800,4.90170121339623,4.95270806659426,4.88626929984727,4.95270806659426,62252.8111599391,0.0,1.0
2010-07-06,16.36,16.47,16.2,16.27,28800,4.94062829082208,4.97384767419558,4.89230918773336,4.91344879533468,95366.0085854387,0.0,1.0
2010-07-07,16.71,16.71,16.35,16.45,29000,5.04632632882867,5.04632632882867,4.93760834687904,4.96780778630949,96028.2725339486,0.0,1.0
2010-07-08,16.69,16.79,16.5312,16.71,25100,5.04028644094258,5.07048588037303,4.99232973112702,5.04632632882867,83114.1255380038,0.0,1.0
2010-07-09,16.88,16.89,16.68,16.74,35200,5.09766537586044,5.10068531980348,5.03726649699953,5.0553861606578,116558.454937758,0.0,1.0
2010-07-12,16.7,16.89,16.6625,16.89,28500,5.04330638488562,5.10068531980348,5.0319815950992,5.10068531980348,94372.6126626737,0.0,1.0
2010-07-13,16.84,16.88,16.7,16.7,20400,5.08558560008826,5.09766537586044,5.04330638488562,5.04330638488562,67550.922748019,0.0,1.0
2010-07-14,16.69,16.75,16.49,16.74,39100,5.04028644094258,5.05840610460085,4.97988756208167,5.0553861606578,129472.601933703,0.0,1.0
2010-07-15,16.57,16.6999,16.49,16.66,33300,5.00404711362603,5.04327618544619,4.97988756208167,5.03122660911344,110266.947426914,0.0,1.0
2010-07-16,16.41,16.58,16.4,16.58,23300,4.95572801053731,5.00706705756908,4.95270806659426,5.00706705756908,77153.7500014139,0.0,1.0
2010-07-19,16.58,16.6,16.41,16.42,15500,5.00706705756908,5.01310694545517,4.95572801053731,4.95874795448035,51325.4560095243,0.0,1.0
2010-07-20,16.84,16.9,16.46,16.46,27500,5.08558560008826,5.10370526374653,4.97082773025254,4.97082773025254,91061.2929201237,0.0,1.0
2010-07-21,17.01,17.01,16.76,16.76,44600,5.17467394640809,5.17467394640809,5.09862053743678,5.09862053743678,146607.497951944,0.125,1.0
2010-07-22,17.05,17.08,16.98,17.05,65800,5.1868424918435,5.19596890092006,5.16554753733153,5.1868424918435,216295.366933585,0.0,1.0
2010-07-23,17.19,17.25,17.05,17.05,42200,5.22943240086744,5.24768521902055,5.1868424918435,5.1868424918435,138718.305237041,0.0,1.0
2010-07-26,17.38,17.42,17.12,17.12,34100,5.28723299168563,5.29940153712105,5.20813744635547,5.20813744635547,112092.279824244,0.0,1.0
2010-07-27,17.48,17.48,17.34,17.37,24800,5.31765435527416,5.31765435527416,5.27506444625022,5.28419085532678,81521.6580539955,0.0,1.0
2010-07-28,17.524,17.6,17.359,17.39,38100,5.33103975525311,5.35415999158039,5.28084450533204,5.29027512804449,125240.934349082,0.0,1.0
2010-07-29,17.43,17.5388,17.35,17.52,17000,5.3024436734799,5.33554211706421,5.27810658260908,5.32982290070957,55881.7817305614,0.0,1.0
2010-07-30,17.44,17.626,17.3,17.3,20200,5.30548580983875,5.36206954611341,5.26289590081482,5.26289590081482,66400.7053504318,0.0,1.0
2010-08-02,17.43,17.53,17.38,17.46,18400,5.3024436734799,5.33286503706842,5.28723299168563,5.31157008255645,60483.8108142547,0.0,1.0
2010-08-03,17.56,17.56,17.4,17.4,13500,5.34199144614498,5.34199144614498,5.29331726440334,5.29331726440334,44376.7090213282,0.0,1.0
2010-08-04,17.55,17.7099,17.51,17.51,38400,5.33894930978613,5.38759307016418,5.32678076435072,5.32678076435072,126227.083438445,0.0,1.0
2010-08-05,17.79,17.84,17.39,17.46,31700,5.41196058239859,5.42717126419285,5.29027512804449,5.31157008255645,104203.087109341,0.0,1.0
2010-08-06,17.84,17.95,17.68,17.76,14800,5.42717126419285,5.46063476414023,5.37849708245121,5.40283417332203,48650.0217419005,0.0,1.0
2010-08-09,18.07,18.3,17.86,18.06,63300,5.49714040044646,5.56710953670006,5.43325553691055,5.4940982640876,208077.457855561,0.0,1.0
2010-08-10,18.052,18.2104,17.87,17.92,34200,5.49166455500052,5.53985199492475,5.43629767326941,5.45150835506367,112420.996187365,0.0,1.0
2010-08-11,17.9699,18.06,17.9,18.03,111700,5.46668861549434,5.4940982640876,5.44542408234596,5.48497185501105,367176.177606101,0.0,1.0
2010-08-12,17.45,17.8765,17.37,17.75,72400,5.3085279461976,5.43827506190266,5.28419085532678,5.39979203696318,237990.646899568,0.0,1.0
2010-08-13,17.51,17.6496,17.37,17.38,50300,5.32678076435072,5.3692489879203,5.28419085532678,5.28723299168563,165344.330649838,0.0,1.0
2010-08-16,17.6,17.8563,17.55,17.6,54200,5.35415999158039,5.43212994645778,5.33894930978613,5.35415999158039,178164.268811555,0.0,1.0
2010-08-17,17.56,17.62,17.44,17.6,49700,5.34199144614498,5.3602442642981,5.30548580983875,5.35415999158039,163372.032471112,0.0,1.0
2010-08-18,17.6,17.6,17.46,17.47,48900,5.35415999158039,5.35415999158039,5.31157008255645,5.31461221891531,160742.301566144,0.0,1.0
2010-08-19,17.6,17.66,17.45,17.66,44200,5.35415999158039,5.3724128097335,5.3085279461976,5.3724128097335,145292.63249946,0.0,1.0
2010-08-20,17.35,17.5,17.29,17.4,60600,5.31826278254593,5.3642419996861,5.29987109568986,5.33358918825932,197698.015872897,0.132,1.0
2010-08-23,17.28,17.36,16.947,16.97,70500,5.29680581454719,5.32132806368861,5.19473195249602,5.20178209912418,229995.216485795,0.0,1.0
2010-08-24,17.13,17.34,17.07,17.2,44300,5.25082659740702,5.31519750140325,5.23243491055095,5.27228356540576,144521.816883982,0.0,1.0
2010-08-25,17.22,17.26,17.03,17.07,29600,5.27841412769112,5.29067525226183,5.22017378598024,5.23243491055095,96565.3674890715,0.0,1.0
2010-08-26,17.29,17.4,17.13,17.13,45100,5.29987109568986,5.33358918825932,5.25082659740702,5.25082659740702,147131.691680984,0.0,1.0
2010-08-27,17.37,17.39,17.25,17.25,20200,5.32439334483129,5.33052390711664,5.28760997111915,5.28760997111915,65899.3386242988,0.0,1.0
2010-08-30,17.22,17.33,17.21,17.29,16300,5.27841412769112,5.31213222026058,5.27534884654844,5.29987109568986,53176.1989889144,0.0,1.0
2010-08-31,17.2,17.34,17.12,17.12,31200,5.27228356540576,5.31519750140325,5.24776131626434,5.24776131626434,101785.117083075,0.0,1.0
2010-09-01,17.3,17.45,17.2,17.45,62000,5.30293637683254,5.34891559397271,5.27228356540576,5.34891559397271,202265.29676765,0.0,1.0
2010-09-02,17.41,17.41,17.2085,17.25,19700,5.336654469402,5.336654469402,5.27488905437704,5.28760997111915,64268.1668761726,0.0,1.0
2010-09-03,17.38,17.53,17.17,17.43,18200,5.32745862597396,5.37343784311413,5.26308772197773,5.34278503168735,59374.651631794,0.0,1.0
2010-09-07,17.38,17.42,17.29,17.29,26200,5.32745862597396,5.33971975054468,5.29987109568986,5.29987109568986,85473.3996018134,0.0,1.0
2010-09-08,17.63,17.79,17.33,17.77,30000,5.40409065454091,5.45313515282375,5.31213222026058,5.4470045905384,97870.3048875725,0.0,1.0
2010-09-09,17.811,17.87,17.635,17.66,43100,5.45957224322338,5.47765740196518,5.40562329511225,5.41328649796894,140607.004688479,0.0,1.0
2010-09-10,17.87,17.91,17.7716,17.9,36900,5.47765740196518,5.48991852653589,5.44749503552123,5.48685324539321,120380.475011714,0.0,1.0
2010-09-13,17.92,17.97,17.78,17.92,38600,5.49298380767856,5.50831021339195,5.45006987168108,5.49298380767856,125926.458955343,0.0,1.0
2010-09-14,18.02,18.08,17.92,17.98,25200,5.52363661910534,5.54202830596141,5.49298380767856,5.51137549453463,82211.0561055609,0.0,1.0
2010-09-15,18.06,18.1,17.911,17.92,44500,5.53589774367605,5.54815886824676,5.49022505465015,5.49298380767856,145174.285583233,0.0,1.0
2010-09-16,18.16,18.22,17.96,18.06,23900,5.56655055510283,5.5849422419589,5.50524493224928,5.53589774367605,77970.0095604328,0.0,1.0
2010-09-17,18.09,18.17,18.01,18.14,8865,5.54509358710409,5.56961583624551,5.52057133796266,5.56041999281747,28920.6750942777,0.0,1.0
2010-09-20,18.19,18.19,17.98,18.07,13670,5.57574639853086,5.57574639853086,5.51137549453463,5.53896302481873,44596.2355937706,0.0,1.0
2010-09-21,17.94,18.22,17.924,18.07,42100,5.53957608104727,5.62603546246829,5.53463554496606,5.57971793670703,136341.479735975,0.132,1.0
2010-09-22,17.99,18.06,17.86,18.06,22800,5.55501525630102,5.57663010165628,5.51487340064126,5.57663010165628,73838.1410446613,0.0,1.0
2010-09-23,17.8,17.97,17.61,17.97,37300,5.49634639033675,5.54883958619952,5.43767752437248,5.54883958619952,120796.607937099,0.0,1.0
2010-09-24,17.88,17.96,17.79,17.84,26400,5.52104907074276,5.54575175114877,5.493258555286,5.50869773053976,85496.7948938183,0.0,1.0
2010-09-27,17.91,17.91,17.68,17.78,28400,5.53031257589501,5.53031257589501,5.45929236972774,5.49017072023525,91973.8248100167,0.0,1.0
2010-09-28,18.03,18.04,17.83,17.83,23100,5.56736659650403,5.57045443155478,5.50560989548901,5.50560989548901,74809.695532091,0.0,1.0
2010-09-29,17.91,18.05,17.85,17.95,25400,5.53031257589501,5.57354226660553,5.51178556559051,5.54266391609802,82258.2799357192,0.0,1.0
2010-09-30,17.94,18.02,17.81,17.87,24100,5.53957608104727,5.56427876145327,5.4994342253875,5.51796123569201,78048.2104901902,0.0,1.0
2010-10-01,17.86,17.99,17.79,17.96,27800,5.51487340064126,5.55501525630102,5.493258555286,5.54575175114877,90030.7158351571,0.0,1.0
2010-10-04,17.67,17.9,17.62,17.64,42200,5.45620453467699,5.52722474084426,5.44076535942324,5.44694102952474,136665.331231785,0.0,1.0
2010-10-05,17.92,17.92,17.66,17.68,35700,5.53340041094576,5.53340041094576,5.45311669962624,5.45929236972774,115614.984004141,0.0,1.0
2010-10-06,17.83,18.01,17.83,17.98,30200,5.50560989548901,5.56119092640252,5.50560989548901,5.55192742125027,97803.1517345951,0.0,1.0
2010-10-07,17.95,17.95,17.7505,17.84,32900,5.54266391609802,5.54266391609802,5.48106160683554,5.50869773053976,106547.142121463,0.0,1.0
2010-10-08,18.13,18.18,17.91,17.93,33800,5.59824494701154,5.61368412226529,5.53031257589501,5.53648824599652,109461.805583752,0.0,1.0
2010-10-11,18.17,18.2,18.07,18.07,19300,5.61059628721454,5.61985979236679,5.57971793670703,5.57971793670703,62503.3386913141,0.0,1.0
2010-10-12,18.39,18.39,18.19,18.19,32100,5.67852865833106,5.67852865833106,5.61677195731604,5.61677195731604,103956.330154984,0.0,1.0
2010-10-13,18.4,18.47,18.36,18.4,40600,5.68161649338181,5.70323133873707,5.66926515317881,5.68161649338181,131483.707298827,0.0,1.0
2010-10-14,18.08,18.33,17.95,18.3,53200,5.58280577175778,5.66000164802655,5.54266391609802,5.6507381428743,172288.995770876,0.0,1.0
2010-10-15,17.93,18.04,17.77,18.04,29100,5.53648824599652,5.57045443155478,5.4870828851845,5.57045443155478,94240.785280686,0.0,1.0
2010-10-18,17.85,17.97,17.82,17.97,23200,5.51178556559051,5.54883958619952,5.50252206043826,5.54883958619952,75133.5470279009,0.0,1.0
2010-10-19,17.85,17.95,17.75,17.83,35000,5.51178556559051,5.54266391609802,5.480907215083,5.50560989548901,113348.023533471,0.0,1.0
2010-10-20,17.87,17.87,17.71,17.77,32900,5.55872065836192,5.55872065836192,5.50895035588079,5.52761421931121,105765.883219117,0.132,1.0
2010-10-21,17.99,18.0,17.77,17.99,40200,5.59604838522278,5.59915902912785,5.52761421931121,5.59604838522278,129233.693173511,0.0,1.0
2010-10-22,17.82,17.98,17.81,17.92,22300,5.54316743883657,5.5929377413177,5.5400567949315,5.57427387788728,71689.3372579425,0.0,1.0
2010-10-25,17.75,17.9201,17.7,17.92,24200,5.52139293150107,5.57430498432633,5.50583971197572,5.57427387788728,77797.3973830587,0.0,1.0
2010-10-26,17.76,17.788,17.61,17.64,20800,5.52450357540614,5.53321337834034,5.47784391683008,5.48717584854529,66867.1845275876,0.0,1.0
2010-10-27,17.55,17.73,17.5,17.63,53500,5.45918005339965,5.51517164369093,5.4436268338743,5.48406520464022,171990.114049324,0.0,1.0
2010-10-28,17.73,17.79,17.47,17.48,49600,5.51517164369093,5.53383550712135,5.43429490215908,5.43740554606415,159452.516950401,0.0,1.0
2010-10-29,17.7589,17.7589,17.61,17.61,13400,5.52416140457658,5.52416140457658,5.47784391683008,5.47784391683008,43077.8977245036,0.0,1.0
2010-11-01,17.86,17.86,17.72,17.72,33000,5.55561001445685,5.55561001445685,5.51206099978586,5.51206099978586,106087.360067807,0.0,1.0
2010-11-02,17.89,17.96,17.75,17.94,24300,5.56494194617207,5.58671645350756,5.52139293150107,5.58049516569742,78118.8742317489,0.0,1.0
2010-11-03,17.74,17.87,17.68,17.87,34400,5.518282287596,5.55872065836192,5.49961842416557,5.55872065836192,110588.035949472,0.0,1.0
2010-11-04,17.74,17.799,17.66,17.76,35200,5.518282287596,5.53663508663592,5.49339713635543,5.52450357540614,113159.850738994,0.0,1.0
2010-11-05,17.96,17.96,17.65,17.69,27200,5.58671645350756,5.58671645350756,5.49028649245036,5.50272906807065,87441.7028437684,0.0,1.0
2010-11-08,18.09,18.17,17.9,17.97,35900,5.62715482427349,5.65203997551405,5.56805259007714,5.58982709741263,115410.188679827,0.0,1.0
2010-11-09,17.95,18.13,17.87,18.01,23700,5.58360580960249,5.63959739989377,5.55872065836192,5.60226967303292,76190.0131396071,0.0,1.0
2010-11-10,17.84,17.99,17.75,17.85,23200,5.54938872664671,5.59604838522278,5.52139293150107,5.55249937055178,74582.6288961554,0.0,1.0
2010-11-11,17.69,17.8,17.66,17.76,31600,5.50272906807065,5.53694615102643,5.49339713635543,5.52450357540614,101586.684186143,0.0,1.0
2010-11-12,17.57,17.74,17.49,17.56,34900,5.46540134120979,5.518282287596,5.44051618996922,5.46229069730472,112195.420192923,0.0,1.0
2010-11-15,17.83,17.87,17.5512,17.56,42900,5.54627808274164,5.55872065836192,5.45955333066826,5.46229069730472,137913.568088149,0.0,1.0
2010-11-16,17.3,17.83,16.3,17.83,220000,5.38141395577288,5.54627808274164,5.07034956526577,5.54627808274164,707249.067118715,0.0,1.0
2010-11-17,17.61,17.62,17.06,17.13,63700,5.47784391683008,5.48095456073515,5.30675850205117,5.32853300938667,204780.752615737,0.0,1.0
2010-11-18,17.55,17.75,17.46,17.6,66300,5.50024055294659,5.56292135696877,5.47203419113661,5.51591075395214,211548.020272796,0.132,1.0
2010-11-19,17.63,17.655,17.43,17.55,20000,5.52531287455546,5.53314797505824,5.46263207053328,5.50024055294659,63815.3907308586,0.0,1.0
2010-11-22,17.73,17.8,17.52,17.53,33300,5.55665327656655,5.57859155797432,5.49083843234326,5.49397247254437,106252.62556688,0.0,1.0
2010-11-23,17.69,17.8,17.43,17.75,29800,5.54411711576212,5.57859155797432,5.46263207053328,5.56292135696877,95084.9321889792,0.0,1.0
2010-11-24,17.72,17.77,17.59,17.72,18900,5.55351923636544,5.56918943737099,5.51277671375103,5.55351923636544,60305.5442406614,0.0,1.0
2010-11-26,17.67,17.7,17.5401,17.6,10100,5.5378490353599,5.54725115596323,5.49713785314749,5.51591075395214,32226.7723190836,0.0,1.0
2010-11-29,17.7,17.8,17.59,17.69,12900,5.54725115596323,5.57859155797432,5.51277671375103,5.54411711576212,41160.9270214037,0.0,1.0
2010-11-30,17.84,17.84,17.56,17.56,18400,5.59112771877875,5.59112771877875,5.5033745931477,5.5033745931477,58710.1594723899,0.0,1.0
2010-12-01,17.79,18.05,17.78,18.0,26400,5.57545751777321,5.65694256300205,5.5723234775721,5.6412723619965,84236.3157647332,0.0,1.0
2010-12-02,17.51,17.71,17.48,17.68,42300,5.48770439214215,5.55038519616434,5.47830227153882,5.54098307556101,134969.551395766,0.0,1.0
2010-12-03,17.49,17.6,17.46,17.48,21800,5.48143631173993,5.51591075395214,5.47203419113661,5.47830227153882,69558.7758966359,0.0,1.0
2010-12-06,17.5,17.54,17.33,17.45,22500,5.48457035194104,5.49710651274548,5.43129166852219,5.4689001509355,71792.3145722159,0.0,1.0
2010-12-07,17.45,17.74,17.411,17.68,37000,5.4689001509355,5.55978731676766,5.45667739415117,5.54098307556101,118058.472852088,0.0,1.0
2010-12-08,16.92,17.54,16.75,17.54,57900,5.30279602027671,5.49710651274548,5.24951733685786,5.49710651274548,184745.556165836,0.0,1.0
2010-12-09,17.06,17.06,16.51,16.84,45700,5.34667258309224,5.34667258309224,5.17430037203124,5.27772369866784,145818.167820012,0.0,1.0
2010-12-10,16.95,17.12,16.82,17.05,35100,5.31219814088004,5.3654768242989,5.27145561826562,5.34353854289113,111996.010732657,0.0,1.0
2010-12-13,16.12,16.89,16.0,16.89,163300,5.05207280418798,5.29339389967338,5.01446432177467,5.29339389967338,521052.66531746,0.0,1.0
2010-12-14,16.44,16.56,16.15,16.15,70300,5.15236209062347,5.18997057303678,5.06147492479131,5.06147492479131,224311.098418968,0.0,1.0
2010-12-15,16.63,16.69,16.37,16.44,38300,5.21190885444455,5.2307130956512,5.13042380921571,5.15236209062347,122206.473249594,0.0,1.0
2010-12-16,17.02,17.06,16.55,16.55,40000,5.3341364222878,5.34667258309224,5.18683653283567,5.18683653283567,127630.781461717,0.0,1.0
2010-12-17,17.37,17.4,16.93,16.93,38600,5.44382782932662,5.45322994992995,5.30593006047782,5.30593006047782,123163.704110557,0.0,1.0
2010-12-20,17.56,17.65,17.43,17.44,30700,5.5033745931477,5.53158095495768,5.46263207053328,5.46576611073439,97956.6247718678,0.0,1.0
2010-12-21,17.3,17.41,17.21,17.25,41400,5.47673525143827,5.51155842355724,5.44824356515911,5.46090653683874,130774.990412748,0.175,1.0
2010-12-22,17.46,17.51,17.28,17.3,33300,5.52738713815678,5.54321585275631,5.47040376559846,5.47673525143827,105188.579245036,0.0,1.0
2010-12-23,17.42,17.49,17.36,17.36,13300,5.51472416647715,5.53688436691649,5.49572970895771,5.49572970895771,42012.2553741438,0.0,1.0
2010-12-27,17.41,17.64,17.3,17.58,21000,5.51155842355724,5.58437051071509,5.47673525143827,5.56537605319565,66335.1400644375,0.0,1.0
2010-12-28,17.32,17.49,17.31,17.44,27200,5.48306673727808,5.53688436691649,5.47990099435818,5.52105565231696,85919.8004644143,0.0,1.0
2010-12-29,17.405,17.43,17.31,17.31,23500,5.50997555209729,5.51788990939706,5.47990099435818,5.47990099435818,74232.1805482991,0.0,1.0
2010-12-30,17.28,17.48,17.23,17.48,36100,5.47040376559846,5.53371862399659,5.45457505099893,5.53371862399659,114033.264586962,0.0,1.0
2010-12-31,17.26,17.28,17.14,17.28,37400,5.46407227975865,5.47040376559846,5.42608336471977,5.47040376559846,118139.72563857,0.0,1.0
2011-01-03,17.3,17.3,17.18,17.22,56700,5.47673525143827,5.47673525143827,5.43874633639939,5.45140930807902,179104.878173981,0.0,1.0
2011-01-04,17.05,17.26,17.011,17.25,56100,5.39759167844061,5.46407227975865,5.38524528105297,5.46090653683874,177209.588457854,0.0,1.0
2011-01-05,17.0,17.09,16.5,17.01,98300,5.38176296384108,5.41025465012023,5.22347581784575,5.38492870676098,310511.631825438,0.0,1.0
2011-01-06,17.01,17.17,16.75,16.87,68000,5.38492870676098,5.43558059347949,5.30261939084341,5.34060830588229,214799.501161036,0.0,1.0
2011-01-07,17.16,17.19,17.0,17.0,20900,5.43241485055958,5.4419120793193,5.38176296384108,5.38176296384108,66019.258445083,0.0,1.0
2011-01-10,17.17,17.23,17.08,17.18,38800,5.43558059347949,5.45457505099893,5.40708890720033,5.43874633639939,122562.068309532,0.0,1.0
2011-01-11,17.23,17.24,17.18,17.22,22900,5.45457505099893,5.45774079391883,5.43874633639939,5.45140930807902,72336.8908321723,0.0,1.0
2011-01-12,17.23,17.24,17.11,17.11,29400,5.45457505099893,5.45774079391883,5.41658613596005,5.41658613596005,92869.1960902124,0.0,1.0
2011-01-13,17.23,17.26,17.09,17.24,42100,5.45457505099893,5.46407227975865,5.41025465012023,5.45774079391883,132986.161748229,0.0,1.0
2011-01-14,17.25,17.28,17.15,17.27,28800,5.46090653683874,5.47040376559846,5.42924910763967,5.46723802267855,90973.9063740857,0.0,1.0
2011-01-18,17.3,17.34,17.23,17.31,20800,5.47673525143827,5.4893982231179,5.45457505099893,5.47990099435818,65703.3768257286,0.0,1.0
2011-01-19,17.3751,17.45,17.26,17.27,47900,5.50050998076677,5.52422139523687,5.46407227975865,5.46723802267855,151307.295670788,0.0,1.0
2011-01-20,17.2,17.34,17.03,17.31,42200,5.48781535165794,5.53248361614818,5.43357531620551,5.52291184518599,132263.925348857,0.135,1.0
2011-01-21,17.266,17.3,17.03,17.21,14200,5.50887324777477,5.51972125486526,5.43357531620551,5.49100594197868,44505.8706150184,0.0,1.0
2011-01-24,17.3,17.31,17.2,17.25,32600,5.51972125486526,5.52291184518599,5.48781535165794,5.5037683032616,102175.449440113,0.0,1.0
2011-01-25,17.33,17.38,17.25,17.25,27700,5.52929302582745,5.54524597743111,5.5037683032616,5.5037683032616,86817.7898616908,0.0,1.0
2011-01-26,17.35,17.4,17.28,17.28,19000,5.53567420646892,5.55162715807257,5.5133400742238,5.5133400742238,59550.1085693907,0.0,1.0
2011-01-27,17.45,17.45,17.41,17.41,32600,5.56758010967623,5.56758010967623,5.5548177483933,5.5548177483933,102175.449440113,0.0,1.0
2011-01-28,17.45,17.5,17.26,17.5,21900,5.56758010967623,5.58353306127989,5.50695889358233,5.58353306127989,68639.3356668241,0.0,1.0
2011-01-31,17.51,17.54,17.38,17.53,17500,5.58672365160062,5.59629542256281,5.54524597743111,5.59310483224208,54848.7842086494,0.0,1.0
2011-02-01,17.64,17.66,17.46,17.46,28000,5.62820132577013,5.63458250641159,5.57077069999696,5.57077069999696,87758.054733839,0.0,1.0
2011-02-02,17.6,17.7228,17.44,17.66,38300,5.6154389644872,5.65461941362578,5.5643895193555,5.63458250641159,120040.48201093,0.0,1.0
2011-02-03,17.6,17.6,17.45,17.55,28800,5.6154389644872,5.6154389644872,5.56758010967623,5.59948601288354,90265.4277262344,0.0,1.0
2011-02-04,17.52,17.6,17.5,17.56,14400,5.58991424192135,5.6154389644872,5.58353306127989,5.60267660320427,45132.7138631172,0.0,1.0
2011-02-07,17.62,17.63,17.51,17.51,25100,5.62182014512866,5.62501073544939,5.58672365160062,5.58672365160062,78668.8276364057,0.0,1.0
2011-02-08,17.61,17.61,17.53,17.54,14700,5.61862955480793,5.61862955480793,5.59310483224208,5.59629542256281,46072.9787352655,0.0,1.0
2011-02-09,17.59,17.59,17.49,17.57,22700,5.61224837416647,5.61224837416647,5.58034247095915,5.60586719352501,71146.7086592195,0.0,1.0
2011-02-10,17.65,17.65,17.51,17.51,20600,5.63139191609086,5.63139191609086,5.58672365160062,5.58672365160062,64564.8545541815,0.0,1.0
2011-02-11,17.75,17.75,17.68,17.69,21800,5.66329781929817,5.66329781929817,5.64096368705305,5.64415427737378,68325.9140427747,0.0,1.0
2011-02-14,17.84,17.86,17.72,17.74,23000,5.69201313218475,5.69839431282621,5.65372604833598,5.66010722897744,72086.9735313678,0.0,1.0
2011-02-15,17.79,17.84,17.66,17.83,31400,5.67606018058109,5.69201313218475,5.63458250641159,5.68882254186402,98414.3899515196,0.0,1.0
2011-02-16,17.78,17.82,17.66,17.74,17800,5.71594255959024,5.7288018229414,5.67736476953676,5.70308329623908,55368.645975807,0.135,1.0
2011-02-17,17.8,17.8,17.75,17.75,13900,5.72237219126582,5.72237219126582,5.70629811207687,5.70629811207687,43237.3134305459,0.0,1.0
2011-02-18,17.81,17.81,17.75,17.79,19400,5.72558700710361,5.72558700710361,5.70629811207687,5.71915737542803,60345.6029174525,0.0,1.0
2011-02-22,17.67,17.8,17.6,17.69,24600,5.68057958537455,5.72237219126582,5.65807587451002,5.68700921705013,76520.7129778007,0.0,1.0
2011-02-23,17.67,17.76,17.62,17.73,22500,5.68057958537455,5.70951292791466,5.6645055061856,5.69986848040129,69988.4569918909,0.0,1.0
2011-02-24,17.69,17.78,17.5501,17.7,27100,5.68700921705013,5.71594255959024,5.64203394347945,5.69022403288792,84297.2081991219,0.0,1.0
2011-02-25,17.77,17.77,17.7,17.76,27100,5.71272774375245,5.71272774375245,5.69022403288792,5.70951292791466,84297.2081991219,0.0,1.0
2011-02-28,17.87,17.87,17.69,17.79,49600,5.74487590213035,5.74487590213035,5.68700921705013,5.71915737542803,154285.665191013,0.0,1.0
2011-03-01,17.8,17.99,17.77,17.88,27400,5.72237219126582,5.78345369218382,5.71272774375245,5.74809071796814,85230.3876256804,0.0,1.0
2011-03-02,18.02,18.02,17.85,17.85,20200,5.79309813969719,5.79309813969719,5.73844627045477,5.73844627045477,62834.0813882754,0.0,1.0
2011-03-03,18.04,18.13,17.99,18.12,14000,5.79952777137277,5.82846111391288,5.78345369218382,5.82524629807509,43548.3732393988,0.0,1.0
2011-03-04,18.05,18.12,18.0,18.06,10300,5.80274258721056,5.82524629807509,5.78666850802161,5.80595740304835,32039.1603118434,0.0,1.0
2011-03-07,18.0916,18.12,17.99,18.0,13800,5.81611622109577,5.82524629807509,5.78345369218382,5.78666850802161,42926.2536216931,0.0,1.0
2011-03-08,18.15,18.21,18.07,18.19,29100,5.83489074558846,5.8541796406152,5.80917221888614,5.84775000893962,90518.4043761789,0.0,1.0
2011-03-09,18.2,18.2,18.1,18.12,17000,5.85096482477741,5.85096482477741,5.81881666639951,5.82524629807509,52880.1675049842,0.0,1.0
2011-03-10,18.16,18.32,18.15,18.3,31100,5.83810556142625,5.88954261483089,5.83489074558846,5.88311298315531,96739.6005532358,0.0,1.0
2011-03-11,18.24,18.27,18.14,18.19,18200,5.86382408812857,5.87346853564194,5.83167592975067,5.84775000893962,56612.8852112184,0.0,1.0
2011-03-14,18.11,18.25,17.99,18.13,23000,5.8220314822373,5.86703890396636,5.78345369218382,5.82846111391288,71543.7560361551,0.0,1.0
2011-03-15,18.04,18.0499,17.8001,17.9,14100,5.79952777137277,5.80271043905218,5.72240433942419,5.75452034964371,43859.4330482516,0.0,1.0
2011-03-16,18.03,18.2,17.9,18.04,25700,5.79631295553498,5.85096482477741,5.75452034964371,5.79952777137277,79942.3708751821,0.0,1.0
2011-03-17,18.1699,18.17,18.04,18.14,15100,5.84128822910566,5.84132037726404,5.79952777137277,5.83167592975067,46970.0311367801,0.0,1.0
2011-03-18,18.32,18.32,18.17,18.17,27500,5.88954261483089,5.88954261483089,5.84132037726404,5.84132037726404,85541.4474345332,0.0,1.0
2011-03-21,18.5,18.52,18.32,18.39,31000,5.9474092999111,5.95383893158668,5.88954261483089,5.91204632569541,96428.540744383,0.0,1.0
2011-03-22,18.46,18.48,18.38,18.45,14600,5.97795005037011,5.9844267026457,5.95204344126774,5.97471172423231,45085.0204048315,0.135,1.0
2011-03-23,18.49,18.53,18.39,18.5,16500,5.98766502878349,6.00061833333467,5.95528176740554,5.99090335492129,50952.2490876521,0.0,1.0
2011-03-24,18.41,18.74,18.33,18.68,34500,5.96175841968113,6.06862318222837,5.93585181057877,6.0491932254016,106536.520819636,0.0,1.0
2011-03-25,18.3,18.48,18.21,18.39,39300,5.92613683216538,5.9844267026457,5.89699189692522,5.95528176740554,121358.993281499,0.0,1.0
2011-03-28,18.32,18.49,18.28,18.33,24000,5.93261348444097,5.98766502878349,5.91966017988979,5.93585181057877,74112.3623093122,0.0,1.0
2011-03-29,18.3,18.47,18.27,18.41,24500,5.92613683216538,5.9811883765079,5.916421853752,5.96175841968113,75656.3698574228,0.0,1.0
2011-03-30,18.33,18.45,18.24,18.3,22700,5.93585181057877,5.97471172423231,5.90670687533861,5.92613683216538,70097.9426842244,0.0,1.0
2011-03-31,18.3299,18.4,18.24,18.36,16000,5.93581942731739,5.95852009354333,5.90670687533861,5.94556678899215,49408.2415395414,0.0,1.0
2011-04-01,18.2,18.41,18.07,18.31,41200,5.89375357078743,5.96175841968113,5.85165533099609,5.92937515830318,127226.221964319,0.0,1.0
2011-04-04,18.19,18.31,18.04,18.14,30700,5.89051524464963,5.92937515830318,5.8419403525827,5.87432361396066,94802.0634539952,0.0,1.0
2011-04-05,18.23,18.26,18.13,18.13,21500,5.90346854920081,5.9131835276142,5.87108528782286,5.87108528782286,66392.3245687588,0.0,1.0
2011-04-06,18.25,18.26,18.1354,18.19,25500,5.9099452014764,5.9131835276142,5.87283398393727,5.89051524464963,78744.3849536442,0.0,1.0
2011-04-07,18.3446,18.36,18.17,18.21,23100,5.94057976673995,5.94556678899215,5.88403859237404,5.89699189692522,71333.1487227129,0.0,1.0
2011-04-08,18.31,18.37,18.25,18.3,13100,5.92937515830318,5.94880511512995,5.9099452014764,5.92613683216538,40452.9977604995,0.0,1.0
2011-04-11,18.19,18.33,18.1,18.33,35800,5.89051524464963,5.93585181057877,5.86137030940948,5.93585181057877,110550.940444724,0.0,1.0
2011-04-12,18.28,18.28,18.11,18.23,25000,5.91966017988979,5.91966017988979,5.86460863554727,5.90346854920081,77200.3774055335,0.0,1.0
2011-04-13,18.42,18.46,18.299,18.3,23500,5.96499674581893,5.97795005037011,5.9258129995516,5.92613683216538,72568.3547612014,0.0,1.0
2011-04-14,18.49,18.49,18.31,18.32,46600,5.98766502878349,5.98766502878349,5.92937515830318,5.93261348444097,143901.503483914,0.0,1.0
2011-04-15,18.59,18.62,18.44,18.59,36600,6.02004829016144,6.02976326857483,5.97147339809452,6.02004829016144,113021.352521701,0.0,1.0
2011-04-18,18.51,18.61,18.11,18.11,30300,5.99414168105908,6.02652494243704,5.86460863554727,5.86460863554727,93566.8574155066,0.0,1.0
2011-04-19,18.52,18.576,18.39,18.39,24100,6.04109741005712,6.05936422727975,5.99869229864743,5.99869229864743,73882.6027299202,0.135,1.0
2011-04-20,18.52,18.6,18.52,18.54,30200,6.04109741005712,6.06719286323231,6.04109741005712,6.04762127335091,92583.1785246303,0.0,1.0
2011-04-21,18.54,18.55,18.43,18.46,35500,6.04762127335091,6.05088320499781,6.01174002523502,6.02152582017572,108831.219788887,0.0,1.0
2011-04-25,18.51,18.5425,18.4,18.51,21600,6.03783547841022,6.04843675626264,6.00195423029433,6.03783547841022,66218.4323222521,0.0,1.0
2011-04-26,18.49,18.55,18.38,18.48,27500,6.03131161511642,6.05088320499781,5.99543036700053,6.02804968346952,84305.8744843488,0.0,1.0
2011-04-27,18.42,18.53,18.38,18.53,20000,6.00847809358813,6.04435934170401,5.99543036700053,6.04435934170401,61313.3632613446,0.0,1.0
2011-04-28,18.46,18.46,18.38,18.38,23900,6.02152582017572,6.02152582017572,5.99543036700053,5.99543036700053,73269.4690973068,0.0,1.0
2011-04-29,18.5822,18.6,18.46,18.46,27000,6.06138662490083,6.06719286323231,6.02152582017572,6.02152582017572,82773.0404028152,0.0,1.0
2011-05-02,18.6,18.63,18.57,18.6,21000,6.06719286323231,6.076978658173,6.05740706829161,6.06719286323231,64379.0314244118,0.0,1.0
2011-05-03,18.69,18.7,18.57,18.64,21000,6.0965502480544,6.0998121797013,6.05740706829161,6.0802405898199,64379.0314244118,0.0,1.0
2011-05-04,18.67,18.73,18.64,18.68,22000,6.0900263847606,6.109597974642,6.0802405898199,6.0932883164075,67444.6995874791,0.0,1.0
2011-05-05,18.71,18.73,18.6,18.64,8600,6.1030741113482,6.109597974642,6.06719286323231,6.0802405898199,26364.7462023782,0.0,1.0
2011-05-06,18.82,18.83,18.69,18.73,15400,6.13895535946409,6.14221729111099,6.0965502480544,6.109597974642,47211.2897112353,0.0,1.0
2011-05-09,19.02,19.02,18.82,18.82,44000,6.20419399240207,6.20419399240207,6.13895535946409,6.13895535946409,134889.399174958,0.0,1.0
2011-05-10,19.18,19.25,19.0,19.16,28600,6.25638489875246,6.27921842028075,6.19767012910827,6.24986103545866,87678.1094637227,0.0,1.0
2011-05-11,19.2,19.2,19.09,19.14,19500,6.26290876204625,6.26290876204625,6.22702751393036,6.24333717216486,59780.529179811,0.0,1.0
2011-05-12,19.47,19.47,19.14,19.15,55000,6.35098091651253,6.35098091651253,6.24333717216486,6.24659910381176,168611.748968698,0.0,1.0
2011-05-13,19.64,19.72,19.45,19.47,30100,6.40643375450981,6.43252920768501,6.34445705321873,6.35098091651253,92276.6117083237,0.0,1.0
2011-05-16,19.69,19.79,19.6,19.64,30000,6.42274341274431,6.4553627292133,6.39338602792222,6.40643375450981,91970.0448920169,0.0,1.0
2011-05-17,19.68,19.6815,19.58,19.61,31200,6.41948148109741,6.41997077084444,6.38686216462842,6.39664795956912,95648.8466876976,0.0,1.0
2011-05-18,19.83,19.9,19.704,19.74,39400,6.4684104558009,6.49124397732919,6.42731011704997,6.4390530709788,120787.325624849,0.0,1.0
2011-05-19,19.57,19.85,19.54,19.75,48100,6.42763631021466,6.5196004475095,6.41778300979021,6.48675611276134,146448.391690127,0.135,1.0
2011-05-20,19.6,19.66,19.56,19.66,13300,6.43748961063911,6.457196211488,6.42435187673984,6.457196211488,40494.0459351079,0.0,1.0
2011-05-23,19.52,19.625,19.3835,19.58,14600,6.41121414284058,6.44570069432615,6.36638162590934,6.43092074368947,44452.1105753816,0.0,1.0
2011-05-24,19.62,19.62,19.53,19.53,20500,6.44405847758874,6.44405847758874,6.4144985763154,6.4144985763154,62415.6347120084,0.0,1.0
2011-05-25,19.42,19.66,19.42,19.66,24500,6.37836980809242,6.457196211488,6.37836980809242,6.457196211488,74594.2951436199,0.0,1.0
2011-05-26,19.24,19.4,19.23,19.4,25800,6.31925000554573,6.37180094114279,6.31596557207092,6.37180094114279,78552.3597838936,0.0,1.0
2011-05-27,19.34,19.34,19.2,19.2,21700,6.35209434029389,6.35209434029389,6.30611227164647,6.30611227164647,66069.2328414919,0.0,1.0
2011-05-31,19.32,19.33,19.2,19.33,28800,6.34552547334426,6.34880990681908,6.30611227164647,6.34880990681908,87686.3551076022,0.0,1.0
2011-06-01,19.01,19.37,18.98,19.22,31500,6.24370803562497,6.36194764071834,6.23385473520052,6.3126811385961,95906.9508989398,0.0,1.0
2011-06-02,18.89,18.96,18.59,18.9,63800,6.20429483392718,6.22728586825089,6.1057618296827,6.20757926740199,194249.633884202,0.0,1.0
2011-06-03,18.87,18.9,18.48,18.61,59300,6.19772596697755,6.20757926740199,6.06963306145973,6.11233069663233,180548.640898639,0.0,1.0
2011-06-06,18.69,18.89,18.63,18.74,37400,6.13860616443086,6.20429483392718,6.11889956358197,6.15502833180494,113870.475035567,0.0,1.0
2011-06-07,18.78,18.79,18.63,18.63,30800,6.16816606570421,6.17145049917902,6.11889956358197,6.11889956358197,93775.6853234078,0.0,1.0
2011-06-08,18.65,18.81,18.62,18.69,20400,6.1254684305316,6.17801936612865,6.11561513010715,6.13860616443086,62111.1682012181,0.0,1.0
2011-06-09,18.73,18.779,18.65,18.65,33500,6.15174389833013,6.16783762235672,6.1254684305316,6.1254684305316,101996.281114745,0.0,1.0
2011-06-10,18.7,18.8001,18.61,18.68,28600,6.14189059790568,6.17476777698858,6.11233069663233,6.13532173095605,87077.4220860215,0.0,1.0
2011-06-13,18.79,18.86,18.651,18.71,37800,6.17145049917902,6.19444153350273,6.12579687387908,6.14517503138049,115088.341078728,0.0,1.0
2011-06-14,18.83,18.83,18.72,18.75,17800,6.18458823307828,6.18458823307828,6.14845946485531,6.15831276527976,54195.0389206708,0.0,1.0
2011-06-15,18.648,18.83,18.63,18.77,20000,6.12481154383663,6.18458823307828,6.11889956358197,6.16488163222939,60893.3021580571,0.0,1.0
2011-06-16,18.73,18.85,18.68,18.76,25400,6.15174389833013,6.19115710002792,6.13532173095605,6.16159719875457,77334.4937407324,0.0,1.0
2011-06-17,18.85,18.95,18.73,18.76,23000,6.19115710002792,6.22400143477607,6.15174389833013,6.16159719875457,70027.2974817655,0.0,1.0
2011-06-20,18.99,19.04,18.88,18.93,22100,6.23713916867534,6.25356133604942,6.20101040045236,6.21743256782644,67287.098884653,0.0,1.0
2011-06-21,18.93,19.27,18.83,18.88,42800,6.26177241973646,6.37423954190816,6.22869385439184,6.24523313706415,129388.924683101,0.135,1.0
2011-06-22,19.11,19.11,18.88,18.88,9800,6.32131383735677,6.32131383735677,6.24523313706415,6.24523313706415,29626.4360255699,0.0,1.0
2011-06-23,19.1,19.19,18.96,18.96,26000,6.31800598082231,6.34777668963247,6.27169598933984,6.27169598933984,78600.748639267,0.0,1.0
2011-06-24,19.18,19.24,19.1,19.1,12400,6.34446883309801,6.36431597230478,6.31800598082231,6.31800598082231,37486.5108894965,0.0,1.0
2011-06-27,19.36,19.36,19.21,19.27,12600,6.40401025071832,6.40401025071832,6.35439240270139,6.37423954190816,38091.1320328756,0.0,1.0
2011-06-28,19.17,19.39,19.11,19.3,33400,6.34116097656354,6.41393382032171,6.32131383735677,6.38416311151155,100971.730944289,0.0,1.0
2011-06-29,19.22,19.22,19.08,19.16,19100,6.35770025923585,6.35770025923585,6.31139026775339,6.33785312002908,57741.3191926923,0.0,1.0
2011-06-30,19.17,19.29,19.05,19.17,24400,6.34116097656354,6.38085525497709,6.30146669815,6.34116097656354,73763.7794922352,0.0,1.0
2011-07-01,19.12,19.12,18.96,19.08,20900,6.32462169389123,6.32462169389123,6.27169598933984,6.31139026775339,63182.9094831031,0.0,1.0
2011-07-05,19.079,19.15,18.93,19.01,29200,6.31105948209994,6.33454526349462,6.26177241973646,6.28823527201215,88274.6869333306,0.0,1.0
2011-07-06,19.0,19.15,18.92,19.15,25900,6.28492741547769,6.33454526349462,6.258464563202,6.33454526349462,78298.4380675775,0.0,1.0
2011-07-07,18.93,19.15,18.82,19.03,38500,6.26177241973646,6.33454526349462,6.22538599785738,6.29485098508108,116389.570100453,0.0,1.0
2011-07-08,19.05,19.09,18.55,18.64,55600,6.30146669815,6.31469812428785,6.1360738714269,6.16584458023706,168084.677859356,0.0,1.0
2011-07-11,19.02,19.08,18.84,18.88,29700,6.29154312854661,6.31139026775339,6.2320017109263,6.24523313706415,89786.2397917781,0.0,1.0
2011-07-12,18.91,19.02,18.85,18.94,24400,6.25515670666753,6.29154312854661,6.23530956746076,6.26508027627092,73763.7794922352,0.0,1.0
2011-07-13,18.95,19.0,18.76,18.85,32400,6.26838813280538,6.28492741547769,6.2055388586506,6.23530956746076,97948.6252273943,0.0,1.0
2011-07-14,19.02,19.08,18.9,19.02,27100,6.29154312854661,6.31139026775339,6.25184885013307,6.29154312854661,81926.1649278514,0.0,1.0
2011-07-15,19.0,19.15,18.94,18.97,24000,6.28492741547769,6.33454526349462,6.26508027627092,6.2750038458743,72554.5372054772,0.0,1.0
2011-07-18,18.85,19.05,18.8,18.99,50400,6.23530956746076,6.30146669815,6.21877028478845,6.28161955894323,152364.528131502,0.0,1.0
2011-07-19,18.93,19.0,18.84,18.84,29400,6.26177241973646,6.28492741547769,6.2320017109263,6.2320017109263,88879.3080767096,0.0,1.0
2011-07-20,18.86,19.19,18.77,19.0,73400,6.28327348721046,6.39321411556568,6.25328967947722,6.32991496590661,220318.915421679,0.135,1.0
2011-07-21,18.93,19.1,18.92,19.01,34400,6.30659422655854,6.36323030783244,6.30326269236596,6.3332465000992,103255.73147828,0.0,1.0
2011-07-22,19.09,19.1,18.91,18.91,37500,6.35989877363986,6.36323030783244,6.29993115817337,6.29993115817337,112560.75379173,0.0,1.0
2011-07-25,18.91,19.099,18.84,18.87,27400,6.29993115817337,6.36289715441318,6.2766104188253,6.28660502140304,82244.3907704906,0.0,1.0
2011-07-26,18.86,19.01,18.82,19.01,19900,6.28327348721046,6.3332465000992,6.26994735044013,6.3332465000992,59732.2400121446,0.0,1.0
2011-07-27,18.26,18.9,18.17,18.86,61500,6.08338143565552,6.29659962398079,6.05339762792227,6.28327348721046,184599.636218437,0.0,1.0
2011-07-28,18.12,18.25,17.75,18.16,109800,6.03673995695936,6.08004990146293,5.91347319183381,6.05006609372969,329577.887102185,0.0,1.0
2011-07-29,17.89,18.07,17.76,17.79,58600,5.96011467052996,6.02008228599645,5.91680472602639,5.92679932860414,175894.93792521,0.0,1.0
2011-08-01,18.48,18.49,18.14,18.14,51300,6.15667518789233,6.16000672208491,6.04340302534453,6.04340302534453,153983.111187086,0.0,1.0
2011-08-02,18.62,18.83,18.44,18.44,54000,6.20331666658848,6.27327888463271,6.143349051122,6.143349051122,162087.485460091,0.0,1.0
2011-08-03,18.58,18.69,18.22,18.56,42500,6.18999052981815,6.22663740593656,6.07005529888518,6.18332746143299,127568.854297294,0.0,1.0
2011-08-04,18.2,18.52,18.011,18.43,44900,6.06339223050002,6.17000132466266,6.00042623426021,6.14001751692942,134772.742539964,0.0,1.0
2011-08-05,17.59,18.3,16.38,18.15,318200,5.86016864475249,6.09670757242584,5.45705300745002,6.04673455953711,955115.516174091,0.0,1.0
2011-08-08,15.66,17.1,15.5,17.0,188400,5.21718254558408,5.69692346931595,5.16387799850276,5.66360812739013,565505.227049651,0.0,1.0
2011-08-09,16.8,16.8,15.6,15.65,110100,5.59697744353848,5.59697744353848,5.19719334042859,5.2138510113915,330478.373132519,0.0,1.0
2011-08-10,17.22,17.48,16.5,16.8,95200,5.73690187962694,5.82352176863409,5.49703141776101,5.59697744353848,285754.233625938,0.0,1.0
2011-08-11,17.82,18.0,17.1,17.1,68000,5.93679393118189,5.99676154664837,5.69692346931595,5.69692346931595,204110.16687567,0.0,1.0
2011-08-12,18.44,18.44,17.97,18.09,53900,6.143349051122,6.143349051122,5.98676694407062,6.02674535438161,161787.32344998,0.0,1.0
2011-08-15,18.462,18.6,18.41,18.5,42200,6.15067842634568,6.19665359820332,6.13335444854425,6.16333825627749,126668.36826696,0.0,1.0
2011-08-16,18.34,18.48,18.31,18.38,85500,6.11003370919617,6.15667518789233,6.10003910661843,6.1233598459665,256638.518645144,0.0,1.0
2011-08-17,18.45,18.52,18.31,18.47,37500,6.14668058531458,6.17000132466266,6.10003910661843,6.15334365369975,112560.75379173,0.0,1.0
2011-08-18,17.9,18.24,17.45,18.24,52800,5.96344620472255,6.07671836727035,5.81352716605634,6.07671836727035,158485.541338755,0.0,1.0
2011-08-19,17.78,17.9,16.83,16.83,22300,5.92346779441156,5.96344620472255,5.60697204611623,5.60697204611623,66936.1282548153,0.0,1.0
2011-08-22,17.71,18.07,17.5008,18.07,27600,5.94662195705001,6.0675019064875,5.87637727532133,6.0675019064875,82197.2547658774,0.1395,1.0
2011-08-23,17.87,17.87,17.5,17.68,25600,6.00034637902223,6.00034637902223,5.87610865321147,5.93654862793022,76240.9319567558,0.0,1.0
2011-08-24,17.8,18.025,17.67,17.93,16800,5.97684194440938,6.05239191280781,5.93319085155695,6.02049303726181,50033.111596621,0.0,1.0
2011-08-25,18.0,18.01,17.7,17.9,30200,6.04399747187465,6.04735524824792,5.94326418067674,6.01041970814202,89940.4744177355,0.0,1.0
2011-08-26,18.03,18.19,17.86,18.05,40900,6.05407080099445,6.10779522296666,5.99698860264896,6.06078635374097,121806.801446536,0.0,1.0
2011-08-29,18.34,18.34,18.13,18.25,28600,6.15816186856562,6.15816186856562,6.08764856472708,6.12794188120625,85175.4161704382,0.0,1.0
2011-08-30,18.24,18.37,18.0,18.37,23100,6.12458410483298,6.16823519768541,6.04399747187465,6.16823519768541,68795.528445354,0.0,1.0
2011-08-31,18.25,18.455,18.2305,18.37,31800,6.12794188120625,6.19677629685815,6.12139421727838,6.16823519768541,94705.5326650326,0.0,1.0
2011-09-01,18.2,18.32,18.09,18.26,22500,6.11115299933993,6.15144631581909,6.07421745923403,6.13129965757951,67008.6316026174,0.0,1.0
2011-09-02,18.0,18.05,17.67,18.02,22500,6.04399747187465,6.06078635374097,5.93319085155695,6.05071302462118,67008.6316026175,0.0,1.0
2011-09-06,17.86,17.87,17.48,17.6,42200,5.99698860264896,6.00034637902223,5.86939310046494,5.90968641694411,125678.411272465,0.0,1.0
2011-09-07,18.19,18.19,17.92,17.92,22700,6.10779522296666,6.10779522296666,6.01713526088855,6.01713526088855,67604.2638835297,0.0,1.0
2011-09-08,18.1,18.29,18.06,18.17,25900,6.07757523560729,6.1413729866993,6.06414413011424,6.10107967022014,77134.3803781241,0.0,1.0
2011-09-09,17.94,18.15,17.65,18.09,61900,6.02385081363507,6.09436411747361,5.92647529881042,6.07421745923403,184348.190942312,0.0,1.0
2011-09-12,17.86,18.0,17.68,17.7797,23200,5.99698860264896,6.04399747187465,5.93654862793022,5.97002565837165,69093.34458581,0.0,1.0
2011-09-13,17.95,17.95,17.77,17.83,16700,6.02720859000834,6.02720859000834,5.96676861528959,5.98691527352917,49735.2954561649,0.0,1.0
2011-09-14,18.1,18.17,17.86,17.92,40900,6.07757523560729,6.10107967022014,5.99698860264896,6.01713526088855,121806.801446536,0.0,1.0
2011-09-15,18.31,18.325,18.19,18.25,20600,6.14808853944583,6.15312520400572,6.10779522296666,6.12794188120625,61350.124933952,0.0,1.0
2011-09-16,18.48,18.62,18.35,18.35,37400,6.20517073779131,6.252179607017,6.16151964493888,6.16151964493888,111383.236530573,0.0,1.0
2011-09-19,18.62,18.62,18.28,18.4,14400,6.252179607017,6.252179607017,6.13801521032604,6.1783085268052,42885.5242256752,0.0,1.0
2011-09-20,18.55,18.79,18.44,18.75,31600,6.22867517240416,6.30926180536249,6.19173963229826,6.29583069986943,94109.9003841205,0.0,1.0
2011-09-21,18.05,18.56,18.02,18.54,24200,6.107627334148,6.28019741394941,6.09747615298321,6.27342995983955,71518.7708912391,0.1395,1.0
2011-09-22,17.6,17.99,17.5,17.82,41600,5.95535961667617,6.08732497181842,5.92152234612687,6.02980161188462,122941.358226262,0.0,1.0
2011-09-23,17.8,17.85,17.39,17.55,24700,6.02303415777476,6.03995279304941,5.88430134852265,5.93844098140152,72996.4314468432,0.0,1.0
2011-09-26,17.88,18.0,17.71,17.81,30400,6.0501039742142,6.09070869887335,5.99258061428039,6.02641788482969,89841.76178073,0.0,1.0
2011-09-27,17.88,17.99,17.8,17.92,25100,6.0501039742142,6.08732497181842,6.02303415777476,6.06363888243392,74178.5598913264,0.0,1.0
2011-09-28,17.84,18.04,17.81,17.97,10500,6.03656906599448,6.10424360709307,6.02641788482969,6.08055751770856,31030.8716676864,0.0,1.0
2011-09-29,17.814,18.12,17.75,17.99,22100,6.02777137565166,6.13131342353251,6.00611552250011,6.08732497181842,65312.5965577018,0.0,1.0
2011-09-30,17.42,17.75,17.4,17.71,32600,5.89445252968743,6.00611552250011,5.88768507557757,5.99258061428039,96343.4682253882,0.0,1.0
2011-10-03,16.88,17.4,16.88,17.38,49000,5.71173126872123,5.88768507557757,5.71173126872123,5.88091762146771,144810.734449203,0.0,1.0
2011-10-04,16.3,16.4,15.53,16.4,168600,5.51547509953531,5.54931237008461,5.25492811630573,5.54931237008461,498267.139349707,0.0,1.0
2011-10-05,16.79,16.8498,16.34,16.34,64900,5.68127772522687,5.70151241301535,5.52901000775503,5.52901000775503,191800.340117414,0.0,1.0
2011-10-06,17.0454,17.14,16.72,16.76,38000,5.76769811420977,5.7997081721494,5.65759163584236,5.67112654406208,112302.202225913,0.0,1.0
2011-10-07,17.2,17.37,17.05,17.2,52100,5.82001053447898,5.87753389441279,5.76925462865504,5.82001053447898,153972.229893949,0.0,1.0
2011-10-10,17.76,17.77,17.22,17.25,36600,6.00949924955504,6.01288297660997,5.82677798858884,5.83692916975363,108164.752670221,0.0,1.0
2011-10-11,17.53,17.73,17.45,17.62,40600,5.93167352729166,5.99934806839025,5.90460371085222,5.96212707078603,119986.037115054,0.0,1.0
2011-10-12,17.36,17.62,17.31,17.56,55300,5.87415016735786,5.96212707078603,5.85723153208321,5.94182470845645,163429.257449815,0.0,1.0
2011-10-13,17.21,17.262,17.05,17.17,29200,5.82339426153391,5.84098964221955,5.76925462865504,5.80985935331419,86295.3764472802,0.0,1.0
2011-10-14,17.33,17.45,17.33,17.38,19200,5.86399898619307,5.90460371085222,5.86399898619307,5.88091762146771,56742.1653351979,0.0,1.0
2011-10-17,17.25,17.42,17.2311,17.35,28600,5.83692916975363,5.89445252968743,5.83053392561981,5.87076644030293,84522.1837805552,0.0,1.0
2011-10-18,17.46,17.47,17.26,17.32,18700,5.90798743790715,5.91137116496208,5.84031289680856,5.86061525913814,55264.5047795938,0.0,1.0
2011-10-19,17.44,17.52,17.38,17.41,24800,5.90121998379729,5.92828980023673,5.88091762146771,5.8910688026325,73291.963557964,0.0,1.0
2011-10-20,17.24,17.36,17.2,17.36,19100,5.88074843511497,5.92168171888607,5.86710400719127,5.92168171888607,55993.5531392209,0.1395,1.0
2011-10-21,17.25,17.45,17.2,17.35,32900,5.88415954209589,5.9523816817144,5.86710400719127,5.91827061190515,96449.6281822182,0.0,1.0
2011-10-24,17.4,17.49,17.33,17.33,43300,5.93532614680977,5.9660261096381,5.9114483979433,5.9114483979433,126938.264446506,0.0,1.0
2011-10-25,17.46,17.51,17.26,17.4,28900,5.95579278869532,5.97284832359995,5.88757064907682,5.93532614680977,84723.2296190306,0.0,1.0
2011-10-26,17.5,17.6,17.45,17.57,30900,5.96943721661902,6.00354828642828,5.9523816817144,5.9933149654855,90586.4289006244,0.0,1.0
2011-10-27,17.78,18.0,17.63,17.63,44500,6.06494821208493,6.13999256566528,6.01378160737105,6.01378160737105,130456.184015462,0.0,1.0
2011-10-28,17.96,17.99,17.82,17.84,24200,6.12634813774158,6.13658145868436,6.07859264000863,6.08541485397048,70944.7113072851,0.0,1.0
2011-10-31,17.74,17.85,17.49,17.54,40100,6.05130378416123,6.0888259609514,5.9660261096381,5.98308164454272,117557.145595956,0.0,1.0
2011-11-01,17.67,17.68,17.25,17.45,30100,6.02742603529475,6.03083714227568,5.88415954209589,5.9523816817144,88241.1491879868,0.0,1.0
2011-11-02,17.89,17.89,17.64,17.65,23800,6.1024703888751,6.1024703888751,6.01719271435198,6.0206038213329,69772.0714509664,0.0,1.0
2011-11-03,17.99,18.0,17.71,17.86,33500,6.13658145868436,6.13999256566528,6.04107046321845,6.09223706793233,98208.5879666962,0.0,1.0
2011-11-04,18.262,18.262,17.88,17.92,27400,6.22936356856552,6.22936356856552,6.09905928189418,6.11270370981788,80325.8301578352,0.0,1.0
2011-11-07,18.2,18.3,18.08,18.14,17300,6.20821470528379,6.24232577509304,6.16728142151268,6.18774806339823,50716.6737857864,0.0,1.0
2011-11-08,18.29,18.317,18.0,18.1,24300,6.23891466811211,6.24812465696061,6.13999256566528,6.17410363547453,71237.8712713648,0.0,1.0
2011-11-09,18.17,18.26,18.09,18.15,34300,6.19798138434101,6.22868134716934,6.17069252849361,6.19115917037916,100553.867679334,0.0,1.0
2011-11-10,18.26,18.35,18.24,18.28,15400,6.22868134716934,6.25938130999766,6.22185913320749,6.23550356113119,45146.6344682723,0.0,1.0
2011-11-11,18.34,18.5,18.23,18.5,22900,6.25597020301674,6.31054791471154,6.21844802622656,6.31054791471154,67133.6317742491,0.0,1.0
2011-11-14,18.57,18.57,18.24,18.27,28200,6.33442566357802,6.33442566357802,6.22185913320749,6.23209245415026,82671.1098704726,0.0,1.0
2011-11-15,18.66,18.7,18.5601,18.57,12300,6.36512562640634,6.37877005433004,6.3310486676669,6.33442566357802,36058.6755818019,0.0,1.0
2011-11-16,18.72,18.81,18.63,18.8,48200,6.38559226829189,6.41629223112022,6.35489230546357,6.41288112413929,141303.102686411,0.0,1.0
2011-11-17,18.66,18.75,18.56,18.75,25000,6.36512562640634,6.39582558923467,6.33101455659709,6.39582558923467,73289.9910199226,0.0,1.0
2011-11-18,18.39,18.6,18.36,18.57,17400,6.32061068030527,6.39278731123861,6.31029973302908,6.38247636396242,50625.8044016319,0.1395,1.0
2011-11-21,18.19,18.38,18.02,18.35,41400,6.25187103179733,6.31717369787987,6.19344233056558,6.30686275060368,120454.500128021,0.0,1.0
2011-11-22,18.26,18.46,18.13,18.19,34100,6.27592990877511,6.34466955728305,6.23124913724494,6.25187103179733,99214.9385112441,0.0,1.0
2011-11-23,18.04,18.2,17.74,18.2,42100,6.20031629541637,6.25530801422272,6.09720682265446,6.25530801422272,122491.17042004,0.0,1.0
2011-11-25,18.0,18.13,17.96,17.96,14400,6.18656836571478,6.23124913724494,6.17282043601319,6.17282043601319,41897.2174358333,0.0,1.0
2011-11-28,17.98,18.17,17.9218,18.17,16200,6.17969440086399,6.24499706694653,6.15969116314818,6.24499706694653,47134.3696153124,0.0,1.0
2011-11-29,18.0,18.11,17.881,18.08,16000,6.18656836571478,6.22437517239415,6.14566827485256,6.21406422511796,46552.4638175926,0.0,1.0
2011-11-30,18.1,18.4,17.955,18.4,29800,6.22093818996875,6.32404766273067,6.17110194480049,6.32404766273067,86703.9638602661,0.0,1.0
2011-12-01,18.0,18.2072,17.89,18.2,39700,6.18656836571478,6.25778264156901,6.14876155903541,6.25530801422272,115508.300847402,0.0,1.0
2011-12-02,18.07,18.1,17.97,17.97,15800,6.21062724269256,6.22093818996875,6.17625741843859,6.17625741843859,45970.5580198726,0.0,1.0
2011-12-05,18.2,18.33,18.12,18.12,19600,6.25530801422272,6.29998878575289,6.22781215481955,6.22781215481955,57026.7681765509,0.0,1.0
2011-12-06,18.12,18.249,18.06,18.13,15000,6.22781215481955,6.27214922810717,6.20719026026716,6.23124913724494,43642.934828993,0.0,1.0
2011-12-07,18.11,18.23,18.08,18.14,9400,6.22437517239415,6.26561896149892,6.21406422511796,6.23468611967034,27349.5724928356,0.0,1.0
2011-12-08,18.1,18.19,18.05,18.14,20600,6.22093818996875,6.25187103179733,6.20375327784177,6.23468611967034,59936.2971651504,0.0,1.0
2011-12-09,18.31,18.31,18.0141,18.08,29700,6.29311482090209,6.29311482090209,6.19141451093459,6.21406422511796,86413.0109614062,0.0,1.0
2011-12-12,18.2,18.229,18.09,18.11,8500,6.25530801422272,6.26527526325638,6.21750120754336,6.22437517239415,24730.9964030961,0.0,1.0
2011-12-13,18.19,18.27,18.02,18.19,27300,6.25187103179733,6.2793668912005,6.19344233056558,6.25187103179733,79430.1413887672,0.0,1.0
2011-12-14,18.18,18.53,17.64,18.53,18300,6.24843404937193,6.36872843426083,6.06283699840049,6.36872843426083,53244.3804913715,0.0,1.0
2011-12-15,18.34,18.4465,18.14,18.18,29400,6.30342576817828,6.34002963100876,6.23468611967034,6.24843404937193,85540.1522648263,0.0,1.0
2011-12-16,18.34,18.47,18.27,18.32,18800,6.30342576817828,6.34810653970845,6.2793668912005,6.29655180332749,54699.1449856713,0.0,1.0
2011-12-19,18.45,18.5,18.27,18.3,24400,6.34123257485765,6.35841748698464,6.2793668912005,6.2896778384767,70992.5073218286,0.0,1.0
2011-12-20,18.5,18.65,18.35,18.41,24200,6.42526679515861,6.47736355295719,6.37317003736003,6.39400874047946,69678.0405036782,0.1945,1.0
2011-12-21,18.71,18.71,18.28,18.46,19900,6.49820225607663,6.49820225607663,6.34885821705402,6.41137432641232,57297.231653851,0.0,1.0
2011-12-22,18.89,18.91,18.43,18.77,16500,6.56071836543493,6.56766459980807,6.40095497485261,6.51904095919606,47507.7548888715,0.0,1.0
2011-12-23,18.86,18.94,18.72,18.86,14300,6.55029901387521,6.57808395136779,6.5016753732632,6.55029901387521,41173.3875703553,0.0,1.0
2011-12-27,18.8,18.895,18.73,18.81,32500,6.52946031075578,6.56245492402821,6.50514849044977,6.53293342794235,93575.8808417165,0.0,1.0
2011-12-28,18.67,18.72,18.5864,18.72,5400,6.48430978733034,6.5016753732632,6.4552745276506,6.5016753732632,15547.9925090852,0.0,1.0
2011-12-29,18.5,19.08,18.47,19.08,40700,6.42526679515861,6.6267075919798,6.41484744359889,6.6267075919798,117185.79539255,0.0,1.0
2011-12-30,18.7,18.8,18.55,18.55,18800,6.49472913889006,6.52946031075578,6.44263238109147,6.44263238109147,54130.0479945929,0.0,1.0
2012-01-03,18.62,18.749,18.49,18.74,25100,6.46694420139748,6.51174741310426,6.42179367797204,6.50862160763634,72269.3725885257,0.0,1.0
2012-01-04,18.67,18.75,18.65,18.65,13000,6.48430978733034,6.51209472482292,6.47736355295719,6.47736355295719,37430.3523366866,0.0,1.0
2012-01-05,18.63,18.63,18.49,18.57,39700,6.47041731858405,6.47041731858405,6.42179367797204,6.44957861546462,114306.537520497,0.0,1.0
2012-01-06,18.67,18.67,18.46,18.54,54100,6.48430978733034,6.48430978733034,6.41137432641232,6.4391592639049,155767.850878057,0.0,1.0
2012-01-09,18.49,18.58,18.43,18.58,42000,6.42179367797204,6.45305173265119,6.40095497485261,6.45305173265119,120928.830626218,0.0,1.0
2012-01-10,18.45,18.69,18.41,18.42,63500,6.40790120922575,6.49125602170348,6.39400874047946,6.39748185766603,182832.874875354,0.0,1.0
2012-01-11,18.19,18.39,18.1,18.32,63000,6.31760016237487,6.38706250610632,6.28634210769572,6.36275068580031,181393.245939327,0.0,1.0
2012-01-12,18.37,18.4,18.1,18.16,30400,6.38011627173317,6.39053562329289,6.28634210769572,6.30718081081516,87529.4393104056,0.0,1.0
2012-01-13,18.48,18.49,18.14,18.23,26300,6.41832056078547,6.42179367797204,6.30023457644201,6.33149263112116,75724.482034989,0.0,1.0
2012-01-17,18.62,18.64,18.32,18.58,34600,6.46694420139748,6.47389043577062,6.36275068580031,6.45305173265119,99622.3223730274,0.0,1.0
2012-01-18,18.78,18.79,18.4,18.52,60900,6.52251407638263,6.5259871935692,6.39053562329289,6.43221302953176,175346.804408017,0.0,1.0
2012-01-19,18.87,18.94,18.76,18.83,27900,6.55377213106178,6.57808395136779,6.51556784200949,6.53987966231549,80331.2946302736,0.0,1.0
2012-01-20,18.81,18.81,18.67,18.73,22400,6.58138341269503,6.58138341269503,6.5323991661359,6.55339241466124,64020.582540026,0.1395,1.0
2012-01-23,18.74,18.85,18.66,18.81,21800,6.55689128941547,6.59537891171193,6.52890029138168,6.58138341269503,62305.7455077038,0.0,1.0
2012-01-24,18.94,18.94,18.69,18.76,27800,6.62686878449994,6.62686878449994,6.53939691564435,6.56388903892391,79454.1158309251,0.0,1.0
2012-01-25,19.05,19.05,18.85,18.94,30700,6.66535640679641,6.66535640679641,6.59537891171193,6.62686878449994,87742.4948204819,0.0,1.0
2012-01-26,19.16,19.2,19.042,19.1,27100,6.70384402909287,6.71783952810976,6.66255730699303,6.68285078056752,77453.4726265492,0.0,1.0
2012-01-27,19.17,19.21,18.96,19.05,21900,6.70734290384709,6.72133840286399,6.63386653400839,6.66535640679641,62591.5516797575,0.0,1.0
2012-01-30,19.19,19.34,19.011,19.14,32700,6.71434065335554,6.7668237746689,6.65171079525493,6.69684627958442,93458.6182615557,0.0,1.0
2012-01-31,19.196,19.32,19.1384,19.17,24600,6.71643997820807,6.75982602516045,6.69628645962374,6.70734290384709,70308.3183252071,0.0,1.0
2012-02-01,19.19,19.32,19.15,19.17,21100,6.71434065335554,6.75982602516045,6.70034515433864,6.70734290384709,60305.102303328,0.0,1.0
2012-02-02,19.04,19.14,18.8701,19.13,59700,6.66185753204218,6.69684627958442,6.60241164996792,6.6933474048302,170626.284716051,0.0,1.0
2012-02-03,18.93,19.05,18.9,19.0,30400,6.62336990974572,6.66535640679641,6.61287328548305,6.64786203302529,86885.0763043209,0.0,1.0
2012-02-06,18.86,18.94,18.78,18.86,26000,6.59887778646615,6.62686878449994,6.57088678843236,6.59887778646615,74309.6047339587,0.0,1.0
2012-02-07,19.08,19.1289,18.77,18.8,24300,6.67585303105908,6.69296252860723,6.56738791367814,6.57788453794081,69450.899809046,0.0,1.0
2012-02-08,18.97,19.05,18.9,18.98,23900,6.63736540876261,6.66535640679641,6.61287328548305,6.64086428351684,68307.6751208313,0.0,1.0
2012-02-09,19.14,19.2,18.96,18.96,27300,6.69684627958442,6.71783952810976,6.63386653400839,6.63386653400839,78025.0849706566,0.0,1.0
2012-02-10,19.15,19.157,19.02,19.03,13000,6.70034515433864,6.7027943666666,6.65485978253373,6.65835865728796,37154.8023669794,0.0,1.0
2012-02-13,19.21,19.2135,19.0374,19.14,20700,6.72133840286399,6.72256300902796,6.66094782460608,6.69684627958442,59161.8776151132,0.0,1.0
2012-02-14,19.31,19.34,19.05,19.13,19000,6.75632715040622,6.7668237746689,6.66535640679641,6.6933474048302,54303.1726902006,0.0,1.0
2012-02-15,19.45,19.4899,19.3299,19.34,39800,6.80531139696536,6.81927190723471,6.76328991116713,6.7668237746689,113750.856477367,0.0,1.0
2012-02-16,19.22,19.48,19.12,19.48,59300,6.72483727761821,6.81580802122803,6.68984853007597,6.81580802122803,169483.060027837,0.0,1.0
2012-02-17,19.2,19.29,19.13,19.19,27000,6.76664883093119,6.79836749732617,6.74197875706841,6.76312453466508,76611.0393715615,0.1395,1.0
2012-02-21,19.4999,19.59,19.13,19.16,47700,6.87234247595182,6.90409638530948,6.74197875706841,6.75255164586675,135346.169556426,0.0,1.0
2012-02-22,19.61,19.636,19.46,19.52,24400,6.91114497784169,6.92030814813358,6.85828053385005,6.8794263114467,69233.6800246705,0.0,1.0
2012-02-23,19.57,19.64,19.55,19.55,15200,6.89704779277726,6.92171786664002,6.88999920024504,6.88999920024504,43129.1777202865,0.0,1.0
2012-02-24,19.58,19.6101,19.5,19.56,34300,6.90057208904336,6.91118022080436,6.87237771891449,6.89352349651114,97324.3944609097,0.0,1.0
2012-02-27,19.62,19.66,19.5,19.51,22900,6.9146692741078,6.92876645917224,6.87237771891449,6.8759020151806,64977.5111706949,0.0,1.0
2012-02-28,19.43,19.67,19.43,19.61,66100,6.84770764505171,6.93229075543836,6.84770764505171,6.91114497784169,187555.174165193,0.0,1.0
2012-02-29,19.43,19.5698,19.42,19.44,25100,6.84770764505171,6.89697730685193,6.84418334878561,6.85123194131783,71219.8921565258,0.0,1.0
2012-03-01,19.42,19.56,19.4,19.4,21000,6.84418334878561,6.89352349651114,6.83713475625338,6.83713475625338,59586.3639556589,0.0,1.0
2012-03-02,19.21,19.48,19.21,19.37,39500,6.7701731271973,6.86532912638227,6.7701731271973,6.82656186745506,112079.113154692,0.0,1.0
2012-03-05,19.2,19.3,19.0,19.12,61200,6.76664883093119,6.80189179359229,6.69616290560899,6.73845446080231,173651.689242206,0.0,1.0
2012-03-06,19.06,19.11,18.9,19.01,38200,6.71730868320565,6.73493016453619,6.66091994294788,6.6996872018751,108390.433481246,0.0,1.0
2012-03-07,19.2,19.23,19.0,19.03,48100,6.76664883093119,6.77722171972952,6.69616290560899,6.70673579440732,136481.147917486,0.0,1.0
2012-03-08,19.3253,19.39,19.06,19.18,17100,6.81080826314554,6.83361045998728,6.71730868320565,6.75960023839897,48520.3249353223,0.0,1.0
2012-03-09,19.3469,19.43,19.16,19.25,40500,6.81842074308034,6.84770764505171,6.75255164586675,6.78427031226173,114916.559057342,0.0,1.0
2012-03-12,19.29,19.37,19.17,19.25,29700,6.79836749732617,6.82656186745506,6.75607594213286,6.78427031226173,84272.1433087178,0.0,1.0
2012-03-13,19.18,19.35,19.12,19.34,68000,6.75960023839897,6.81951327492284,6.73845446080231,6.81598897865673,192946.321380229,0.0,1.0
2012-03-14,19.07,19.15,19.0,19.13,73100,6.72083297947176,6.74902734960063,6.69616290560899,6.74197875706841,207417.295483746,0.0,1.0
2012-03-15,19.19,19.19,19.02,19.03,148600,6.76312453466508,6.76312453466508,6.70321149814121,6.70673579440732,421644.461133853,0.0,1.0
2012-03-16,18.96,19.15,18.87,19.1,66600,6.68206572054455,6.74902734960063,6.65034705414956,6.73140586827009,188973.897116518,0.0,1.0
2012-03-19,19.04,19.04,18.8401,19.02,32000,6.71026009067343,6.71026009067343,6.63980940831389,6.70321149814121,90798.2688848136,0.0,1.0
2012-03-20,18.97,19.06,18.92,18.93,46200,6.68559001681066,6.71730868320565,6.66796853548011,6.67149283174622,131090.00070245,0.0,1.0
2012-03-21,18.75,18.85,18.65,18.81,42200,6.65721943186847,6.69272460217177,6.62171426156517,6.67852253405045,118855.928980235,0.1395,1.0
2012-03-22,18.8,18.81,18.65,18.75,79700,6.67497201702012,6.67852253405045,6.62171426156517,6.65721943186847,224474.349282577,0.0,1.0
2012-03-23,19.0,19.06,18.763,18.79,25500,6.74598235762672,6.7672854598087,6.6618351040079,6.67142149998979,71820.5258055923,0.0,1.0
2012-03-26,19.0051,19.061,18.92,19.06,32500,6.74779312131218,6.76764051151173,6.71757822138408,6.7672854598087,91535.9642620295,0.0,1.0
2012-03-27,19.02,19.07,18.78,18.93,108500,6.75308339168738,6.77083597683903,6.66787098295946,6.72112873841441,305589.296074775,0.0,1.0
2012-03-28,18.945,19.16,18.87,18.94,85100,6.7264545139599,6.802790630112,6.69982563623243,6.72467925544474,239683.401806114,0.0,1.0
2012-03-29,18.96,18.99,18.8736,18.99,26700,6.7317802895054,6.74243184059639,6.70110382236335,6.74243184059639,75200.3152552672,0.0,1.0
2012-03-30,19.01,19.01,18.93,19.01,17200,6.74953287465705,6.74953287465705,6.72112873841441,6.74953287465705,48443.648778674,0.0,1.0
2012-04-02,19.03,19.04,18.9,18.94,18000,6.75663390871771,6.76018442574804,6.71047718732342,6.72467925544474,50696.841745124,0.0,1.0
2012-04-03,19.01,19.1,18.97,19.0,34300,6.74953287465705,6.78148752793002,6.73533080653573,6.74598235762672,96605.6484365418,0.0,1.0
2012-04-04,18.97,19.04,18.89,18.97,13200,6.73533080653573,6.76018442574804,6.70692667029309,6.73533080653573,37177.6839464242,0.0,1.0
2012-04-05,18.84,19.05,18.83,18.98,24800,6.68917408514144,6.76373494277837,6.68562356811111,6.73888132356606,69848.9819599486,0.0,1.0
2012-04-09,18.72,18.81,18.5,18.8,40600,6.64656788077748,6.67852253405045,6.56845650611023,6.67497201702012,114349.543047335,0.0,1.0
2012-04-10,18.74,18.74,18.51,18.72,41100,6.65366891483814,6.65366891483814,6.57200702314056,6.64656788077748,115757.788651366,0.0,1.0
2012-04-11,18.83,18.91,18.7,18.7,24000,6.68562356811111,6.71402770435375,6.63946684671682,6.63946684671682,67595.7889934986,0.0,1.0
2012-04-12,18.84,18.889,18.76,18.82,34100,6.68917408514144,6.70657161859006,6.6607699488988,6.68207305108078,96042.3501949293,0.0,1.0
2012-04-13,18.85,18.91,18.8,18.8,13900,6.69272460217177,6.71402770435375,6.67497201702012,6.67497201702012,39149.227792068,0.0,1.0
2012-04-16,18.88,18.95,18.85,18.94,22700,6.70337615326276,6.72822977247507,6.69272460217177,6.72467925544474,63934.3504230174,0.0,1.0
2012-04-17,18.98,19.04,18.88,18.88,18100,6.73888132356606,6.76018442574804,6.70337615326276,6.70337615326276,50978.4908659302,0.0,1.0
2012-04-18,19.0,19.02,18.92,18.92,17400,6.74598235762672,6.75308339168738,6.71757822138408,6.71757822138408,49006.9470202865,0.0,1.0
2012-04-19,18.94,18.95,18.8501,18.9,12000,6.77420896801784,6.77778563589958,6.74205472376099,6.75990229649087,33550.780773523,0.1395,1.0
2012-04-20,18.88,19.02,18.87,19.02,27800,6.75274896072739,6.80282231107177,6.74917229284565,6.80282231107177,77725.9754586616,0.0,1.0
2012-04-23,19.0,19.01,18.83,18.89,18500,6.79566897530829,6.79924564319003,6.73486562131869,6.75632562860913,51724.1203591813,0.0,1.0
2012-04-24,18.99,19.0,18.84,19.0,57200,6.79209230742655,6.79566897530829,6.73844228920043,6.79566897530829,159925.388353793,0.0,1.0
2012-04-25,18.99,19.0138,18.89,19.01,23000,6.79209230742655,6.80060477698509,6.75632562860913,6.79924564319003,64305.6631492524,0.0,1.0
2012-04-26,18.99,19.02,18.91,19.0,15700,6.79209230742655,6.80282231107177,6.76347896437262,6.79566897530829,43895.6048453592,0.0,1.0
2012-04-27,18.88,19.0,18.88,18.96,38700,6.75274896072739,6.79566897530829,6.75274896072739,6.78136230378132,108201.267994612,0.0,1.0
2012-04-30,19.0,19.0,18.84,18.85,33000,6.79566897530829,6.79566897530829,6.73844228920043,6.74201895708217,92264.6471271882,0.0,1.0
2012-05-01,19.05,19.05,18.89,18.95,30000,6.81355231471699,6.81355231471699,6.75632562860913,6.77778563589958,83876.9519338075,0.0,1.0
2012-05-02,19.03,19.09,18.94,18.95,17000,6.80639897895351,6.82785898624396,6.77420896801784,6.77778563589958,47530.2727624909,0.0,1.0
2012-05-03,18.82,19.03,18.75,18.98,65000,6.73128895343695,6.80639897895351,6.70625227826476,6.78851563954481,181733.395856583,0.0,1.0
2012-05-04,18.91,18.966,18.76,18.76,15300,6.76347896437262,6.78350830451037,6.7098289461465,6.7098289461465,42777.2454862418,0.0,1.0
2012-05-07,19.05,19.05,18.95,18.96,25000,6.81355231471699,6.81355231471699,6.77778563589958,6.78136230378132,69897.4599448396,0.0,1.0
2012-05-08,19.06,19.07,18.9,18.9,30500,6.81712898259873,6.82070565048048,6.75990229649087,6.75990229649087,85274.9011327043,0.0,1.0
2012-05-09,19.08,19.08,18.93,18.98,29000,6.82428231836222,6.82428231836222,6.7706323001361,6.78851563954481,81081.0535360139,0.0,1.0
2012-05-10,19.08,19.08,18.9403,18.98,39200,6.82428231836222,6.82428231836222,6.77431626805429,6.78851563954481,109599.217193508,0.0,1.0
2012-05-11,19.08,19.08,19.04,19.07,21000,6.82428231836222,6.82428231836222,6.80997564683525,6.82070565048048,58713.8663536652,0.0,1.0
2012-05-14,19.06,19.09,19.0301,19.08,26500,6.81712898259873,6.82785898624396,6.80643474563233,6.82428231836222,74091.30754153,0.0,1.0
2012-05-15,19.09,19.11,19.03,19.11,32000,6.82785898624396,6.83501232200744,6.80639897895351,6.83501232200744,89468.7487293946,0.0,1.0
2012-05-16,19.13,19.13,18.94,18.94,23500,6.84216565777092,6.84216565777092,6.77420896801784,6.77420896801784,65703.6123481492,0.0,1.0
2012-05-17,19.01,19.13,18.97,19.13,21900,6.79924564319003,6.84216565777092,6.78493897166306,6.84216565777092,61230.1749116795,0.0,1.0
2012-05-18,18.842,19.03,18.75,19.03,29000,6.73915762277678,6.80639897895351,6.70625227826476,6.80639897895351,81081.0535360139,0.0,1.0
2012-05-21,18.84,18.87,18.78,18.79,27900,6.78833680615072,6.7991462596637,6.76671789912476,6.77032105029576,77432.2216192538,0.1395,1.0
2012-05-22,18.84,19.02,18.78,19.01,47800,6.78833680615072,6.85319352722859,6.76671789912476,6.8495903760576,132661.655677431,0.0,1.0
2012-05-23,19.05,19.05,18.75,18.85,28000,6.86400298074157,6.86400298074157,6.75590844561178,6.79193995732171,77709.7564637673,0.0,1.0
2012-05-24,19.06,19.1238,19.02,19.1,28700,6.86760613191256,6.8905942363835,6.85319352722859,6.88201873659654,79652.5003753615,0.0,1.0
2012-05-25,19.1,19.12,19.03,19.07,23200,6.88201873659654,6.88922503893852,6.85679667839959,6.87120928308356,64388.0839271214,0.0,1.0
2012-05-29,19.05,19.13,18.94,18.95,30000,6.86400298074157,6.89282819010952,6.82436831786065,6.82797146903164,83260.4533540364,0.0,1.0
2012-05-30,18.97,19.09,18.8601,19.09,18100,6.83517777137363,6.87841558542554,6.79557914000442,6.87841558542554,50233.8068569352,0.0,1.0
2012-05-31,19.03,19.04,18.9205,19.04,16800,6.85679667839959,6.86039982957058,6.81734217307721,6.86039982957058,46625.8538782603,0.0,1.0
2012-06-01,18.85,18.95,18.78,18.94,14900,6.79193995732171,6.82797146903164,6.76671789912476,6.82436831786065,41352.6918325047,0.0,1.0
2012-06-04,18.59,18.94,18.54,18.94,33200,6.6982580268759,6.82436831786065,6.68024227102093,6.82436831786065,92141.5683784668,0.0,1.0
2012-06-05,18.78,18.85,18.44,18.57,23700,6.76671789912476,6.79193995732171,6.644210759311,6.69105172453391,65775.7581496887,0.0,1.0
2012-06-06,18.84,18.909,18.74,18.89,23000,6.78833680615072,6.81319854923057,6.75230529444079,6.80635256200569,63833.0142380945,0.0,1.0
2012-06-07,18.88,18.91,18.79,18.91,18100,6.80274941083469,6.81355886434767,6.77032105029576,6.81355886434767,50233.8068569353,0.0,1.0
2012-06-08,18.92,18.92,18.75,18.86,11000,6.81716201551866,6.81716201551866,6.75590844561178,6.79554310849271,30528.83289648,0.0,1.0
2012-06-11,18.9,18.98,18.57,18.9,16300,6.80995571317668,6.83878092254462,6.69105172453391,6.80995571317668,45238.1796556931,0.0,1.0
2012-06-12,19.0,19.41,18.75,18.83,14100,6.84598722488661,6.99371642289732,6.75590844561178,6.78473365497973,39132.4130763971,0.0,1.0
2012-06-13,18.96,19.01,18.85,18.85,38900,6.83157462020264,6.8495903760576,6.79193995732171,6.79193995732171,107961.054515734,0.0,1.0
2012-06-14,19.0,19.0,18.91,18.96,11700,6.84598722488661,6.84598722488661,6.81355886434767,6.83157462020264,32471.5768080742,0.0,1.0
2012-06-15,19.07,19.15,18.99,19.15,40800,6.87120928308356,6.9000344924515,6.84238407371561,6.9000344924515,113234.216561489,0.0,1.0
2012-06-18,19.15,19.15,18.97,18.97,11300,6.9000344924515,6.9000344924515,6.83517777137363,6.83517777137363,31361.4374300204,0.0,1.0
2012-06-19,19.2,19.2,19.06,19.14,40500,6.91805024830647,6.91805024830647,6.86760613191256,6.89643134128051,112401.612027949,0.0,1.0
2012-06-20,19.13,19.18,18.99,19.08,16100,6.94309214894487,6.96123927949621,6.8922801834011,6.92494501839352,44359.6301752678,0.1395,1.0
2012-06-21,19.15,19.17,19.0606,19.13,34100,6.95035100116541,6.95760985338595,6.9179039317396,6.94309214894487,93954.2477625238,0.0,1.0
2012-06-22,19.18,19.18,19.06,19.15,30100,6.96123927949621,6.96123927949621,6.91768616617298,6.95035100116541,82933.2216320225,0.0,1.0
2012-06-25,19.17,19.17,19.06,19.11,15100,6.95760985338595,6.95760985338595,6.91768616617298,6.93583329672433,41604.3736426425,0.0,1.0
2012-06-26,19.19,19.22,19.08,19.19,31400,6.96486870560648,6.97575698393729,6.92494501839352,6.96486870560648,86515.0551244355,0.0,1.0
2012-06-27,19.34,19.34,19.2,19.24,21300,7.01931009726052,7.01931009726052,6.96849813171675,6.98301583615783,58686.9641449196,0.0,1.0
2012-06-28,19.35,19.42,19.17,19.41,25300,7.02293952337079,7.04834550614267,6.95760985338595,7.0447160800324,69707.9902754209,0.0,1.0
2012-06-29,19.43,19.52,19.274,19.44,26400,7.05197493225294,7.08463976724537,6.99535588493274,7.05560435836321,72738.7724613088,0.0,1.0
2012-07-02,19.43,19.51,19.1,19.51,105600,7.05197493225294,7.0810103411351,6.93220387061406,7.0810103411351,290955.089845235,0.0,1.0
2012-07-03,19.42,19.45,19.25,19.45,28900,7.04834550614267,7.05923378447348,6.9866452622681,7.05923378447348,79626.9137928721,0.0,1.0
2012-07-05,19.35,19.45,19.28,19.44,35400,7.02293952337079,7.05923378447348,6.99753354059891,7.05560435836321,97536.0812549367,0.0,1.0
2012-07-06,19.35,19.39,19.2,19.35,28800,7.02293952337079,7.03745722781187,6.96849813171675,7.02293952337079,79351.3881396096,0.0,1.0
2012-07-09,19.46,19.5097,19.35,19.35,35500,7.06286321058375,7.08090145835179,7.02293952337079,7.02293952337079,97811.6069081993,0.0,1.0
2012-07-10,19.48,19.54,19.41,19.51,32800,7.07012206280429,7.0918986194659,7.0447160800324,7.0810103411351,90372.4142701109,0.0,1.0
2012-07-11,19.47,19.63,19.43,19.53,31800,7.06649263669402,7.12456345445833,7.05197493225294,7.08826919335563,87617.1577374855,0.0,1.0
2012-07-12,19.59,19.59,19.44,19.5,27500,7.11004575001725,7.11004575001725,7.05560435836321,7.07738091502483,75769.5546471966,0.0,1.0
2012-07-13,19.72,19.72,19.53,19.62,38900,7.15722828945075,7.15722828945075,7.08826919335563,7.12093402834806,107179.479119125,0.0,1.0
2012-07-16,19.76,19.77,19.6601,19.73,53500,7.17174599389182,7.17537542000209,7.13548802705024,7.16085771556102,147406.224495455,0.0,1.0
2012-07-17,19.84,19.841,19.7,19.84,44400,7.20078140277398,7.201144345385,7.14996943723021,7.20078140277398,122333.390048565,0.0,1.0
2012-07-18,19.93,19.94,19.83,19.83,55900,7.2334462377664,7.23707566387667,7.19715197666371,7.19715197666371,154018.840173756,0.0,1.0
2012-07-19,20.13,20.13,19.89,19.95,54800,7.30603475997178,7.30603475997178,7.21892853332532,7.24070508998694,150988.057987868,0.0,1.0
2012-07-20,20.08,20.08,19.91,20.01,62400,7.33851812365869,7.33851812365869,7.27638923516158,7.31293564015988,170741.828102934,0.1395,1.0
2012-07-23,20.0,20.21,19.94,20.08,40800,7.30928099966005,7.38602845015648,7.28735315666107,7.33851812365869,111638.887605765,0.0,1.0
2012-07-24,19.99,20.09,19.92,20.08,43500,7.30562635916022,7.34217276415852,7.28004387566141,7.33851812365869,119026.755167911,0.0,1.0
2012-07-25,20.31,20.35,19.97,20.12,55800,7.42257485515478,7.4371934171541,7.29831707816056,7.35313668565801,152682.596284355,0.0,1.0
2012-07-26,20.63,20.7,20.41,20.51,68300,7.53952335114934,7.56510583464815,7.45912126015308,7.49566766515138,186885.686849846,0.0,1.0
2012-07-27,20.61,20.75,20.5,20.63,42300,7.53221407014968,7.5833790371473,7.49201302465155,7.53952335114934,115743.258473624,0.0,1.0
2012-07-30,20.45,20.75,20.3,20.74,48700,7.4737398221524,7.5833790371473,7.41892021465495,7.57972439664747,133255.240843155,0.0,1.0
2012-07-31,20.51,20.54,20.35,20.46,87600,7.49566766515138,7.50663158665087,7.4371934171541,7.47739446265223,239695.258682965,0.0,1.0
2012-08-01,20.82,20.9,20.63,20.66,36400,7.60896152064611,7.63819864464475,7.53952335114934,7.55048727264883,99599.3997267117,0.0,1.0
2012-08-02,20.94,21.0,20.8,20.89,34400,7.65281720664407,7.67474504964305,7.60165223964645,7.63454400414492,94126.9052362331,0.0,1.0
2012-08-03,20.97,21.25,20.8,21.25,40400,7.66378112814356,7.7661110621388,7.60165223964645,7.7661110621388,110544.388707669,0.0,1.0
2012-08-06,20.8,21.18,20.75,21.12,40200,7.60165223964645,7.74052857863999,7.5833790371473,7.71860073564101,109997.139258621,0.0,1.0
2012-08-07,20.95,21.03,20.78,21.03,44700,7.6564718471439,7.68570897114254,7.59434295864679,7.68570897114254,122310.251862198,0.0,1.0
2012-08-08,20.94,21.08,20.91,20.94,25800,7.65281720664407,7.70398217364169,7.64185328514458,7.65281720664407,70595.1789271748,0.0,1.0
2012-08-09,20.94,21.04,20.87,21.04,28500,7.65281720664407,7.68936361164237,7.62723472314526,7.68936361164237,77983.046489321,0.0,1.0
2012-08-10,21.04,21.12,20.93,21.1,23200,7.68936361164237,7.71860073564101,7.64916256614424,7.71129145464135,63480.9360895525,0.0,1.0
2012-08-13,21.109,21.12,20.97,21.1,31900,7.7145806310912,7.71860073564101,7.66378112814356,7.71129145464135,87286.2871231347,0.0,1.0
2012-08-14,21.01,21.23,20.9,21.2,35500,7.67839969014288,7.75880178113914,7.63819864464475,7.74783785963965,97136.7772059963,0.0,1.0
2012-08-15,20.88,21.09,20.7304,21.04,31200,7.63088936364509,7.70763681414152,7.57621594176764,7.68936361164237,85370.9140514672,0.0,1.0
2012-08-16,21.17,21.17,20.89,20.89,23200,7.73687393814016,7.73687393814016,7.63454400414492,7.63454400414492,63480.9360895525,0.0,1.0
2012-08-17,21.13,21.28,21.03,21.28,18700,7.72225537614084,7.7770749836383,7.68570897114254,7.7770749836383,51167.8234859755,0.0,1.0
2012-08-20,21.21,21.25,21.0401,21.14,24600,7.75149250013948,7.7661110621388,7.68940015804737,7.72591001664067,67311.6822328876,0.0,1.0
2012-08-21,21.16,21.25,21.09,21.21,24900,7.73321929764033,7.7661110621388,7.70763681414152,7.75149250013948,68132.5564064594,0.0,1.0
2012-08-22,21.01,21.16,21.0,21.12,32700,7.72938192511551,7.78456551810777,7.72570301891603,7.76984989330983,88885.1148327404,0.1395,1.0
2012-08-23,20.93,21.13,20.86,21.08,29000,7.69995067551964,7.77352879950932,7.67419833212325,7.7551342685119,78827.777680412,0.0,1.0
2012-08-24,20.82,21.05,20.75,21.05,32200,7.65948270732532,7.74409754991345,7.63373036392893,7.74409754991345,87526.0152175608,0.0,1.0
2012-08-27,20.92,20.92,20.78,20.82,31400,7.69627176932016,7.69627176932016,7.64476708252738,7.65948270732532,85351.4558332736,0.0,1.0
2012-08-28,21.02,21.02,20.8,20.83,23600,7.733060831315,7.733060831315,7.65212489492635,7.6631616135248,64149.5018364731,0.0,1.0
2012-08-29,21.19,21.19,20.95,20.97,36000,7.79560223670622,7.79560223670622,7.70730848791861,7.71466630031758,97855.1722929252,0.0,1.0
2012-08-30,21.21,21.25,21.05,21.18,36900,7.80296004910519,7.81767567390312,7.74409754991345,7.79192333050674,100301.551600248,0.0,1.0
2012-08-31,21.27,21.27,21.07,21.18,24100,7.82503348630209,7.82503348630209,7.75145536231242,7.79192333050674,65508.6014516527,0.0,1.0
2012-09-04,21.24,21.27,21.11,21.18,24900,7.81399676770364,7.82503348630209,7.76617098711035,7.79192333050674,67683.1608359399,0.0,1.0
2012-09-05,21.15,21.35,20.96,21.12,36000,7.78088661190829,7.85446473589796,7.71098739411809,7.76984989330983,97855.1722929251,0.0,1.0
2012-09-06,21.07,21.23,20.98,21.06,35500,7.75145536231242,7.81031786150416,7.71834520651706,7.74777645611293,96496.0726777456,0.0,1.0
2012-09-07,20.85,20.96,20.76,20.95,54400,7.67051942592377,7.71098739411809,7.63740927012842,7.70730848791861,147870.038131531,0.0,1.0
2012-09-10,20.55,20.77,20.43,20.66,58200,7.56015223993926,7.6410881763279,7.51600536554545,7.60062020813358,158199.195206896,0.0,1.0
2012-09-11,20.74,20.74,20.41,20.58,31100,7.63005145772945,7.63005145772945,7.50864755314648,7.57118895853771,84535.9960641659,0.0,1.0
2012-09-12,20.84,20.8845,20.6,20.76,31700,7.66684051972429,7.68321165231199,7.57854677093668,7.63740927012842,86166.9156023813,0.0,1.0
2012-09-13,20.94,20.98,20.84,20.85,19600,7.70362958171913,7.71834520651706,7.66684051972429,7.67051942592377,53276.704915037,0.0,1.0
2012-09-14,20.94,21.0,20.9,20.91,19400,7.70362958171913,7.72570301891603,7.68891395692119,7.69259286312067,52733.0650689652,0.0,1.0
2012-09-17,20.97,21.03,20.9,20.9,30600,7.71466630031758,7.73673973751448,7.68891395692119,7.68891395692119,83176.8964489864,0.0,1.0
2012-09-18,21.09,21.106,20.86,20.91,20200,7.75881317471138,7.76469942463056,7.67419833212325,7.69259286312067,54907.6244532525,0.0,1.0
2012-09-19,21.04,21.06,20.89,20.95,9600,7.79173938519676,7.79914598157052,7.73618991239356,7.75840970151484,25922.8382796968,0.1395,1.0
2012-09-20,21.07,21.11,20.86,20.93,16100,7.80284927975741,7.81766247250493,7.72508001783291,7.75100310514108,43474.7600315748,0.0,1.0
2012-09-21,21.2,21.2,21.01,21.01,22900,7.85099215618685,7.85099215618685,7.78062949063612,7.78062949063612,61836.7704796935,0.0,1.0
2012-09-24,21.1401,21.21,21.0812,21.2,16300,7.82880940004744,7.85469545437373,7.80699697372671,7.85099215618685,44014.8191624019,0.0,1.0
2012-09-25,21.2,21.24,21.02,21.11,20900,7.85099215618685,7.86580534893438,7.784332788823,7.81766247250493,56436.1791714233,0.0,1.0
2012-09-26,20.99,21.04,20.83,20.98,48100,7.77322289426236,7.79173938519676,7.71397012327227,7.76951959607548,129884.220963898,0.0,1.0
2012-09-27,20.8,21.0,20.7807,20.88,30700,7.70286022871163,7.77692619244924,7.69571286321095,7.73248661420667,82899.0765819471,0.0,1.0
2012-09-28,20.78,20.837,20.77,20.83,20300,7.69545363233787,7.71656243200309,7.69175033415099,7.71397012327227,54816.0017789422,0.0,1.0
2012-10-01,20.92,21.04,20.79,20.91,36000,7.7472998069542,7.79173938519676,7.69915693052475,7.74359650876732,97210.643548863,0.0,1.0
2012-10-02,20.95,20.99,20.82,20.91,20700,7.75840970151484,7.77322289426236,7.71026682508539,7.74359650876732,55896.1200405962,0.0,1.0
2012-10-03,20.99,21.07,20.82,20.86,32700,7.77322289426236,7.80284927975741,7.71026682508539,7.72508001783291,88299.6678902173,0.0,1.0
2012-10-04,21.0,21.02,20.88,20.9,20300,7.77692619244924,7.784332788823,7.73248661420667,7.73989321058044,54816.0017789422,0.0,1.0
2012-10-05,21.18,21.19,20.92,20.92,26400,7.84358555981309,7.84728885799997,7.7472998069542,7.7472998069542,71287.8052691663,0.0,1.0
2012-10-08,21.16,21.2,21.06,21.14,21700,7.83617896343933,7.85099215618685,7.79914598157052,7.82877236706557,58596.4156947314,0.0,1.0
2012-10-09,21.14,21.24,21.03,21.13,18400,7.82877236706557,7.86580534893438,7.78803608700988,7.82506906887869,49685.4400360856,0.0,1.0
2012-10-10,20.7448,21.059,20.65,21.05,44100,7.68241802272005,7.79877565175184,7.64731075590842,7.79544268338365,119083.038347357,0.0,1.0
2012-10-11,21.01,21.1,20.74,20.74,27100,7.78062949063612,7.81395917431805,7.68064043959035,7.68064043959035,73178.0122270608,0.0,1.0
2012-10-12,21.04,21.14,21.02,21.08,19400,7.79173938519676,7.82877236706557,7.784332788823,7.80655257794429,52385.7356902207,0.0,1.0
2012-10-15,21.24,21.24,21.04,21.04,22300,7.86580534893438,7.86580534893438,7.79173938519676,7.79173938519676,60216.5930872123,0.0,1.0
2012-10-16,21.39,21.4,21.07,21.16,41700,7.92135482173758,7.92505811992446,7.80284927975741,7.83617896343933,112602.328777433,0.0,1.0
2012-10-17,21.2499,21.42,21.08,21.34,63800,7.86947161413939,7.93246471629823,7.80655257794429,7.90283833080318,172278.862733818,0.0,1.0
2012-10-18,21.1192,21.2,20.94,21.2,38900,7.82106950683686,7.85099215618685,7.75470640332796,7.85099215618685,105041.500945855,0.0,1.0
2012-10-19,21.07,21.07,20.9,20.98,27200,7.80284927975741,7.80284927975741,7.73989321058044,7.76951959607548,73448.0417924743,0.0,1.0
2012-10-22,20.72,21.1,20.68,20.97,50800,7.72489485292357,7.86656763497526,7.70998192849708,7.81810063058915,136257.647520165,0.1395,1.0
2012-10-23,20.55,20.68,20.38,20.56,42900,7.66151492411097,7.70998192849708,7.59813499529838,7.6652431552176,115067.973988486,0.0,1.0
2012-10-24,20.65,20.65,20.49,20.55,16200,7.69879723517721,7.69879723517721,7.63914553747123,7.66151492411097,43452.241925722,0.0,1.0
2012-10-25,20.82,20.83,20.61,20.61,36100,7.7621771639898,7.76590539509643,7.68388431075071,7.68388431075071,96828.7613283066,0.0,1.0
2012-10-26,20.7,20.87,20.53,20.87,38500,7.71743839071032,7.78081831952292,7.65405846189773,7.78081831952292,103266.130502488,0.0,1.0
2012-10-31,20.59,20.8686,20.45,20.86,52200,7.67642784853747,7.78029636716799,7.62423261304474,7.7770900884163,140012.779538438,0.0,1.0
2012-11-01,20.78,20.89,20.59,20.59,22300,7.74726423956331,7.78827478173617,7.67642784853747,7.67642784853747,59813.8885767655,0.0,1.0
2012-11-02,20.88,20.9,20.75,20.78,23600,7.78454655062954,7.79200301284279,7.73607954624344,7.74726423956331,63300.796879447,0.0,1.0
2012-11-05,20.86,20.91,20.8,20.83,23100,7.7770900884163,7.79573124394941,7.75472070177656,7.76590539509643,61959.6783014925,0.0,1.0
2012-11-06,20.76,20.88,20.7,20.8,43100,7.73980777735006,7.78454655062954,7.71743839071032,7.75472070177656,115604.421419668,0.0,1.0
2012-11-07,20.47,20.61,20.2,20.55,64300,7.63168907525799,7.68388431075071,7.53102683537916,7.66151492411097,172467.849124934,0.0,1.0
2012-11-08,20.44,20.51,20.37,20.37,38800,7.62050438193812,7.64660199968448,7.59440676419175,7.59440676419175,104070.80164926,0.0,1.0
2012-11-09,20.53,20.56,20.45,20.45,27300,7.65405846189773,7.6652431552176,7.62423261304474,7.62423261304474,73225.0743563094,0.0,1.0
2012-11-12,20.37,20.55,20.36,20.5,27100,7.59440676419175,7.66151492411097,7.59067853308513,7.64287376857786,72688.6269251277,0.0,1.0
2012-11-13,20.33,20.37,20.27,20.32,26800,7.57949383976526,7.59440676419175,7.55712445312552,7.57576560865864,71883.955778355,0.0,1.0
2012-11-14,19.29,20.29,18.98,20.24,165000,7.19175780467643,7.56458091533877,7.07618264037111,7.54593975980565,442569.130724947,0.0,1.0
2012-11-15,18.89,19.31,18.3,19.12,179100,7.0426285604115,7.19921426688968,6.82266292512072,7.12837787586384,480388.67462326,0.0,1.0
2012-11-16,19.6704,19.6704,18.75,18.8,76400,7.33357971597238,7.33357971597238,6.99043332491877,7.00907448045189,204922.91871143,0.0,1.0
2012-11-19,20.01,20.1499,19.75,19.75,41200,7.46019044435331,7.51234839753497,7.36325643558111,7.36325643558111,110508.170823441,0.0,1.0
2012-11-20,20.06,20.06,19.84,19.87,65800,7.53084042382383,7.53084042382383,7.44824895357252,7.45951142678861,175272.336912669,0.1395,1.0
2012-11-21,20.29,20.359,20.03,20.16,44700,7.61718605181383,7.64308974021083,7.51957795060774,7.56838200121078,119067.98571423,0.0,1.0
2012-11-23,20.5,20.55,20.41,20.43,13900,7.69602336432644,7.71479415301992,7.66223594467818,7.66974426015557,37025.6152444697,0.0,1.0
2012-11-26,20.51,20.55,20.34,20.5,68700,7.69977752206514,7.71479415301992,7.63595684050731,7.69602336432644,182997.105560796,0.0,1.0
2012-11-27,20.48,20.5,20.36,20.39,27900,7.68851504884905,7.69602336432644,7.6434651559847,7.65472762920079,74317.6018216334,0.0,1.0
2012-11-28,20.35,20.44,20.298,20.4,50400,7.63971099824601,7.67349841789427,7.62018937800479,7.65848178693948,134251.151677789,0.0,1.0
2012-11-29,20.32,20.4,20.31,20.39,20900,7.62844852502992,7.65848178693948,7.62469436729122,7.65472762920079,55671.6085330515,0.0,1.0
2012-11-30,20.24,20.3399,20.199,20.3,30500,7.59841526312035,7.63591929892992,7.5830232163917,7.62094020955253,81243.2564716781,0.0,1.0
2012-12-03,20.0,20.32,20.0,20.31,54400,7.50831547739165,7.62844852502992,7.50831547739165,7.62469436729122,144906.00498555,0.0,1.0
2012-12-04,20.27,20.28,20.0,20.0,57500,7.60967773633644,7.61343189407514,7.50831547739165,7.50831547739165,153163.516299065,0.0,1.0
2012-12-05,20.35,20.65,20.22,20.22,63300,7.63971099824601,7.75233573040688,7.59090694764296,7.59090694764296,168613.053595319,0.0,1.0
2012-12-06,20.24,20.3,20.21,20.26,46900,7.59841526312035,7.62094020955253,7.58715278990426,7.60592357859774,124928.155033498,0.0,1.0
2012-12-07,20.35,20.4399,20.25,20.39,42700,7.63971099824601,7.67346087631688,7.60216942085905,7.65472762920079,113740.559060349,0.0,1.0
2012-12-10,20.27,20.27,20.21,20.24,29900,7.60967773633644,7.60967773633644,7.58715278990426,7.59841526312035,79645.0284755139,0.0,1.0
2012-12-11,20.26,20.39,20.17,20.36,72000,7.60592357859774,7.65472762920079,7.57213615894948,7.6434651559847,191787.359539699,0.0,1.0
2012-12-12,20.42,20.62,20.28,20.49,40700,7.66599010241688,7.74107325719079,7.61343189407514,7.69226920658775,108413.132406469,0.0,1.0
2012-12-13,20.44,20.45,20.34,20.44,21700,7.67349841789427,7.67725257563296,7.63595684050731,7.67349841789427,57802.5791946037,0.0,1.0
2012-12-14,20.49,20.58,20.37,20.37,27800,7.69226920658775,7.72605662623601,7.6472193137234,7.6472193137234,74051.2304889393,0.0,1.0
2012-12-17,20.61,20.62,20.4,20.46,31000,7.7373190994521,7.74107325719079,7.65848178693948,7.68100673337166,82575.1131351482,0.0,1.0
2012-12-18,20.69,20.77,20.6,20.67,34100,7.76735236136166,7.79738562327123,7.7335649417134,7.75984404588427,90832.6244486631,0.0,1.0
2012-12-19,20.57,20.67,20.3735,20.44,34600,7.80526935452249,7.84321427117063,7.73070759330889,7.75594096287991,91184.8096039911,0.221,1.0
2012-12-20,20.45,20.69,20.35,20.52,25300,7.75973545454472,7.85080325450026,7.72179053789658,7.78629689619842,66675.5977740166,0.0,1.0
2012-12-21,20.44,20.45,20.04,20.04,41800,7.75594096287991,7.75973545454472,7.60416129628735,7.60416129628735,110159.68327881,0.0,1.0
2012-12-24,20.21,20.44,20.16,20.44,17000,7.66866765458918,7.75594096287991,7.64969519626511,7.75594096287991,44801.7850655448,0.0,1.0
2012-12-26,20.13,20.39,19.99,20.18,20500,7.63831172127067,7.73696850455584,7.58518883796328,7.65728417959474,54025.681990804,0.0,1.0
2012-12-27,19.93,20.2,19.77,20.2,49800,7.56242188797439,7.66487316292437,7.50171002133737,7.66487316292437,131242.876250831,0.0,1.0
2012-12-28,19.82,19.96,19.77,19.87,25000,7.52068247966144,7.57380536296883,7.50171002133737,7.53965493798551,65884.9780375658,0.0,1.0
2012-12-31,20.14,20.14,19.86,19.89,40200,7.64210621293549,7.64210621293549,7.53586044632069,7.54724392131514,105943.044684406,0.0,1.0
2013-01-02,20.55,20.64,20.3819,20.6,54900,7.79768037119286,7.83183079617619,7.73389496630734,7.81665282951693,144683.411770495,0.0,1.0
2013-01-03,20.7,20.75,20.4299,20.56,34200,7.85459774616507,7.87357020448914,7.75210852629845,7.80147486285768,90130.6499553901,0.0,1.0
2013-01-04,20.71,20.73,20.53,20.57,33100,7.85839223782989,7.86598122115952,7.79009138786323,7.80526935452249,87231.7109217371,0.0,1.0
2013-01-07,20.6,20.6275,20.32,20.6,45100,7.81665282951693,7.82708768159517,7.71040706290214,7.81665282951693,118856.500379769,0.0,1.0
2013-01-08,20.64,20.64,20.45,20.47,19800,7.83183079617619,7.83183079617619,7.75973545454472,7.76732443787435,52180.9026057521,0.0,1.0
2013-01-09,20.84,20.84,20.53,20.57,32700,7.90772062947247,7.90772062947247,7.79009138786323,7.80526935452249,86177.5512731361,0.0,1.0
2013-01-10,21.04,21.04,20.7,20.82,35600,7.98361046276875,7.98361046276875,7.85459774616507,7.90013164614284,93820.2087254938,0.0,1.0
2013-01-11,21.14,21.15,20.89,20.93,31700,8.02155537941689,8.0253498710817,7.92669308779654,7.9418710544558,83542.1521516335,0.0,1.0
2013-01-14,21.05,21.05,20.859,21.0,34400,7.98740495443356,7.98740495443356,7.91493016363562,7.96843249610949,90657.7297796906,0.0,1.0
2013-01-15,21.04,21.14,20.97,21.03,27700,7.98361046276875,8.02155537941689,7.95704902111505,7.97981597110394,73000.555665623,0.0,1.0
2013-01-16,21.11,21.17,20.82,20.94,36300,8.01017190442245,8.03293885441133,7.90013164614284,7.94566554612061,95664.9881105456,0.0,1.0
2013-01-17,21.22,21.22,21.06,21.2,28900,8.0519113127354,8.0519113127354,7.99119944609838,8.04432232940577,76163.0346114261,0.0,1.0
2013-01-18,21.29,21.35,21.2,21.3,39700,8.0784727543891,8.10123970437799,8.04432232940577,8.08226724605391,104625.345123655,0.0,1.0
2013-01-22,21.3,21.34,21.041,21.11,38000,8.13387233269538,8.14914721031547,8.03496750010533,8.06131666399998,99509.7988871167,0.136,1.0
2013-01-23,21.34,21.35,21.22,21.22,22800,8.14914721031547,8.15296592972049,8.10332257745521,8.10332257745521,59705.87933227,0.0,1.0
2013-01-24,21.55,21.55,21.31,21.34,25800,8.22934031782092,8.22934031782092,8.13769105210041,8.14914721031547,67561.916086516,0.0,1.0
2013-01-25,21.47,21.69,21.47,21.6,35500,8.19879056258075,8.28280238949122,8.19879056258075,8.24843391484603,92963.1015919115,0.0,1.0
2013-01-28,21.46,21.65,21.34,21.59,24600,8.19497184317573,8.26752751187113,8.14914721031547,8.244615195441,64419.5013848176,0.0,1.0
2013-01-29,21.441,21.521,21.3,21.38,16700,8.18771627630619,8.21826603154636,8.13387233269538,8.16442208793556,43731.9379319697,0.0,1.0
2013-01-30,21.305,21.4,21.26,21.38,22500,8.1357816923979,8.1720595267456,8.1185974550753,8.16442208793556,58920.2756568453,0.0,1.0
2013-01-31,21.33,21.42,21.25,21.42,25200,8.14532849091045,8.17969696555564,8.11477873567028,8.17969696555564,65990.7087356668,0.0,1.0
2013-02-01,21.17,21.4422,21.16,21.31,33000,8.08422898043011,8.18817452263479,8.08041026102509,8.13769105210041,86416.4042967065,0.0,1.0
2013-02-04,20.87,21.6,20.64,21.49,36800,7.96966739827947,8.24843391484603,7.88183685196398,8.20642800139079,96367.3841854182,0.0,1.0
2013-02-05,20.8,21.02,20.71,20.93,30100,7.94293636244432,8.02694818935479,7.90856788779913,7.9925797147096,78822.2354342687,0.0,1.0
2013-02-06,20.82,20.82,20.63,20.68,23900,7.95057380125436,7.95057380125436,7.87801813255896,7.89711172958406,62586.4261421602,0.0,1.0
2013-02-07,20.93,20.94,20.7,20.73,27000,7.9925797147096,7.99639843411462,7.90474916839411,7.91620532660917,70704.3307882144,0.0,1.0
2013-02-08,20.98,21.019,20.76,20.85,22000,8.0116733117347,8.02656631741429,7.92766148482423,7.96202995946943,57610.9361978044,0.0,1.0
2013-02-11,20.96,21.01,20.89,20.91,41000,8.00403587292466,8.02312946994977,7.97730483708951,7.98494227589955,107365.835641363,0.0,1.0
2013-02-12,20.96,21.0676,20.916,21.02,39900,8.00403587292466,8.04512529372269,7.98723350754257,8.02694818935479,104485.288831472,0.0,1.0
2013-02-13,20.9,21.04,20.86,20.94,28700,7.98112355649453,8.03458562816483,7.96584867887445,7.99639843411462,75156.0849489539,0.0,1.0
2013-02-14,20.79,20.87,20.75,20.83,25900,7.9391176430393,7.96966739827947,7.92384276541921,7.95439252065938,67823.7839783242,0.0,1.0
2013-02-15,20.78,20.81,20.6701,20.76,25400,7.93529892363428,7.94675508184934,7.89333119737309,7.92766148482423,66514.4445192832,0.0,1.0
2013-02-19,20.86,20.88,20.71,20.77,42600,8.01778326278274,8.0254704950577,7.96012902072054,7.98319071754542,110833.128169591,0.136,1.0
2013-02-20,20.78,20.89,20.63,20.79,33500,7.9870343336829,8.02931411119518,7.9293800916207,7.99087794982038,87157.5068939271,0.0,1.0
2013-02-21,20.68,20.83,20.61,20.79,28300,7.9485981723081,8.0062524143703,7.92169285934574,7.99087794982038,73628.5804506907,0.0,1.0
2013-02-22,20.74,20.75,20.66,20.73,13500,7.97165986913298,7.97550348527046,7.94091094003314,7.9678162529955,35123.1744199408,0.0,1.0
2013-02-25,20.68,20.91,20.67,20.79,20300,7.9485981723081,8.03700134347014,7.94475455617062,7.99087794982038,52814.8474610962,0.0,1.0
2013-02-26,20.72,20.77,20.59,20.69,31400,7.96397263685802,7.98319071754542,7.91400562707079,7.95244178844558,81693.9019841586,0.0,1.0
2013-02-27,20.71,20.75,20.61,20.66,32600,7.96012902072054,7.97550348527046,7.92169285934574,7.94091094003314,84815.9619325978,0.0,1.0
2013-02-28,20.7312,20.77,20.61,20.71,20500,7.968277486932,7.98319071754542,7.92169285934574,7.96012902072054,53335.190785836,0.0,1.0
2013-03-01,20.71,20.71,20.52,20.64,25800,7.96012902072054,7.96012902072054,7.88710031410843,7.93322370775818,67124.2888914424,0.0,1.0
2013-03-04,20.69,20.73,20.51,20.62,38600,7.95244178844558,7.9678162529955,7.88325669797095,7.92553647548322,100426.261674794,0.0,1.0
2013-03-05,20.64,20.7319,20.58,20.65,33000,7.93322370775818,7.96854654006162,7.9101620109333,7.93706732389566,85856.6485820775,0.0,1.0
2013-03-06,20.66,20.7,20.56,20.68,31700,7.94091094003314,7.95628540458306,7.90247477865834,7.9485981723081,82474.4169712684,0.0,1.0
2013-03-07,20.63,20.66,20.53,20.62,41800,7.9293800916207,7.94091094003314,7.89094393024591,7.92553647548322,108751.754870632,0.0,1.0
2013-03-08,20.74,20.74,20.6,20.6,24800,7.97165986913298,7.97165986913298,7.91784924320827,7.91784924320827,64522.5722677431,0.0,1.0
2013-03-11,20.87,20.92,20.74,20.81,33300,8.02162687892022,8.04084495960762,7.97165986913298,7.99856518209534,86637.1635691873,0.0,1.0
2013-03-12,20.84,20.9,20.73,20.81,28500,8.01009603050778,8.03315772733266,7.9678162529955,7.99856518209534,74148.9237754305,0.0,1.0
2013-03-13,20.75,20.81,20.69,20.79,14500,7.97550348527046,7.99856518209534,7.95244178844558,7.99087794982038,37724.8910436401,0.0,1.0
2013-03-14,20.78,20.79,20.64,20.75,24400,7.9870343336829,7.99087794982038,7.93322370775818,7.97550348527046,63481.8856182633,0.0,1.0
2013-03-15,20.6,20.83,20.51,20.68,23700,7.91784924320827,8.0062524143703,7.88325669797095,7.9485981723081,61660.6839816738,0.0,1.0
2013-03-18,20.72,20.73,20.51,20.51,13700,7.96397263685802,7.9678162529955,7.88325669797095,7.88325669797095,35643.5177446807,0.0,1.0
2013-03-19,20.65,20.77,20.54,20.58,20200,7.98934050336539,8.0357676636755,7.94678227308111,7.96225799318449,52210.8176293513,0.136,1.0
2013-03-20,20.88,20.92,20.7,20.75,24600,8.07832589395977,8.09380161406314,8.0086851534946,8.02802980362381,63583.4709743585,0.0,1.0
2013-03-21,20.97,20.97,20.87,20.92,21400,8.11314626419236,8.11314626419236,8.07445696393393,8.09380161406314,55312.4503598078,0.0,1.0
2013-03-22,21.03,21.09,20.9299,21.05,20200,8.13635984434741,8.15957342450247,8.09763185478873,8.1440977043991,52210.8176293513,0.0,1.0
2013-03-25,21.14,21.2,21.07,21.12,14400,8.17891807463168,8.20213165478674,8.15183556445078,8.17118021458,37219.5927654782,0.0,1.0
2013-03-26,21.24,21.24,21.098,21.14,26700,8.21760737489011,8.21760737489011,8.16266856852314,8.17891807463168,69011.3282526574,0.0,1.0
2013-03-27,21.22,21.33,21.08,21.08,28000,8.20986951483843,8.2524277451227,8.15570449447663,8.15570449447663,72371.4303773186,0.0,1.0
2013-03-28,21.18,21.2,21.0,21.13,34400,8.19439379473505,8.20213165478674,8.12475305426988,8.17504914460584,88913.4716064201,0.0,1.0
2013-04-01,21.12,21.23,21.0,21.13,23300,8.17118021458,8.21373844486427,8.12475305426988,8.17504914460584,60223.3688496973,0.0,1.0
2013-04-02,21.06,21.2,20.951,21.15,28200,8.14796663442494,8.20213165478674,8.10579529714325,8.18278700465753,72888.3691657281,0.0,1.0
2013-04-03,21.05,21.13,20.91,21.13,28900,8.1440977043991,8.17504914460584,8.0899326840373,8.17504914460584,74697.654925161,0.0,1.0
2013-04-04,21.07,21.16,20.95,21.15,25300,8.15183556445078,8.18665593468337,8.10540840414067,8.18278700465753,65392.7567337915,0.0,1.0
2013-04-05,21.3299,21.34,21.07,21.16,35500,8.25238905582244,8.25629667514854,8.15183556445078,8.18665593468337,91756.6349426718,0.0,1.0
2013-04-08,21.42,21.58,21.29,21.44,19300,8.28724811535528,8.34915099576877,8.23695202501933,8.29498597540697,49884.5930815089,0.0,1.0
2013-04-09,21.6,21.6,21.35,21.57,42800,8.35688885582045,8.35688885582045,8.26016560517438,8.34528206574292,110624.900719616,0.0,1.0
2013-04-10,21.43,21.46,21.19,21.32,40500,8.29111704538112,8.30272383545865,8.1982627247609,8.24855881509685,104680.104652907,0.0,1.0
2013-04-11,21.56,21.59,21.5,21.53,26300,8.34141313571708,8.35301992579461,8.31819955556202,8.32980634563955,67977.4506758386,0.0,1.0
2013-04-12,21.57,21.69,21.46,21.59,44000,8.34528206574292,8.39170922605304,8.30272383545865,8.35301992579461,113726.533450072,0.0,1.0
2013-04-15,21.47,21.63,21.47,21.63,15100,8.3065927654845,8.36849564589798,8.3065927654845,8.36849564589798,39028.8785249111,0.0,1.0
2013-04-16,21.63,21.63,21.51,21.6,24600,8.36849564589798,8.36849564589798,8.32206848558787,8.35688885582045,63583.4709743585,0.0,1.0
2013-04-17,21.65,21.81,21.511,21.69,26700,8.37623350594967,8.43813638636315,8.32245537859045,8.39170922605304,69011.3282526574,0.0,1.0
2013-04-18,21.77,21.85,21.66,21.77,21800,8.42266066625978,8.45361210646652,8.38010243597551,8.42266066625978,56346.3279366267,0.0,1.0
2013-04-19,21.75,21.8,21.51,21.7,30000,8.46754025455956,8.48700586434015,8.37410532761269,8.44807464477896,77058.9782137315,0.136,1.0
2013-04-22,21.79,21.98,21.601,21.76,30500,8.48311274238403,8.5570820595503,8.40953273741338,8.47143337651568,78343.2945172938,0.0,1.0
2013-04-23,21.7,22.02,21.65,21.8,31200,8.44807464477896,8.57265454737478,8.42860903499836,8.48700586434015,80141.3373422808,0.0,1.0
2013-04-24,21.8,21.92,21.74,21.82,25200,8.48700586434015,8.53372332781359,8.46364713260344,8.49479210825239,64729.5416995346,0.0,1.0
2013-04-25,21.89,21.95,21.8,21.93,28400,8.52204396194523,8.54540269368194,8.48700586434015,8.5376164497697,72949.1660423326,0.0,1.0
2013-04-26,21.97,22.18,21.81,22.16,23300,8.55318893759418,8.63494449867269,8.49089898629627,8.62715825476045,59849.1397459982,0.0,1.0
2013-04-29,22.05,22.22,21.97,22.05,28100,8.58433391324314,8.65051698649716,8.55318893759418,8.58433391324314,72178.5762601952,0.0,1.0
2013-04-30,22.2,22.24,21.96,22.14,34700,8.64273074258493,8.6583032304094,8.54929581563806,8.61937201084821,89131.5514672162,0.0,1.0
2013-05-01,22.19,22.25,22.04,22.23,35100,8.63883762062881,8.66219635236552,8.58044079128702,8.65441010845328,90159.0045100659,0.0,1.0
2013-05-02,22.19,22.3,22.1288,22.25,22200,8.63883762062881,8.68166196214612,8.61501171425736,8.66219635236552,57023.6438781614,0.0,1.0
2013-05-03,22.11,22.35,22.05,22.25,21400,8.60769264497985,8.70112757192672,8.58433391324314,8.66219635236552,54968.7377924619,0.0,1.0
2013-05-06,22.19,22.3,22.1,22.13,22100,8.63883762062881,8.68166196214612,8.60379952302373,8.61547888889209,56766.7806174489,0.0,1.0
2013-05-07,22.3,22.34,22.1,22.17,31800,8.68166196214612,8.6972344499706,8.60379952302373,8.63105137671657,81682.5169065555,0.0,1.0
2013-05-08,22.12,22.33,22.04,22.3,27800,8.61158576693597,8.69334132801448,8.58044079128702,8.68166196214612,71407.9864780579,0.0,1.0
2013-05-09,21.81,22.13,21.76,22.13,35300,8.49089898629627,8.61547888889209,8.47143337651568,8.61547888889209,90672.7310314909,0.0,1.0
2013-05-10,21.82,21.94,21.75,21.88,27200,8.49479210825239,8.54150957172582,8.46754025455956,8.51815083998911,69866.8069137833,0.0,1.0
2013-05-13,21.5,21.95,21.434,21.95,30500,8.37021220565657,8.54540269368194,8.34451760074619,8.54540269368194,78343.2945172938,0.0,1.0
2013-05-14,21.54,21.549,21.26,21.5,25100,8.38578469348105,8.38928850324156,8.27677727870971,8.37021220565657,64472.6784388221,0.0,1.0
2013-05-15,21.52,21.5476,21.31,21.43,20500,8.37799844956881,8.3887434661677,8.2962428884903,8.34296035196374,52656.9684460499,0.0,1.0
2013-05-16,21.48,21.6,21.47,21.53,32000,8.36242596174433,8.40914342521777,8.35853283978821,8.38189157152493,82196.2434279804,0.0,1.0
2013-05-17,21.81,21.83,21.44,21.61,42600,8.49089898629627,8.49868523020851,8.34685347391986,8.41303654717388,109423.749063499,0.0,1.0
2013-05-20,21.9,21.99,21.78,21.81,15800,8.52593708390135,8.56097518150642,8.47921962042792,8.49089898629627,40584.3951925653,0.0,1.0
2013-05-21,21.68,22.04,21.61,21.98,20200,8.44028840086672,8.58044079128702,8.41303654717388,8.5570820595503,51886.3786639126,0.0,1.0
2013-05-22,21.4,21.76,21.32,21.63,40600,8.3842274446986,8.52527052320755,8.35288453836328,8.47433830041265,103627.913928954,0.136,1.0
2013-05-23,21.27,21.34,20.85,21.34,44300,8.3332952219037,8.36072026494711,8.16874496364326,8.36072026494711,113071.837119524,0.0,1.0
2013-05-24,21.17,21.4,21.02,21.3,24400,8.29411658898455,8.3842274446986,8.23534863960582,8.34504881177945,62278.8448242974,0.0,1.0
2013-05-28,20.77,21.13,20.63,20.76,71900,8.13740205730794,8.27844513581689,8.08255197122113,8.13348419401603,183518.399297827,0.0,1.0
2013-05-29,20.31,20.7,20.2,20.53,77900,7.95718034587984,8.10997701426454,7.91408384966877,8.04337333830198,198832.869336589,0.0,1.0
2013-05-30,20.35,20.36,20.08,20.25,45500,7.9728517990475,7.97676966233942,7.86706949016579,7.93367316612835,116134.731127276,0.0,1.0
2013-05-31,20.0,20.35,19.94,20.26,52700,7.83572658383047,7.9728517990475,7.81221940407898,7.93759102942026,134512.09517379,0.0,1.0
2013-06-03,19.45,19.74,19.25,19.71,132000,7.62024410277513,7.73386213824067,7.54188683693683,7.72210854836493,336918.340852757,0.0,1.0
2013-06-04,19.59,19.71,19.17,19.32,74900,7.67509418886194,7.72210854836493,7.5105439306015,7.56931187998023,191175.634317208,0.0,1.0
2013-06-05,19.66,19.766,19.5,19.63,47100,7.70251923190535,7.74404858279965,7.63983341923471,7.6907656420296,120218.589804279,0.0,1.0
2013-06-06,20.0,20.0,19.57,19.66,47100,7.83572658383047,7.83572658383047,7.66725846227811,7.70251923190535,120218.589804279,0.0,1.0
2013-06-07,20.17,20.17,19.97,20.12,29800,7.90233025979303,7.90233025979303,7.82397299395472,7.88274094333345,76061.8678591829,0.0,1.0
2013-06-10,19.83,20.19,19.83,20.14,34500,7.76912290786791,7.91016598637686,7.76912290786791,7.89057666991728,88058.2027228796,0.0,1.0
2013-06-11,19.44,19.76,19.25,19.69,108500,7.61632623948322,7.7416978648245,7.54188683693683,7.7142728217811,276936.666534273,0.0,1.0
2013-06-12,18.82,19.49,18.66,19.33,118200,7.37341871538447,7.63591555594279,7.31073290271383,7.57322974327215,301695.059763605,0.0,1.0
2013-06-13,19.4,19.4,18.5,18.81,98900,7.60065478631555,7.60065478631555,7.24804709004318,7.36950085209256,252433.514472255,0.0,1.0
2013-06-14,19.53,19.62,19.41,19.48,32700,7.65158700911045,7.68684777873769,7.60457264960747,7.63199769265088,83463.8617112511,0.0,1.0
2013-06-17,19.44,19.82,19.41,19.71,42100,7.61632623948322,7.76520504457599,7.60457264960747,7.72210854836493,107456.531438644,0.0,1.0
2013-06-18,19.49,19.54,19.27,19.54,66100,7.63591555594279,7.65550487240237,7.54972256352066,7.65550487240237,168714.411593691,0.0,1.0
2013-06-19,19.13,19.42,19.13,19.42,60600,7.54815541820389,7.66258119297018,7.54815541820389,7.66258119297018,153584.277981899,0.136,1.0
2013-06-20,18.69,19.22,18.63,18.96,113000,7.37454389786883,7.58366686554515,7.35086959964132,7.48107823989262,286386.524949745,0.0,1.0
2013-06-21,19.04,19.04,18.73,18.76,38900,7.51264397086263,7.51264397086263,7.39032676335384,7.40216391246759,98587.9276154431,0.0,1.0
2013-06-24,18.7,18.88,18.22,18.79,103000,7.37848961424008,7.4495125089226,7.18909522842001,7.41400106158134,261042.584688705,0.0,1.0
2013-06-25,18.75,19.0,18.62,18.87,58700,7.39821819609634,7.49686110537762,7.34692388327007,7.44556679255135,148768.929332301,0.0,1.0
2013-06-26,19.0799,19.12,18.61,18.81,80800,7.52838737918392,7.54420970183264,7.34297816689882,7.42189249432385,204779.037309198,0.0,1.0
2013-06-27,19.31,19.36,19.08,19.23,33000,7.61917831288641,7.63890689474267,7.52842683634763,7.5876125819164,83635.00286143,0.0,1.0
2013-06-28,19.43,19.48,19.16,19.36,31100,7.66652690934143,7.68625549119769,7.55999256731764,7.63890689474267,78819.6542118324,0.0,1.0
2013-07-01,19.45,19.81,19.37,19.56,46200,7.67441834208393,7.81646413144898,7.64285261111392,7.7178212221677,117089.004006002,0.0,1.0
2013-07-02,19.37,19.54,19.272,19.48,27500,7.64285261111392,7.7099297894252,7.60418459067566,7.68625549119769,69695.8357178583,0.0,1.0
2013-07-03,19.35,19.48,19.2401,19.4,21300,7.63496117837142,7.68625549119769,7.59159775545137,7.65468976022768,53982.5927560139,0.0,1.0
2013-07-05,19.08,19.34,18.95,19.34,30800,7.52842683634763,7.63101546200017,7.47713252352137,7.63101546200017,78059.3360040013,0.0,1.0
2013-07-08,18.74,19.27,18.65,19.24,58000,7.39427247972509,7.60339544740141,7.35876103238382,7.59155829828765,146994.853514028,0.0,1.0
2013-07-09,18.79,18.8599,18.7,18.82,54400,7.41400106158134,7.44158161901639,7.37848961424008,7.4258382106951,137871.035020054,0.0,1.0
2013-07-10,18.85,18.97,18.76,18.81,21400,7.43767535980885,7.48502395626387,7.40216391246759,7.42189249432385,54236.0321586243,0.0,1.0
2013-07-11,19.22,19.22,18.95,19.0,34000,7.58366686554515,7.58366686554515,7.47713252352137,7.49686110537762,86169.3968875339,0.0,1.0
2013-07-12,19.17,19.23,19.0,19.08,54400,7.5639382836889,7.5876125819164,7.49686110537762,7.52842683634763,137871.035020054,0.0,1.0
2013-07-15,19.28,19.28,19.16,19.24,26100,7.60734116377266,7.60734116377266,7.55999256731764,7.59155829828765,66147.6840813128,0.0,1.0
2013-07-16,19.18,19.28,18.99,19.28,34800,7.56788400006015,7.60734116377266,7.49291538900637,7.60734116377266,88196.9121084169,0.0,1.0
2013-07-17,19.25,19.34,19.1701,19.26,34500,7.59550401465891,7.63101546200017,7.56397774085261,7.59944973103016,87436.5939005858,0.0,1.0
2013-07-18,19.36,19.41,19.22,19.36,21200,7.63890689474267,7.65863547659893,7.58366686554515,7.63890689474267,53729.1533534035,0.0,1.0
2013-07-19,19.41,19.49,19.32,19.37,26000,7.65863547659893,7.69020120756894,7.62312402925767,7.64285261111392,65894.2446787023,0.0,1.0
2013-07-22,19.5,19.5,19.31,19.36,26200,7.74780866658921,7.74780866658921,7.67231719753013,7.69218337359831,65941.2257046497,0.136,1.0
2013-07-23,19.4515,19.52,19.39,19.5,21600,7.72853847580308,7.75575513701648,7.70410307923922,7.74780866658921,54363.7585961997,0.0,1.0
2013-07-24,19.42,19.58,19.3537,19.58,40500,7.71602278488013,7.77959454829829,7.68968023541372,7.77959454829829,101932.047367874,0.0,1.0
2013-07-25,19.46,19.46,19.31,19.42,15500,7.73191572573467,7.73191572573467,7.67231719753013,7.71602278488013,39011.0304741248,0.0,1.0
2013-07-26,19.53,19.53,19.36,19.44,14700,7.75972837223012,7.75972837223012,7.69218337359831,7.7239692553074,36997.5579335248,0.0,1.0
2013-07-29,19.56,19.56,19.43,19.46,39300,7.77164807787102,7.77164807787102,7.71999602009376,7.73191572573467,98911.8385569746,0.0,1.0
2013-07-30,19.59,19.68,19.49,19.68,42600,7.78356778351193,7.81932690043465,7.74383543137557,7.81932690043465,107217.412786949,0.0,1.0
2013-07-31,19.57,19.61,19.48,19.58,22100,7.77562131308466,7.7915142539392,7.73986219616194,7.77959454829829,55622.1789340747,0.0,1.0
2013-08-01,19.44,19.67,19.44,19.66,31400,7.7239692553074,7.81535366522101,7.7239692553074,7.81138043000738,79028.7972185496,0.0,1.0
2013-08-02,19.41,19.47,19.15,19.34,55700,7.71204954966649,7.7358889609483,7.60874543411197,7.68423690317104,140188.025639274,0.0,1.0
2013-08-05,19.28,19.5,19.14,19.2,45600,7.66039749188923,7.74780866658921,7.60477219889833,7.62861161018014,114767.934814199,0.0,1.0
2013-08-06,19.17,19.25,18.8602,19.25,37900,7.61669190453924,7.64847778624832,7.49360107762081,7.64847778624832,95388.2616109245,0.0,1.0
2013-08-07,19.24,19.2419,19.0,19.07,57500,7.64450455103469,7.64525946572528,7.54914690590743,7.57695955240288,144718.338855624,0.0,1.0
2013-08-08,19.35,19.38,19.22,19.3,28000,7.68821013838468,7.70012984402558,7.63655808060741,7.6683439623165,70471.5389209997,0.0,1.0
2013-08-09,19.44,19.53,19.3,19.47,28100,7.7239692553074,7.75972837223012,7.6683439623165,7.7358889609483,70723.2229885746,0.0,1.0
2013-08-12,19.3,19.46,19.3,19.44,22100,7.6683439623165,7.73191572573467,7.6683439623165,7.7239692553074,55622.1789340747,0.0,1.0
2013-08-13,19.05,19.3,19.0,19.22,41000,7.56901308197561,7.6683439623165,7.54914690590743,7.63655808060741,103190.46770575,0.0,1.0
2013-08-14,18.84,19.1,18.82,19.0,22200,7.48557514248927,7.58887925804379,7.477628672062,7.54914690590743,55873.8630016497,0.0,1.0
2013-08-15,18.79,18.79,18.5,18.79,36800,7.46570896642109,7.46570896642109,7.35048514522566,7.46570896642109,92619.7368675996,0.0,1.0
2013-08-16,18.62,18.87,18.61,18.7,34200,7.39816396778929,7.49749484813017,7.39419073257565,7.42994984949837,86075.9511106495,0.0,1.0
2013-08-19,18.0,18.68,17.931,18.54,101900,7.15182338454388,7.4220033790711,7.1244080615698,7.3663780860802,256466.064858924,0.0,1.0
2013-08-20,18.22,18.3975,17.86,17.91,58000,7.23923455924387,7.3097594842859,7.09619809155299,7.11606426762117,145976.759193499,0.0,1.0
2013-08-21,17.97,18.27,17.9399,18.17,57100,7.19393967780842,7.31403883770506,7.18188972876546,7.27400578440618,142632.138432469,0.136,1.0
2013-08-22,18.13,18.22,18.01,18.12,38100,7.25799256308663,7.29402231105562,7.20995289912797,7.25398925775674,95171.3568174616,0.0,1.0
2013-08-23,18.24,18.33,18.07,18.2,69800,7.30202892171539,7.33805866968438,7.2339727311073,7.28601570039584,174355.924038289,0.0,1.0
2013-08-26,17.93,18.25,17.93,18.17,50500,7.17792645648887,7.30603222704528,7.17792645648887,7.27400578440618,126145.76166094,0.0,1.0
2013-08-27,17.95,18.09,17.6418,17.83,67200,7.18593306714865,7.24197934176708,7.0625511968815,7.13789340318999,167861.290764657,0.0,1.0
2013-08-28,18.21,18.21,17.91,17.98,50900,7.29001900572573,7.29001900572573,7.16991984582909,7.19794298313831,127144.93601073,0.0,1.0
2013-08-29,18.3,18.33,18.0,18.09,39900,7.32604875369472,7.33805866968438,7.20594959379808,7.24197934176708,99667.6413915149,0.0,1.0
2013-08-30,18.25,18.37,18.2,18.37,27200,7.30603222704528,7.35407189100393,7.28601570039584,7.35407189100393,67943.8557856944,0.0,1.0
2013-09-03,18.3,18.34,18.19,18.28,38100,7.32604875369472,7.34206197501427,7.28201239506595,7.31804214303494,95171.3568174616,0.0,1.0
2013-09-04,18.3799,18.39,18.17,18.26,42900,7.35803516328052,7.36207850166371,7.27400578440618,7.31003553237517,107161.449014937,0.0,1.0
2013-09-05,18.17,18.28,18.09,18.23,32600,7.27400578440618,7.31804214303494,7.24197934176708,7.29802561638551,81432.7095078543,0.0,1.0
2013-09-06,18.07,18.25,17.92,18.17,60600,7.2339727311073,7.30603222704528,7.17392315115898,7.27400578440618,151374.913993128,0.0,1.0
2013-09-09,18.24,18.27,17.97,18.05,56500,7.30202892171539,7.31403883770506,7.19393967780842,7.22596612044752,141133.376907784,0.0,1.0
2013-09-10,18.28,18.28,18.16,18.18,26500,7.31804214303494,7.31804214303494,7.27000247907629,7.27800908973607,66195.3006735626,0.0,1.0
2013-09-11,18.25,18.34,18.1899,18.27,30700,7.30603222704528,7.34206197501427,7.28197236201266,7.31403883770506,76686.6313463536,0.0,1.0
2013-09-12,18.18,18.29,18.14,18.29,38300,7.27800908973607,7.32204544836483,7.26199586841651,7.32204544836483,95670.9439923564,0.0,1.0
2013-09-13,18.19,18.21,18.11,18.13,19400,7.28201239506595,7.29001900572573,7.24998595242685,7.25799256308663,48459.9559647968,0.0,1.0
2013-09-16,18.29,18.34,18.22,18.27,22900,7.32204544836483,7.34206197501427,7.29402231105562,7.31403883770506,57202.7315254559,0.0,1.0
2013-09-17,18.14,18.3,18.052,18.29,36000,7.26199586841651,7.32604875369472,7.2267667815135,7.32204544836483,89925.6914810661,0.0,1.0
2013-09-18,18.58,18.58,18.05,18.05,62500,7.43814130293158,7.43814130293158,7.22596612044752,7.22596612044752,156120.992154629,0.0,1.0
2013-09-19,18.47,18.5399,18.2915,18.44,36000,7.44854989678929,7.476739048808,7.37656472317928,7.4364515482834,89268.3823312528,0.136,1.0
2013-09-20,18.36,18.41,18.24,18.36,24900,7.40418928560104,7.42435319977752,7.35579589157751,7.40418928560104,61743.9644457833,0.0,1.0
2013-09-23,18.34,18.4,18.23,18.23,36200,7.39612371993046,7.42032041694222,7.35176310874221,7.35176310874221,89764.3177886486,0.0,1.0
2013-09-24,18.44,18.4499,18.25,18.25,20900,7.4364515482834,7.44044400329034,7.3598286744128,7.3598286744128,51825.2552978663,0.0,1.0
2013-09-25,18.31,18.48,18.28,18.46,15600,7.38402537142457,7.45258267962458,7.37192702291869,7.44451711395399,38682.9656768762,0.0,1.0
2013-09-26,18.33,18.34,18.25,18.27,18000,7.39209093709516,7.39612371993046,7.3598286744128,7.36789424008339,44634.1911656264,0.0,1.0
2013-09-27,18.27,18.38,18.115,18.26,37000,7.36789424008339,7.41225485127163,7.30538610613632,7.3638614572481,91748.0596182321,0.0,1.0
2013-09-30,18.21,18.2599,18.1,18.23,13700,7.34369754307163,7.36382112941974,7.29933693188338,7.35176310874221,33971.5788316156,0.0,1.0
2013-10-01,18.31,18.31,18.15,18.2,14800,7.38402537142457,7.38402537142457,7.31950084605986,7.33966476023633,36699.2238472928,0.0,1.0
2013-10-02,18.25,18.25,18.12,18.23,18100,7.3598286744128,7.3598286744128,7.30740249755397,7.35176310874221,44882.1588943244,0.0,1.0
2013-10-03,18.06,18.25,18.04,18.25,12400,7.2832058005422,7.3598286744128,7.27514023487161,7.3598286744128,30747.9983585427,0.0,1.0
2013-10-04,18.25,18.25,18.05,18.05,21200,7.3598286744128,7.3598286744128,7.27917301770691,7.27917301770691,52569.15848396,0.0,1.0
2013-10-07,18.0,18.26,17.97,18.26,15400,7.25900910353044,7.3638614572481,7.24691075502455,7.3638614572481,38187.0302194804,0.0,1.0
2013-10-08,17.87,17.98,17.78,17.91,31900,7.20658292667161,7.25094353785985,7.17028788115395,7.22271405801278,79101.7054546379,0.0,1.0
2013-10-09,17.97,17.98,17.89,17.98,35900,7.24691075502455,7.25094353785985,7.21464849234219,7.25094353785985,89020.4146025549,0.0,1.0
2013-10-10,18.01,18.15,17.81,18.1,59800,7.26304188636573,7.31950084605986,7.18238622965984,7.29933693188338,148284.701761359,0.0,1.0
2013-10-11,18.1,18.13,17.9,17.9,23000,7.29933693188338,7.31143528038927,7.21868127517749,7.21868127517749,57032.5776005227,0.0,1.0
2013-10-14,18.18,18.19,18.06,18.15,15800,7.33159919456574,7.33563197740104,7.2832058005422,7.31950084605986,39178.9011342721,0.0,1.0
2013-10-15,17.87,18.22,17.85,18.17,52700,7.20658292667161,7.34773032590692,7.19851736100102,7.32756641173045,130678.993023806,0.0,1.0
2013-10-16,18.0,18.0099,17.87,17.87,21300,7.25900910353044,7.26300155853738,7.20658292667161,7.20658292667161,52817.1262126579,0.0,1.0
2013-10-17,18.27,18.29,18.0,18.0,39500,7.36789424008339,7.37595980575398,7.25900910353044,7.25900910353044,97947.2528356803,0.0,1.0
2013-10-18,18.37,18.37,18.22,18.34,31000,7.40822206843634,7.40822206843634,7.34773032590692,7.39612371993046,76869.9958963566,0.0,1.0
2013-10-21,18.35,18.4,18.26,18.3,23000,7.40015650276575,7.42032041694222,7.3638614572481,7.37999258858928,57032.5776005227,0.0,1.0
2013-10-22,18.25,18.4,18.18,18.18,9648,7.41467452097281,7.47561705128218,7.38623467349511,7.38623467349511,23746.9627968105,0.136,1.0
2013-10-23,18.25,18.25,18.25,18.25,22600,7.41467452097281,7.41467452097281,7.41467452097281,7.41467452097281,55626.1773640047,0.0,1.0
2013-10-24,18.16,18.3,18.15,18.2,43600,7.37810900278719,7.4349886977426,7.37404616743323,7.39436034420302,107314.21827746,0.0,1.0
2013-10-25,18.19,18.28,18.12,18.24,26200,7.39029750884906,7.42686302703468,7.36185766137136,7.41061168561885,64486.98437774,0.0,1.0
2013-10-28,18.3,18.38,18.23,18.23,51400,7.4349886977426,7.46749138057426,7.40654885026489,7.40654885026489,126512.633473887,0.0,1.0
2013-10-29,18.39,18.4,18.27,18.27,65000,7.47155421592822,7.47561705128218,7.42280019168073,7.42280019168073,159986.793303553,0.0,1.0
2013-10-30,18.37,18.4,18.2801,18.4,35700,7.4634285452203,7.47561705128218,7.42690365538822,7.47561705128218,87869.6695528747,0.0,1.0
2013-10-31,18.4,18.4,18.34,18.38,30400,7.47561705128218,7.47561705128218,7.45124003915843,7.46749138057426,74824.592560431,0.0,1.0
2013-11-01,18.37,18.4,18.3,18.35,34700,7.4634285452203,7.47561705128218,7.4349886977426,7.45530287451239,85408.3342712816,0.0,1.0
2013-11-04,18.32,18.36,18.2301,18.35,31100,7.44311436845051,7.45936570986634,7.40658947861843,7.45530287451239,76547.5272575463,0.0,1.0
2013-11-05,18.26,18.31,18.15,18.27,30200,7.41873735632677,7.43905153309656,7.37404616743323,7.42280019168073,74332.3255041124,0.0,1.0
2013-11-06,18.35,18.4,18.2501,18.29,43800,7.45530287451239,7.47561705128218,7.41471514932635,7.43092586238864,107806.485333779,0.0,1.0
2013-11-07,18.34,18.4,18.28,18.35,66600,7.45124003915843,7.47561705128218,7.42686302703468,7.45530287451239,163924.929754102,0.0,1.0
2013-11-08,18.1701,18.32,18.1601,18.29,22600,7.38221246649469,7.44311436845051,7.37814963114073,7.43092586238864,55626.1773640047,0.0,1.0
2013-11-11,18.1,18.278,18.02,18.26,34800,7.35373199066345,7.42605045996389,7.32122930783178,7.41873735632677,85654.4677994408,0.0,1.0
2013-11-12,18.01,18.13,17.9,18.04,35100,7.31716647247783,7.36592049672532,7.27247528358429,7.3293549785397,86392.8683839187,0.0,1.0
2013-11-13,17.98,18.04,17.905,17.99,44600,7.30497796641595,7.3293549785397,7.27450670126127,7.30904080176991,109775.553559054,0.0,1.0
2013-11-14,18.01,18.11,17.9,17.92,37800,7.31716647247783,7.3577948260174,7.27247528358429,7.28060095429221,93038.4736442202,0.0,1.0
2013-11-15,18.12,18.14,17.84,18.04,41400,7.36185766137136,7.36998333207928,7.24809827146054,7.3293549785397,101899.280657955,0.0,1.0
2013-11-18,18.1893,18.23,18.11,18.11,33500,7.39001311037429,7.40654885026489,7.3577948260174,7.3577948260174,82454.7319333697,0.0,1.0
2013-11-19,18.05,18.13,17.97,18.05,31200,7.38867237470748,7.42141995309954,7.35592479631543,7.38867237470748,76219.3762884629,0.136,1.0
2013-11-20,18.03,18.16,17.9701,17.98,37600,7.38048548010947,7.43370029499656,7.35596573078841,7.36001824361443,91854.1201425065,0.0,1.0
2013-11-21,18.01,18.08,17.96,18.08,53700,7.37229858551145,7.4009527166045,7.35183134901642,7.4009527166045,131185.272650335,0.0,1.0
2013-11-22,18.03,18.09,17.96,18.06,37300,7.38048548010947,7.40504616390351,7.35183134901642,7.39276582200649,91121.2415243482,0.0,1.0
2013-11-25,17.99,18.1,17.96,18.08,46600,7.36411169091344,7.40913961120252,7.35183134901642,7.4009527166045,113840.478687255,0.0,1.0
2013-11-26,17.99,18.0996,17.93,17.97,62200,7.36411169091344,7.40897587331055,7.3395510071194,7.35592479631543,151950.166831487,0.0,1.0
2013-11-27,18.04,18.07,17.95,17.95,33400,7.38457892740847,7.39685926930549,7.34773790171741,7.34773790171741,81593.8194882904,0.0,1.0
2013-11-29,18.16,18.17,18.1001,18.12,16400,7.43370029499656,7.43779374229556,7.40918054567551,7.41732650580053,40064.0311259869,0.0,1.0
2013-12-02,18.12,18.15,18.05,18.1,44100,7.41732650580053,7.42960684769755,7.38867237470748,7.40913961120252,107733.15686927,0.0,1.0
2013-12-03,18.05,18.12,18.03,18.05,61300,7.38867237470748,7.41732650580053,7.38048548010947,7.38867237470748,149751.530977012,0.0,1.0
2013-12-04,17.96,18.1,17.9101,18.03,56300,7.35183134901642,7.40913961120252,7.33140504699437,7.38048548010947,137536.88734104,0.0,1.0
2013-12-05,17.89,17.96,17.83,17.95,43900,7.32317721792337,7.35183134901642,7.29861653412933,7.34773790171741,107244.571123831,0.0,1.0
2013-12-06,17.9,17.955,17.83,17.9,30100,7.32727066522238,7.34978462536691,7.29861653412933,7.32727066522238,73532.1546885491,0.0,1.0
2013-12-09,18.0,18.0,17.85,17.85,27800,7.36820513821245,7.36820513821245,7.30680342872734,7.30680342872734,67913.4186160021,0.0,1.0
2013-12-10,18.03,18.04,17.9696,18.0,46900,7.38048548010947,7.38457892740847,7.35576105842347,7.36820513821245,114573.357305414,0.0,1.0
2013-12-11,17.85,18.045,17.83,17.97,37900,7.30680342872734,7.38662565105798,7.29861653412933,7.35592479631543,92586.9987606649,0.0,1.0
2013-12-12,17.7,17.9,17.69,17.85,39300,7.24540171924224,7.32727066522238,7.24130827194323,7.30680342872734,96007.0989787369,0.0,1.0
2013-12-13,17.68,17.77,17.6187,17.74,65500,7.23721482464422,7.27405585033529,7.21212199270131,7.26177550843827,160011.831631228,0.0,1.0
2013-12-16,17.7,17.85,17.65,17.65,78200,7.24540171924224,7.30680342872734,7.2249344827472,7.2249344827472,191037.026466596,0.0,1.0
2013-12-17,17.84,17.85,17.64,17.71,85600,7.30270998142834,7.30680342872734,7.2208410354482,7.24949516654125,209114.699047834,0.0,1.0
2013-12-18,18.06,18.08,17.76,17.76,51000,7.39276582200649,7.4009527166045,7.26996240303628,7.26996240303628,124589.36508691,0.0,1.0
2013-12-19,17.98,18.8,17.76,18.0,45700,7.45334884203179,7.79326797720788,7.36215102527723,7.46163955264584,110243.867208556,0.228,1.0
2013-12-20,18.09,18.17,17.89,17.89,50200,7.49894775040907,7.53211059286527,7.41604064426856,7.41604064426856,121099.390237845,0.0,1.0
2013-12-23,18.29,18.45,18.12,18.28,44300,7.58185485654958,7.64818054146199,7.51138381633015,7.57770950124255,106866.593377222,0.0,1.0
2013-12-24,18.3,18.35,18.25,18.25,17800,7.58600021185661,7.60672698839173,7.56527343532148,7.56527343532148,42939.624426965,0.0,1.0
2013-12-26,18.4135,18.4644,18.28,18.28,58600,7.63304999459134,7.6541498531041,7.57770950124255,7.57770950124255,141363.033225851,0.0,1.0
2013-12-27,18.47,18.51,18.33,18.38,37200,7.65647125207604,7.67305267330414,7.59843627777768,7.61916305431281,89738.990375455,0.0,1.0
2013-12-30,18.4,18.52,18.3522,18.47,45900,7.62745376492686,7.67719802861117,7.60763896655928,7.65647125207604,110726.334898747,0.0,1.0
2013-12-31,18.57,18.6,18.3101,18.33,88300,7.69792480514629,7.71036087106737,7.5901870207167,7.59843627777768,213009.485219158,0.0,1.0
2014-01-02,18.75,18.76,18.41,18.5,57300,7.77254120067275,7.77668655597978,7.63159912023389,7.66890731799711,138226.993239612,0.0,1.0
2014-01-03,18.79,18.8,18.64,18.8,27000,7.78912262190085,7.79326797720788,7.72694229229547,7.79326797720788,65133.1381757335,0.0,1.0
2014-01-06,18.77,18.89,18.6744,18.8,39800,7.7808319112868,7.83057617497111,7.74120231455164,7.79326797720788,96011.0703479331,0.0,1.0
2014-01-07,18.81,18.98,18.68,18.68,28400,7.7974133325149,7.86788437273434,7.74352371352357,7.74352371352357,68510.4120070679,0.0,1.0
2014-01-08,18.77,18.9,18.72,18.85,32300,7.7808319112868,7.83472153027813,7.76010513475167,7.81399475374301,77918.5319657849,0.0,1.0
2014-01-09,18.77,18.81,18.698,18.8,28400,7.7808319112868,7.7974133325149,7.75098535307622,7.79326797720788,68510.4120070679,0.0,1.0
2014-01-10,18.78,18.88,18.7179,18.82,36900,7.78497726659383,7.82643081966408,7.7592346101372,7.80155868782193,89015.2888401691,0.0,1.0
2014-01-13,18.75,18.83,18.7148,18.82,20000,7.77254120067275,7.80570404312895,7.75794954999202,7.80155868782193,48246.7690190619,0.0,1.0
2014-01-14,18.63,18.7399,18.62,18.72,34900,7.72279693698845,7.76835439181265,7.71865158168142,7.76010513475167,84190.6119382629,0.0,1.0
2014-01-15,18.58,18.67,18.46,18.6,44700,7.70207016045332,7.73937835821655,7.65232589676901,7.71036087106737,107831.528757603,0.0,1.0
2014-01-16,18.61,18.6888,18.56,18.68,28000,7.71450622637439,7.74717162619376,7.69377944983927,7.74352371352357,67545.4766266866,0.0,1.0
2014-01-17,18.68,18.76,18.6101,18.7,27700,7.74352371352357,7.77668655597978,7.71454767992747,7.75181442413762,66821.7750914007,0.0,1.0
2014-01-21,18.79,18.89,18.741,18.8,53400,7.78912262190085,7.83057617497111,7.76881038089643,7.79326797720788,128818.873280895,0.0,1.0
2014-01-22,18.72,18.9,18.6663,18.74,38800,7.81648196692722,7.89164044737844,7.79405968692594,7.82483290919958,92923.6455829161,0.136,1.0
2014-01-23,18.71,18.86,18.67,18.67,41900,7.81230649579104,7.87493856283373,7.79560461124633,7.79560461124633,100347.957472273,0.0,1.0
2014-01-24,18.71,18.85,18.65,18.76,29000,7.81230649579104,7.87076309169755,7.78725366897397,7.83318385147194,69453.2402552724,0.0,1.0
2014-01-27,18.64,18.76,18.6,18.76,27000,7.78307819783779,7.83318385147194,7.76637631329307,7.83318385147194,64663.3616169777,0.0,1.0
2014-01-28,18.75,18.8,18.6601,18.74,21400,7.82900838033576,7.84988573601665,7.79147089482151,7.82483290919958,51251.7014297527,0.0,1.0
2014-01-29,18.73,18.75,18.57,18.63,40900,7.8206574380634,7.82900838033576,7.75384989988453,7.77890272670161,97953.0181531255,0.0,1.0
2014-01-30,18.67,18.75,18.65,18.69,21900,7.79560461124633,7.82900838033576,7.78725366897397,7.80395555351868,52449.1710893263,0.0,1.0
2014-01-31,18.73,18.77,18.65,18.66,30200,7.8206574380634,7.83735932260812,7.78725366897397,7.79142914011015,72327.1674382491,0.0,1.0
2014-02-03,18.64,18.86,18.64,18.72,51400,7.78307819783779,7.87493856283373,7.78307819783779,7.81648196692722,123099.881004172,0.0,1.0
2014-02-04,18.75,18.83,18.65,18.65,14400,7.82900838033576,7.86241214942519,7.78725366897397,7.78725366897397,34487.1261957214,0.0,1.0
2014-02-05,18.75,18.85,18.7,18.72,25300,7.82900838033576,7.87076309169755,7.80813102465486,7.81648196692722,60591.9647744272,0.0,1.0
2014-02-06,18.9,19.0,18.75,18.75,23600,7.89164044737844,7.93339515874023,7.82900838033576,7.82900838033576,56520.5679318768,0.0,1.0
2014-02-07,19.02,19.1175,18.95,19.03,33000,7.94174610101259,7.98245694459034,7.91251780305934,7.94592157214877,79032.9975318617,0.0,1.0
2014-02-10,19.1299,19.16,19.02,19.11,33900,7.9876345287992,8.0002026969191,7.94174610101259,7.9793253412382,81188.4429190942,0.0,1.0
2014-02-11,19.16,19.23,19.13,19.13,26800,8.0002026969191,8.02943099487235,7.98767628351056,7.98767628351056,64184.3737531482,0.0,1.0
2014-02-12,19.2,19.24,19.12,19.12,35000,8.01690458146382,8.03360646600853,7.98350081237438,7.98350081237438,83822.8761701562,0.0,1.0
2014-02-13,19.33,19.39,19.16,19.16,26900,8.07118570623414,8.09623853305122,8.0002026969191,8.0002026969191,64423.867685063,0.0,1.0
2014-02-14,19.42,19.499,19.3101,19.33,31600,8.10876494645976,8.14175116843557,8.06287651867315,8.07118570623414,75680.0824850554,0.0,1.0
2014-02-18,19.4,19.49,19.3803,19.43,35300,8.1004140041874,8.13799324441301,8.09218832604912,8.11294041759593,84541.3579659004,0.0,1.0
2014-02-19,19.3892,19.4,19.26,19.3,24400,8.15269090281236,8.15723204229982,8.09836541931416,8.11518445445292,58029.4881333966,0.136,1.0
2014-02-20,19.36,19.41,19.31,19.35,28100,8.14041300716106,8.16143680108452,8.11938921323761,8.13620824837637,66829.0416618215,0.0,1.0
2014-02-21,19.45,19.46,19.36,19.45,19500,8.17825583622328,8.18246059500797,8.14041300716106,8.17825583622328,46376.0253525095,0.0,1.0
2014-02-24,19.45,19.5,19.38,19.46,24200,8.17825583622328,8.19927963014673,8.14882252473044,8.18246059500797,57553.8365913195,0.0,1.0
2014-02-25,19.41,19.46,19.34,19.4,23800,8.16143680108452,8.18246059500797,8.13200348959168,8.15723204229982,56602.5335071655,0.0,1.0
2014-02-26,19.21,19.38,19.16,19.34,36200,8.0773416253907,8.14882252473044,8.05631783146725,8.13200348959168,86092.9291159408,0.0,1.0
2014-02-27,19.2,19.25,19.0,19.14,41900,8.07313686660601,8.09416066052947,7.9890416909122,8.04790831389787,99648.998065136,0.0,1.0
2014-02-28,19.19,19.28,19.09,19.15,53300,8.06893210782132,8.10677493688354,8.02688451997442,8.05211307268256,126761.135963526,0.0,1.0
2014-03-03,19.3206,19.3707,19.16,19.16,34700,8.12384625754938,8.14491209906068,8.05631783146725,8.05631783146725,82525.5425503632,0.0,1.0
2014-03-04,19.34,19.45,19.3,19.33,22900,8.13200348959168,8.17825583622328,8.11518445445292,8.12779873080699,54462.1015678189,0.0,1.0
2014-03-05,19.41,19.46,19.23,19.29,22700,8.16143680108452,8.18246059500797,8.08575114296008,8.11097969566823,53986.4500257419,0.0,1.0
2014-03-06,19.45,19.49,19.34,19.37,22800,8.17825583622328,8.19507487136204,8.13200348959168,8.14461776594575,54224.2757967804,0.0,1.0
2014-03-07,19.26,19.42,19.1575,19.42,33700,8.09836541931416,8.16564155986921,8.05526664177108,8.16564155986921,80147.284839978,0.0,1.0
2014-03-10,19.31,19.32,19.2,19.32,21800,8.11938921323761,8.1235939720223,8.07313686660601,8.1235939720223,51846.0180863953,0.0,1.0
2014-03-11,19.33,19.36,19.24,19.24,25900,8.12779873080699,8.14041300716106,8.08995590174477,8.08995590174477,61596.8746989742,0.0,1.0
2014-03-12,19.43,19.48,19.3,19.3,25700,8.1698463186539,8.19087011257735,8.11518445445292,8.11518445445292,61121.2231568972,0.0,1.0
2014-03-13,19.52,19.52,19.4,19.46,24300,8.20768914771611,8.20768914771611,8.15723204229982,8.18246059500797,57791.6623623581,0.0,1.0
2014-03-14,19.61,19.61,19.47,19.47,13400,8.24553197677833,8.24553197677833,8.18666535379266,8.18666535379266,31868.6533191604,0.0,1.0
2014-03-17,19.54,19.69,19.53,19.58,26800,8.21609866528549,8.27917004705585,8.2118939065008,8.23291770042426,63737.3066383209,0.0,1.0
2014-03-18,19.67,19.72,19.52,19.52,17900,8.27076052948647,8.29178432340992,8.20768914771611,8.20768914771611,42570.8130158934,0.0,1.0
2014-03-19,19.66,19.7699,19.5,19.63,25700,8.26655577070178,8.31276606974553,8.19927963014673,8.25394149434771,61121.2231568972,0.0,1.0
2014-03-20,19.35,19.5,19.34,19.45,22400,8.19339296784817,8.25690764201753,8.18915865623687,8.23573608396107,52901.1609355085,0.136,1.0
2014-03-21,19.5101,19.59,19.4,19.4,32600,8.26118429674493,8.29501644651915,8.21456452590462,8.21456452590462,76990.0824329277,0.0,1.0
2014-03-24,19.5101,19.56,19.48,19.52,14800,8.26118429674493,8.28231351168528,8.24843901879495,8.26537626524011,34952.552760961,0.0,1.0
2014-03-25,19.63,19.65,19.5,19.51,22200,8.31195369296431,8.32042231618689,8.25690764201753,8.26114195362882,52428.8291414416,0.0,1.0
2014-03-26,19.68,19.68,19.6,19.63,34800,8.33312525102077,8.33312525102077,8.29925075813044,8.31195369296431,82185.7321676651,0.0,1.0
2014-03-27,19.79,19.86,19.65,19.7,19800,8.37970267874497,8.40934286002401,8.32042231618689,8.34159387424335,46760.8476126371,0.0,1.0
2014-03-28,19.86,19.86,19.67,19.79,9600,8.40934286002401,8.40934286002401,8.32889093940948,8.37970267874497,22671.926115218,0.0,1.0
2014-03-31,19.76,19.87,19.745,19.86,26500,8.3669997439111,8.4135771716353,8.36064827649416,8.40934286002401,62583.9627138829,0.0,1.0
2014-04-01,20.0,20.0,19.74,19.74,42100,8.46862322258208,8.46862322258208,8.35853112068851,8.35853112068851,99425.8426511121,0.0,1.0
2014-04-02,20.07,20.07,19.85,19.96,20600,8.49826340386112,8.49826340386112,8.40510854841272,8.45168597613692,48650.1747889052,0.0,1.0
2014-04-03,20.11,20.11,19.93,20.06,37000,8.51520065030628,8.51520065030628,8.43898304130304,8.49402909224983,87381.3819024026,0.0,1.0
2014-04-04,20.21,20.22,19.9801,20.22,69700,8.55754376641919,8.56177807803048,8.46019694247561,8.56177807803048,164607.630232364,0.0,1.0
2014-04-07,20.14,20.18,20.1,20.13,20000,8.52790358514016,8.54484083158532,8.51096633869499,8.52366927352887,47233.1794067041,0.0,1.0
2014-04-08,20.24,20.24,20.0,20.12,18600,8.57024670125307,8.57024670125307,8.46862322258208,8.51943496191758,43926.8568482348,0.0,1.0
2014-04-09,20.393,20.44,20.24,20.24,28200,8.63503166890582,8.65493293347889,8.57024670125307,8.57024670125307,66598.7829634528,0.0,1.0
2014-04-10,20.47,20.5,20.4,20.44,32800,8.66763586831276,8.68033880314663,8.63799568703372,8.65493293347889,77462.4142269947,0.0,1.0
2014-04-11,20.51,20.51,20.4,20.47,20400,8.68457311475793,8.68457311475793,8.63799568703372,8.66763586831276,48177.8429948381,0.0,1.0
2014-04-14,20.54,20.66,20.49,20.66,22000,8.6972760495918,8.74808778892729,8.67610449153534,8.74808778892729,51956.4973473745,0.0,1.0
2014-04-15,20.53,20.68,20.48,20.6,19300,8.69304173798051,8.75655641214987,8.67187017992405,8.72268191925954,45580.0181274694,0.0,1.0
2014-04-16,20.6656,20.69,20.53,20.55,24000,8.75045900342961,8.76079072376116,8.69304173798051,8.70151036120309,56679.8152880449,0.0,1.0
2014-04-17,20.65,20.78,20.65,20.7,25000,8.743853477316,8.79889952826278,8.743853477316,8.76502503537245,59041.4742583801,0.0,1.0
2014-04-21,20.49,20.59,20.43,20.59,28300,8.7336911294489,8.77631529308701,8.70811663126603,8.77631529308701,66394.2646248116,0.136,1.0
2014-04-22,20.4864,20.56,20.48,20.49,16000,8.73215665955793,8.76352804399558,8.72942871308509,8.7336911294489,37537.3934274553,0.0,1.0
2014-04-23,20.57,20.61,20.48,20.48,36200,8.76779046035939,8.78484012581463,8.72942871308509,8.72942871308509,84928.3526296177,0.0,1.0
2014-04-24,20.53,20.57,20.51,20.57,27100,8.75074079490414,8.76779046035939,8.74221596217652,8.76779046035939,63578.9601177525,0.0,1.0
2014-04-25,20.57,20.714,20.55,20.55,24800,8.76779046035939,8.82916925599827,8.75926562763177,8.75926562763177,58182.9598125557,0.0,1.0
2014-04-28,20.6,20.7,20.58,20.67,38300,8.78057770945082,8.82320187308893,8.7720528767232,8.8104146239975,89855.1355169712,0.0,1.0
2014-04-29,20.62,20.62,20.51,20.59,22400,8.78910254217845,8.78910254217845,8.74221596217652,8.77631529308701,52552.3507984374,0.0,1.0
2014-04-30,20.56,20.6399,20.5401,20.63,16800,8.76352804399558,8.79758475074243,8.75504583543159,8.79336495854226,39414.2630988281,0.0,1.0
2014-05-01,20.62,20.6499,20.51,20.51,27600,8.78910254217845,8.80184716710624,8.74221596217652,8.74221596217652,64752.0036623604,0.0,1.0
2014-05-02,20.6356,20.65,20.54,20.55,12000,8.79575191170599,8.80188979126988,8.75500321126796,8.75926562763177,28153.0450705915,0.0,1.0
2014-05-05,20.7,20.76,20.58,20.61,78300,8.82320187308893,8.8487763712718,8.7720528767232,8.78484012581463,183698.61908561,0.0,1.0
2014-05-06,20.79,20.81,20.59,20.59,64900,8.86156362036323,8.87008845309085,8.77631529308701,8.77631529308701,152261.052090116,0.0,1.0
2014-05-07,20.79,20.85,20.76,20.8,19000,8.86156362036323,8.8871381185461,8.8487763712718,8.86582603672704,44575.6546951032,0.0,1.0
2014-05-08,20.46,20.7799,20.413,20.76,52900,8.72090388035747,8.85725857983578,8.70087052344756,8.8487763712718,124108.007019524,0.0,1.0
2014-05-09,20.36,20.5,20.34,20.45,24800,8.67827971671936,8.73795354581271,8.66975488399173,8.71664146399366,58182.9598125557,0.0,1.0
2014-05-12,20.45,20.47,20.34,20.4,37700,8.71664146399366,8.72516629672128,8.66975488399173,8.6953293821746,88447.4832634416,0.0,1.0
2014-05-13,20.56,20.59,20.4,20.41,49700,8.76352804399558,8.77631529308701,8.6953293821746,8.69959179853841,116600.528334033,0.0,1.0
2014-05-14,20.5401,20.56,20.48,20.48,15900,8.75504583543159,8.76352804399558,8.72942871308509,8.72942871308509,37302.7847185337,0.0,1.0
2014-05-15,20.31,20.53,20.24,20.52,26800,8.6569676349003,8.75074079490414,8.62713072035362,8.74647837854033,62875.1339909877,0.0,1.0
2014-05-16,20.37,20.3999,20.21,20.3,33200,8.68254213308317,8.69528675801096,8.61434347126219,8.65270521853649,77890.0913619698,0.0,1.0
2014-05-19,20.48,20.52,20.35,20.35,19900,8.72942871308509,8.74647837854033,8.67401730035555,8.67401730035555,46687.1330753976,0.0,1.0
2014-05-20,20.3101,20.38,20.255,20.32,35600,8.71497912161177,8.74497291980088,8.69133594163723,8.71922717028233,82965.1511392582,0.136,1.0
2014-05-21,20.37,20.3936,20.32,20.36,19300,8.74068196154779,8.75080862302508,8.71922717028233,8.7363910032947,44978.2982299911,0.0,1.0
2014-05-22,20.35,20.4499,20.33,20.33,14000,8.73210004504161,8.77496671798999,8.72351812853542,8.72351812853542,32626.7448300453,0.0,1.0
2014-05-23,20.3,20.38,20.28,20.35,14500,8.71064525377615,8.74497291980088,8.70206333726996,8.73210004504161,33791.9857168327,0.0,1.0
2014-05-27,20.3801,20.4,20.2,20.28,37900,8.74501582938341,8.75355483630706,8.66773567124523,8.70206333726996,88325.2592184799,0.0,1.0
2014-05-28,20.21,20.53,20.19,20.38,40900,8.67202662949832,8.80933729359726,8.66344471299214,8.74497291980088,95316.7045392039,0.0,1.0
2014-05-29,20.2,20.22,20.12,20.2,21300,8.66773567124523,8.67631758775141,8.6334080052205,8.66773567124523,49639.2617771404,0.0,1.0
2014-05-30,20.17,20.21,20.11,20.16,26600,8.65486279648596,8.67202662949832,8.62911704696741,8.65057183823286,61990.8151770862,0.0,1.0
2014-06-02,20.21,20.23,20.07,20.15,29700,8.67202662949832,8.68060854600451,8.61195321395504,8.64628087997977,69215.3086751677,0.0,1.0
2014-06-03,20.07,20.14,20.02,20.13,32300,8.61195321395504,8.64198992172668,8.59049842268958,8.63769896347359,75274.5612864618,0.0,1.0
2014-06-04,19.78,20.04,19.63,20.0,98400,8.48751542461538,8.59908033919576,8.423151050819,8.5819165061834,229319.406519747,0.0,1.0
2014-06-05,19.85,19.89,19.59,19.68,51700,8.51755213238702,8.53471596539939,8.40598721780664,8.44460584208446,120485.90769381,0.0,1.0
2014-06-06,20.02,20.04,19.81,19.85,45800,8.59049842268958,8.59908033919576,8.50038829937465,8.51755213238702,106736.06522972,0.0,1.0
2014-06-09,19.99,20.03,19.87,19.9,29600,8.5776255479303,8.59478938094267,8.5261340488932,8.53900692365248,68982.2604978102,0.0,1.0
2014-06-10,20.05,20.05,19.9301,20.02,61100,8.60337129744885,8.60337129744885,8.55192270799428,8.59049842268958,142392.436365412,0.0,1.0
2014-06-11,20.04,20.05,19.94,19.94,16800,8.59908033919576,8.60337129744885,8.55617075666485,8.55617075666485,39152.0937960544,0.0,1.0
2014-06-12,20.1,20.107,20.03,20.06,24500,8.62482608871431,8.62782975949148,8.59478938094267,8.60766225570195,57096.8034525794,0.0,1.0
2014-06-13,20.191,20.191,20.12,20.14,27600,8.66387380881745,8.66387380881745,8.6334080052205,8.64198992172668,64321.2969506608,0.0,1.0
2014-06-16,20.3,20.5,20.11,20.19,46100,8.71064525377615,8.79646441883798,8.62911704696741,8.66344471299214,107435.209761792,0.0,1.0
2014-06-17,20.17,20.36,20.11,20.36,25100,8.65486279648596,8.7363910032947,8.62911704696741,8.7363910032947,58495.0925167242,0.0,1.0
2014-06-18,20.22,20.27,20.17,20.19,38900,8.67631758775141,8.69777237901687,8.65486279648596,8.66344471299214,90655.7409920546,0.0,1.0
2014-06-19,20.07,20.1276,20.04,20.12,31600,8.67031024619708,8.69519364780052,8.65735014119529,8.69191042120007,73147.5555073908,0.136,1.0
2014-06-20,19.88,20.036,19.83,20.03,52200,8.58822958118575,8.65562212719506,8.56662940618277,8.6530301061947,120832.354350816,0.0,1.0
2014-06-23,19.81,19.9375,19.77,19.88,29600,8.55798933618158,8.61306978243918,8.54070919617919,8.58822958118575,68517.9633866698,0.0,1.0
2014-06-24,19.83,19.93,19.78,19.81,28800,8.56662940618277,8.60982975618873,8.54502923117979,8.55798933618158,66666.1265383814,0.0,1.0
2014-06-25,19.86,19.86,19.78,19.8,30600,8.57958951118456,8.57958951118456,8.54502923117979,8.55366930118098,70832.7594470303,0.0,1.0
2014-06-26,19.9,19.9,19.82,19.88,20400,8.59686965118694,8.59686965118694,8.56230937118217,8.58822958118575,47221.8396313535,0.0,1.0
2014-06-27,19.96,19.99,19.9,19.9,27400,8.62278986119052,8.63574996619231,8.59686965118694,8.59686965118694,63425.4120538768,0.0,1.0
2014-06-30,20.05,20.05,19.91,19.91,49000,8.66167017619589,8.66167017619589,8.60118968618754,8.60118968618754,113425.006957663,0.0,1.0
2014-07-01,20.09,20.09,19.9,19.99,55100,8.67895031619828,8.67895031619828,8.59686965118694,8.63574996619231,127545.262925862,0.0,1.0
2014-07-02,19.9991,20.05,19.87,20.03,45700,8.63968119804285,8.66167017619589,8.58390954618516,8.6530301061947,105786.179958473,0.0,1.0
2014-07-03,19.83,19.9499,19.76,19.94,43800,8.56662940618277,8.61842662583992,8.5363891611786,8.61414979118933,101388.067443788,0.0,1.0
2014-07-07,19.81,19.88,19.75,19.82,48500,8.55798933618158,8.58822958118575,8.532069126178,8.56230937118217,112267.608927483,0.0,1.0
2014-07-08,19.88,19.91,19.81,19.85,44300,8.58822958118575,8.60118968618754,8.55798933618158,8.57526947618396,102545.465473969,0.0,1.0
2014-07-09,19.88,19.91,19.8208,19.91,24300,8.58822958118575,8.60118968618754,8.56265497398222,8.60118968618754,56249.5442667594,0.0,1.0
2014-07-10,19.835,19.9,19.82,19.86,17400,8.56878942368307,8.59686965118694,8.56230937118217,8.57958951118456,40277.4514502721,0.0,1.0
2014-07-11,19.9,19.91,19.86,19.89,19800,8.59686965118694,8.60118968618754,8.57958951118456,8.59254961618635,45832.9619951373,0.0,1.0
2014-07-14,19.87,20.0,19.87,19.91,25300,8.58390954618516,8.64007000119291,8.58390954618516,8.60118968618754,58564.3403271198,0.0,1.0
2014-07-15,19.83,19.9,19.78,19.89,32200,8.56662940618277,8.59686965118694,8.54502923117979,8.59254961618635,74536.433143607,0.0,1.0
2014-07-16,19.85,19.85,19.78,19.84,64600,8.57526947618396,8.57526947618396,8.54502923117979,8.57094944118337,149535.825499286,0.0,1.0
2014-07-17,19.73,19.88,19.7,19.87,36100,8.52342905617681,8.58822958118575,8.51046895117502,8.58390954618516,83564.1377790128,0.0,1.0
2014-07-18,19.81,19.85,19.73,19.74,51100,8.55798933618158,8.57526947618396,8.52342905617681,8.5277490911774,118286.07868442,0.0,1.0
2014-07-21,19.84,19.87,19.79,19.83,34600,8.57094944118337,8.58390954618516,8.54934926618038,8.56662940618277,80091.9436884721,0.0,1.0
2014-07-22,19.74,19.78,19.7182,19.76,20800,8.58650156718551,8.60390075982419,8.57701900719744,8.59520116350485,47818.3107272854,0.136,1.0
2014-07-23,19.83,19.84,19.7388,19.79,23600,8.62564975062253,8.6299995487822,8.58597959140635,8.60825055798385,54255.3910174969,0.0,1.0
2014-07-24,19.8095,19.87,19.7901,19.87,5600,8.61673266439521,8.6430489432612,8.60829405596545,8.6430489432612,12874.160580423,0.0,1.0
2014-07-25,19.9,19.9,19.78,19.86,21900,8.65609833774021,8.65609833774021,8.60390075982419,8.63869914510154,50347.1636984399,0.0,1.0
2014-07-28,19.84,19.89,19.81,19.89,13900,8.6299995487822,8.65174853958054,8.61695015430319,8.65174853958054,31955.5057264071,0.0,1.0
2014-07-29,19.83,19.84,19.8,19.84,17800,8.62564975062253,8.6299995487822,8.61260035614352,8.6299995487822,40921.4389877731,0.0,1.0
2014-07-30,19.68,19.83,19.62,19.83,26200,8.5604027782275,8.62564975062253,8.53430398926949,8.62564975062253,60232.6798584076,0.0,1.0
2014-07-31,19.31,19.67,19.2401,19.65,44100,8.39946024631977,8.55605298006783,8.36905515718369,8.5473533837485,101384.014570831,0.0,1.0
2014-08-01,19.1,19.29,18.64,19.18,94700,8.30811448496673,8.39076065000043,8.10802376962199,8.34291287024408,217711.251243939,0.0,1.0
2014-08-04,19.07,19.15,19.05,19.1,35100,8.29506509048773,8.32986347576507,8.28636549416839,8.30811448496673,80693.3993522941,0.0,1.0
2014-08-05,19.01,19.43,18.88,18.97,44800,8.26896630152972,8.45165782423579,8.21241892545403,8.25156710889104,102993.284643384,0.0,1.0
2014-08-06,19.01,19.09,18.96,19.01,45600,8.26896630152972,8.30376468680706,8.24721731073138,8.26896630152972,104832.450440587,0.0,1.0
2014-08-07,19.11,19.19,19.05,19.06,26000,8.3124642831264,8.34726266840375,8.28636549416839,8.29071529232806,59772.8884091068,0.0,1.0
2014-08-08,19.24,19.25,19.18,19.2,27700,8.36901165920209,8.37336145736176,8.34291287024408,8.35161246656342,63681.1157281637,0.0,1.0
2014-08-11,19.39,19.4,19.268,19.28,17300,8.43425863159712,8.43860842975679,8.38119109404916,8.38641085184076,39771.960364521,0.0,1.0
2014-08-12,19.42,19.44,19.3,19.3,17400,8.44730802607612,8.45600762239546,8.3951104481601,8.3951104481601,40001.8560891715,0.0,1.0
2014-08-13,19.59,19.6,19.43,19.5,27000,8.52125459479049,8.52560439295016,8.45165782423579,8.48210641135347,62071.8456556108,0.0,1.0
2014-08-14,19.75,19.79,19.668,19.72,19800,8.59085136534518,8.60825055798385,8.5551830204359,8.57780197086618,45519.3534807813,0.0,1.0
2014-08-15,19.7472,19.87,19.62,19.86,16300,8.58963342186047,8.6430489432612,8.53430398926949,8.63869914510154,37473.003118017,0.0,1.0
2014-08-18,19.74,19.82,19.693,19.79,44400,8.58650156718551,8.62129995246286,8.56605751583507,8.60825055798385,102073.701744782,0.0,1.0
2014-08-19,19.81,19.81,19.73,19.8,39800,8.61695015430319,8.61695015430319,8.58215176902585,8.61260035614352,91498.4984108634,0.0,1.0
2014-08-20,19.71,19.72,19.66,19.69,19800,8.632609427678,8.63698923966566,8.6107103677397,8.62384980370268,45207.419989227,0.136,1.0
2014-08-21,19.75,19.75,19.67,19.71,16300,8.65012867562864,8.65012867562864,8.61509017972736,8.632609427678,37216.2093850707,0.0,1.0
2014-08-22,19.76,19.79,19.7,19.7,19300,8.6545084876163,8.66764792357928,8.62822961569034,8.62822961569034,44065.8184743476,0.0,1.0
2014-08-25,19.8,19.8,19.7301,19.8,18800,8.67202773556694,8.67202773556694,8.64141284977319,8.67202773556694,42924.2169594681,0.0,1.0
2014-08-26,19.83,19.84,19.79,19.8,36200,8.68516717152992,8.68954698351758,8.66764792357928,8.67202773556694,82651.9496772736,0.0,1.0
2014-08-27,19.9,19.92,19.83,19.85,39000,8.71582585544354,8.72458547941886,8.68516717152992,8.69392679550524,89044.9181605987,0.0,1.0
2014-08-28,19.87,19.9,19.8,19.87,22800,8.70268641948056,8.71582585544354,8.67202773556694,8.70268641948056,52057.0290785038,0.0,1.0
2014-08-29,19.95,19.96,19.8401,19.92,13500,8.73772491538184,8.7421047273695,8.68959078163746,8.72458547941886,30823.2409017457,0.0,1.0
2014-09-02,19.863,19.95,19.86,19.95,34200,8.6996205510892,8.73772491538184,8.6983066074929,8.73772491538184,78085.5436177557,0.0,1.0
2014-09-03,19.91,19.92,19.85,19.92,21400,8.7202056674312,8.72458547941886,8.69392679550524,8.72458547941886,48860.5448368413,0.0,1.0
2014-09-04,19.8,19.92,19.77,19.85,56800,8.67202773556694,8.72458547941886,8.65888829960396,8.69392679550524,129685.932090308,0.0,1.0
2014-09-05,19.82,19.86,19.74,19.79,48900,8.68078735954226,8.6983066074929,8.64574886364098,8.66764792357928,111648.628155212,0.0,1.0
2014-09-08,19.81,19.82,19.77,19.77,28900,8.6764075475546,8.68078735954226,8.65888829960396,8.65888829960396,65984.5675600334,0.0,1.0
2014-09-09,19.75,19.81,19.73,19.78,27400,8.65012867562864,8.6764075475546,8.64136905165332,8.66326811159162,62559.763015395,0.0,1.0
2014-09-10,19.69,19.75,19.611,19.75,47600,8.62384980370268,8.65012867562864,8.58924928900016,8.65012867562864,108680.464216526,0.0,1.0
2014-09-11,19.65,19.69,19.61,19.63,31600,8.60633055575204,8.62384980370268,8.5888113078014,8.59757093177672,72149.2157403825,0.0,1.0
2014-09-12,19.46,19.63,19.46,19.63,20800,8.5231141279865,8.59757093177672,8.5231141279865,8.59757093177672,47490.623018986,0.0,1.0
2014-09-15,19.4201,19.46,19.33,19.46,22500,8.50563867815573,8.5231141279865,8.46617657214692,8.5231141279865,51372.0681695762,0.0,1.0
2014-09-16,19.47,19.5,19.3701,19.46,21800,8.52749393997416,8.54063337593714,8.48373961821743,8.5231141279865,49773.8260487449,0.0,1.0
2014-09-17,19.5101,19.55,19.44,19.54,22700,8.54505698604467,8.56253243587544,8.51435450401118,8.55815262388778,51828.708775528,0.0,1.0
2014-09-18,19.62,19.62,19.483,19.55,18000,8.59319111978906,8.59319111978906,8.53318769555812,8.56253243587544,41097.6545356609,0.0,1.0
2014-09-19,19.49,19.53,19.403,19.53,21600,8.59581900698165,8.61346050314786,8.55744875282016,8.61346050314786,48975.437902784,0.136,1.0
2014-09-22,19.5,19.58,19.4225,19.45,23395,8.6002293810232,8.63551237335561,8.56604898220119,8.57817751081545,53045.3874877607,0.0,1.0
2014-09-23,19.59,19.59,19.51,19.55,22366,8.63992274739716,8.63992274739716,8.60463975506475,8.62228125123096,50712.2520432253,0.0,1.0
2014-09-24,19.58,19.6,19.51,19.6,14748,8.63551237335561,8.64433312143871,8.60463975506475,8.64433312143871,33439.3406569564,0.0,1.0
2014-09-25,19.61,19.64,19.49,19.51,30749,8.64874349548026,8.66197461760491,8.59581900698165,8.60463975506475,69719.7101885511,0.0,1.0
2014-09-26,19.69,19.69,19.54,19.57,17887,8.68402648781266,8.68402648781266,8.61787087718941,8.63110199931406,40556.6508225508,0.0,1.0
2014-09-29,19.51,19.6,19.45,19.6,19546,8.60463975506475,8.64433312143871,8.57817751081545,8.64433312143871,44318.2365392507,0.0,1.0
2014-09-30,19.74,19.74,19.48,19.51,31615,8.70607835802041,8.70607835802041,8.5914086329401,8.60463975506475,71683.2624674313,0.0,1.0
2014-10-01,19.64,19.695,19.57,19.66,20114,8.66197461760491,8.68623167483344,8.63110199931406,8.67079536568801,45606.1091655832,0.0,1.0
2014-10-02,19.62,19.66,19.45,19.58,35754,8.65315386952181,8.67079536568801,8.57817751081545,8.63551237335561,81067.9540174138,0.0,1.0
2014-10-03,19.62,19.69,19.58,19.58,17587,8.65315386952181,8.68402648781266,8.63551237335561,8.63551237335561,39876.4364072343,0.0,1.0
2014-10-06,19.7675,19.8,19.69,19.71,24397,8.71820688663468,8.73254060226972,8.68402648781266,8.69284723589576,55317.3036349176,0.0,1.0
2014-10-07,19.79,19.84,19.61,19.67,25877,8.72813022822816,8.75018209843592,8.64874349548026,8.67520573972956,58673.0280838121,0.0,1.0
2014-10-08,19.84,19.84,19.65,19.73,25596,8.75018209843592,8.75018209843592,8.66638499164646,8.70166798397886,58035.893914799,0.0,1.0
2014-10-09,19.71,19.84,19.7,19.84,18554,8.69284723589576,8.75018209843592,8.68843686185421,8.75018209843592,42068.9942059377,0.0,1.0
2014-10-10,19.56,19.77,19.56,19.7,26812,8.6266916252725,8.71930948014506,8.6266916252725,8.68843686185421,60793.029678215,0.0,1.0
2014-10-13,19.44,19.74,19.44,19.63,28733,8.5737671367739,8.70607835802041,8.5737671367739,8.65756424356336,65148.6693176246,0.0,1.0
2014-10-14,19.63,19.7,19.468,19.54,34406,8.65756424356336,8.68843686185421,8.58611618409024,8.61787087718941,78011.5239112585,0.0,1.0
2014-10-15,19.64,19.702,19.44,19.44,34109,8.66197461760491,8.68931893666252,8.5737671367739,8.5737671367739,77338.1116400953,0.0,1.0
2014-10-16,19.88,19.95,19.51,19.55,24321,8.76782359460212,8.79869621289297,8.60463975506475,8.62228125123096,55144.9826497041,0.0,1.0
2014-10-17,19.99,19.99,19.83,19.98,27007,8.81633770905917,8.81633770905917,8.74577172439436,8.81192733501762,61235.1690481707,0.0,1.0
2014-10-20,20.02,20.02,19.945,20.0,26329,8.82956883118382,8.82956883118382,8.79649102587219,8.82074808310072,59697.8844695555,0.0,1.0
2014-10-21,20.11,20.19,19.87,20.04,26781,8.86926219755778,8.90454518989018,8.76341322056057,8.83838957926692,60722.7408552989,0.0,1.0
2014-10-22,20.09,20.13,19.97,19.97,16174,8.92042253643976,8.93818345736846,8.86713977365366,8.86713977365366,36426.0390886916,0.136,1.0
2014-10-23,19.98,20.09,19.86,19.86,48776,8.87158000388583,8.92042253643976,8.81829724109973,8.81829724109973,109850.159675406,0.0,1.0
2014-10-24,20.0,20.04,19.929,19.97,18209,8.88046046435018,8.89822138527888,8.84893482970174,8.86713977365366,41009.134769753,0.0,1.0
2014-10-27,19.91,20.0099,19.85,19.91,15464,8.84049839226061,8.88485629228004,8.81385701086756,8.84049839226061,34827.0229051271,0.0,1.0
2014-10-28,19.91,20.0,19.86,19.96,33359,8.84049839226061,8.88046046435018,8.81829724109973,8.86269954342148,75128.9871373601,0.0,1.0
2014-10-29,20.08,20.09,19.96,19.96,25575,8.91598230620759,8.92042253643976,8.86269954342148,8.86269954342148,57598.3646403664,0.0,1.0
2014-10-30,20.09,20.17,20.0306,20.08,16901,8.92042253643976,8.95594437829716,8.89404756886064,8.91598230620759,38063.3415752428,0.0,1.0
2014-10-31,20.14,20.14,20.07,20.11,16066,8.94262368760064,8.94262368760064,8.91154207597541,8.92930299690411,36182.8084579522,0.0,1.0
2014-11-03,20.24,20.249,20.09,20.13,28110,8.98702598992239,8.99102219713134,8.92042253643976,8.93818345736846,63307.5280563324,0.0,1.0
2014-11-04,20.4085,20.44,20.17,20.17,28698,9.06184386933454,9.07583059456589,8.95594437829716,8.95594437829716,64631.7837125801,0.0,1.0
2014-11-05,20.37,20.45,20.37,20.4,14492,9.04474898294066,9.08027082479806,9.04474898294066,9.05806967363719,32637.9472284728,0.0,1.0
2014-11-06,20.55,20.6041,20.33,20.36,17110,9.12467312711981,9.14869477267588,9.02698806201196,9.04030875270849,38534.0378884329,0.0,1.0
2014-11-07,20.52,20.56,20.44,20.49,18633,9.11135243642329,9.12911335735199,9.07583059456589,9.09803174572676,41964.040208952,0.0,1.0
2014-11-10,20.44,20.53,20.43,20.47,26998,9.07583059456589,9.11579266665546,9.07139036433371,9.08915128526241,60803.1534139047,0.0,1.0
2014-11-11,20.28,20.48,20.23,20.41,28450,9.00478691085109,9.09359151549459,8.98258575969021,9.06250990386936,64073.2541160675,0.0,1.0
2014-11-12,20.31,20.33,20.2,20.2,34143,9.01810760154761,9.02698806201196,8.96926506899369,8.96926506899369,76894.6613456904,0.0,1.0
2014-11-13,20.25,20.34,20.25,20.29,29438,8.99146622015456,9.03142829224414,8.99146622015456,9.00922714108326,66298.3639602388,0.0,1.0
2014-11-14,20.34,20.38,20.17,20.31,42441,9.03142829224414,9.04918921317284,8.95594437829716,9.01810760154761,95582.8814741659,0.0,1.0
2014-11-17,20.4,20.51,20.23,20.23,52333,9.05806967363719,9.10691220619112,8.98258575969021,8.98258575969021,117861.005541517,0.0,1.0
2014-11-18,20.55,20.61,20.225,20.32,42263,9.18506025827739,9.21187795246215,9.03979774810999,9.08225909723585,94556.2277849316,0.136,1.0
2014-11-19,20.42,20.42,20.15,20.26,93374,9.12695525421043,9.12695525421043,9.00627563037905,9.0554414030511,208908.340941017,0.0,1.0
2014-11-20,20.6305,20.77,20.37,20.4,49586,9.22104066464194,9.28339180362148,9.10460717572314,9.11801602281552,110940.186710447,0.0,1.0
2014-11-21,20.69,20.94,20.63,20.84,36360,9.24763487804181,9.35937527047828,9.22081718385706,9.31467911350369,81349.2757792896,0.0,1.0
2014-11-24,20.8,20.84,20.69,20.73,30631,9.29680065071386,9.31467911350369,9.24763487804181,9.26551334083165,68531.6189877727,0.0,1.0
2014-11-25,20.85,20.97,20.76,20.85,25692,9.31914872920115,9.37278411757065,9.27892218792403,9.31914872920115,57481.4519615376,0.0,1.0
2014-11-26,20.93,20.94,20.73,20.92,28165,9.35490565478082,9.35937527047828,9.26551334083165,9.35043603908336,63014.366125514,0.0,1.0
2014-11-28,21.0,21.0,20.77,20.83,18338,9.38619296466303,9.38619296466303,9.28339180362148,9.31020949780623,41028.1358427011,0.0,1.0
2014-12-01,20.82,21.0499,20.82,20.86,35088,9.30573988210878,9.40849634699335,9.30573988210878,9.32361834489861,78503.3935243044,0.0,1.0
2014-12-02,20.75,20.86,20.7,20.84,22060,9.27445257222657,9.32361834489861,9.25210449373927,9.31467911350369,49355.4736988759,0.0,1.0
2014-12-03,20.76,20.81,20.61,20.68,20531,9.27892218792403,9.30127026641132,9.21187795246215,9.24316526234436,45934.5979379701,0.0,1.0
2014-12-04,20.79,20.83,20.57,20.71,46099,9.2923310350164,9.31020949780623,9.19399948967231,9.25657410943673,103138.621126223,0.0,1.0
2014-12-05,20.664,20.73,20.62,20.67,20730,9.23601387722842,9.26551334083165,9.21634756815961,9.2386956466469,46379.8263725157,0.0,1.0
2014-12-08,20.72,20.77,20.65,20.77,20747,9.26104372513419,9.28339180362148,9.22975641525198,9.28339180362148,46417.8609624015,0.0,1.0
2014-12-09,20.61,20.61,20.43,20.48,39076,9.21187795246215,9.21187795246215,9.13142486990789,9.15377294839518,87425.8608457513,0.0,1.0
2014-12-10,20.52,20.68,20.47,20.47,17920,9.17165141118502,9.24316526234436,9.14930333269773,9.14930333269773,40092.9323972736,0.0,1.0
2014-12-11,20.49,20.71,20.3901,20.4,22956,9.15824256409264,9.25657410943673,9.11359110327503,9.11801602281552,51360.1203187396,0.0,1.0
2014-12-12,20.4827,20.6399,20.4299,20.43,13360,9.1549797446335,9.22524210339755,9.13138017375092,9.13142486990789,29890.7129926102,0.0,1.0
2014-12-15,20.57,20.64,20.43,20.46,32204,9.19399948967231,9.22528679955452,9.13142486990789,9.14483371700027,72050.9372166183,0.0,1.0
2014-12-16,20.37,20.52,20.3635,20.5,30181,9.10460717572314,9.17165141118502,9.10170192551979,9.1627121797901,67524.8210202073,0.0,1.0
2014-12-17,20.54,20.54,20.37,20.38,12724,9.18059064257994,9.18059064257994,9.10460717572314,9.1090767914206,28467.7718651177,0.0,1.0
2014-12-18,20.85,20.9,20.54,20.57,27370,9.31914872920115,9.34149680768845,9.18059064257994,9.19399948967231,61235.6897161484,0.0,1.0
2014-12-19,20.8696,20.9599,20.77,20.84,29709,9.38869594945361,9.42931959553382,9.34388847271397,9.37537967122576,66038.4519573331,0.136,1.0
2014-12-22,20.68,20.82,20.6,20.76,19452,9.30339978891309,9.36638218593668,9.26740984775675,9.33938973006943,43238.7481057607,0.0,1.0
2014-12-23,20.59,20.89,20.59,20.88,51345,9.26291110511221,9.39787338444847,9.26291110511221,9.39337464180393,114131.889856585,0.0,1.0
2014-12-24,20.45,20.7,20.45,20.59,10598,9.19992870808862,9.31239727420217,9.19992870808862,9.26291110511221,23557.6934209774,0.0,1.0
2014-12-26,20.42,20.56,20.42,20.56,26874,9.18643248015499,9.24941487717858,9.18643248015499,9.24941487717858,59736.6911677058,0.0,1.0
2014-12-29,20.4,20.56,20.37,20.56,39200,9.17743499486591,9.24941487717858,9.16393876693228,9.24941487717858,87135.4578318845,0.0,1.0
2014-12-30,20.21,20.5,20.2,20.5,40835,9.09195888461961,9.22242242131133,9.08746014197507,9.22242242131133,90769.8066470665,0.0,1.0
2014-12-31,19.78,20.36,19.78,20.36,85575,8.8985129509043,9.15944002428774,8.8985129509043,9.15944002428774,190219.816427641,0.0,1.0
2015-01-02,20.04,20.087,19.89,19.89,58990,9.01548025966239,9.03662435009174,8.94799911999426,8.94799911999426,131125.526977114,0.0,1.0
2015-01-05,19.79,20.01,19.63,20.01,69162,8.90301169354884,9.00198403172877,8.83103181123617,9.00198403172877,153736.289147163,0.0,1.0
2015-01-06,20.05,20.05,19.79,19.79,48656,9.01997900230694,9.01997900230694,8.90301169354884,8.90301169354884,108154.664190515,0.0,1.0
2015-01-07,20.33,20.35,19.991,20.1,32074,9.14594379635411,9.1549412816432,8.99343642070414,9.04247271552965,71295.4763903027,0.0,1.0
2015-01-08,20.38,20.62,20.28,20.52,21012,9.16843750957683,9.27640733304584,9.12345008313141,9.23141990660042,46706.3836725397,0.0,1.0
2015-01-09,20.43,20.46,20.26,20.31,19601,9.19093122279954,9.20442745073316,9.11445259784232,9.13694631106503,43569.9517592543,0.0,1.0
2015-01-12,20.49,20.51,20.43,20.43,26765,9.21792367866679,9.22692116395587,9.19093122279954,9.19093122279954,59494.4012466936,0.0,1.0
2015-01-13,20.44,20.54,20.3205,20.44,42328,9.19542996544408,9.2404173918895,9.1416699908418,9.19542996544408,94088.511711939,0.0,1.0
2015-01-14,20.29,20.36,20.19,20.19,34854,9.12794882577595,9.15944002428774,9.08296139933053,9.08296139933053,77474.9807977679,0.0,1.0
2015-01-15,20.31,20.44,20.31,20.42,19322,9.13694631106503,9.19542996544408,9.13694631106503,9.18643248015499,42949.7784751957,0.0,1.0
2015-01-16,20.59,20.74,20.4,20.4,30716,9.26291110511221,9.33039224478034,9.17743499486591,9.17743499486591,68276.8551725553,0.0,1.0
2015-01-20,20.82,20.83,20.37,20.7,31274,9.36638218593668,9.37088092858122,9.16393876693228,9.31239727420217,69517.2017406724,0.0,1.0
2015-01-21,20.79,20.8737,20.7101,20.78,32725,9.41406885796882,9.45196965466974,9.37788876649448,9.40954068631997,72269.7868758518,0.136,1.0
2015-01-22,20.8667,20.91,20.79,20.87,36726,9.44879993451554,9.46840691775508,9.41406885796882,9.45029423115966,81105.5826677626,0.0,1.0
2015-01-23,20.8836,20.92,20.8501,20.92,16142,9.4564525446021,9.47293508940394,9.44128316957844,9.47293508940394,35647.9419327731,0.0,1.0
2015-01-26,20.92,21.0,20.88,20.97,24043,9.47293508940394,9.50916046259477,9.45482240280852,9.49557594764821,53096.4854348695,0.0,1.0
2015-01-27,20.94,21.02,20.8701,20.92,27849,9.48199143270164,9.51821680589248,9.45033951287615,9.47293508940394,61501.6438412711,0.0,1.0
2015-01-28,21.18,21.29,21.0801,21.17,64236,9.59066755227416,9.64047744041156,9.5454311175021,9.5861393806253,141858.579977302,0.0,1.0
2015-01-29,21.36,21.37,21.22,21.3,38851,9.67217464195354,9.67670281360239,9.60878023886957,9.64500561206041,85798.4259713893,0.0,1.0
2015-01-30,21.24,21.3,21.06,21.3,35063,9.61783658216728,9.64500561206041,9.5363294924879,9.64500561206041,77433.0187082656,0.0,1.0
2015-02-02,21.09,21.1797,21.06,21.06,20832,9.54991400743446,9.59053170712469,9.5363294924879,9.5363294924879,46005.3231534834,0.0,1.0
2015-02-03,20.91,21.14,20.89,21.07,24709,9.46840691775508,9.57255486567874,9.45935057445737,9.54085766413676,54567.2777361473,0.0,1.0
2015-02-04,21.0911,21.1242,20.87,20.87,29625,9.55041210631584,9.56540035447355,9.45029423115966,9.45029423115966,65423.7566446786,0.0,1.0
2015-02-05,20.95,21.14,20.8712,21.14,19931,9.4865196043505,9.57255486567874,9.45083761175752,9.57255486567874,44015.5575927456,0.0,1.0
2015-02-06,20.87,20.9897,20.87,20.95,18534,9.45029423115966,9.50449644579645,9.45029423115966,9.4865196043505,40930.4271950202,0.0,1.0
2015-02-09,20.85,20.95,20.85,20.87,21874,9.44123788786195,9.4865196043505,9.44123788786195,9.45029423115966,48306.4726698971,0.0,1.0
2015-02-10,20.87,20.89,20.81,20.82,18401,9.45029423115966,9.45935057445737,9.42312520126653,9.42765337291539,40636.7104141344,0.0,1.0
2015-02-11,20.85,20.93,20.82,20.82,30086,9.44123788786195,9.47746326105279,9.42765337291539,9.42765337291539,66441.8275919595,0.0,1.0
2015-02-12,21.02,21.06,20.94,20.94,21663,9.51821680589248,9.5363294924879,9.48199143270164,9.48199143270164,47840.5009348075,0.0,1.0
2015-02-13,21.063,21.08,20.99,21.02,16551,9.53768794398256,9.54538583578561,9.50463229094592,9.51821680589248,36551.1762439182,0.0,1.0
2015-02-17,20.96,21.06,20.84,21.06,30118,9.49104777599935,9.5363294924879,9.4367097162131,9.5363294924879,66512.4962911201,0.0,1.0
2015-02-18,20.76,20.81,20.66,20.72,15323,9.46206747744668,9.48485665730566,9.41648911772873,9.4438361335595,33619.024674916,0.136,1.0
2015-02-19,20.798,20.843,20.71,20.71,22132,9.47938725413951,9.49989751601258,9.43927829758771,9.43927829758771,48558.1318348391,0.0,1.0
2015-02-20,20.77,20.8399,20.74,20.81,10202,9.46662531341848,9.49848458686133,9.45295180550309,9.48485665730566,22383.4294676951,0.0,1.0
2015-02-23,20.86,21.33,20.7888,20.84,27223,9.50764583716463,9.72186412783901,9.47519404504545,9.49853016522104,59727.9063320001,0.0,1.0
2015-02-24,20.79,20.8399,20.77,20.8,12662,9.47574098536207,9.49848458686133,9.46662531341848,9.48029882133386,27780.727692605,0.0,1.0
2015-02-25,20.82,20.8516,20.78,20.83,14210,9.48941449327745,9.50381725494833,9.47118314939027,9.49397232924925,31177.0763316946,0.0,1.0
2015-02-26,20.91,20.9199,20.75,20.76,17664,9.53043501702361,9.53494727463569,9.45750964147489,9.46206747744668,38755.234083255,0.0,1.0
2015-02-27,20.86,20.905,20.8,20.85,17618,9.50764583716463,9.52815609903771,9.48029882133386,9.50308800119284,38654.3089944965,0.0,1.0
2015-03-02,20.7999,20.83,20.7,20.82,35522,9.48025324297415,9.49397232924925,9.43472046161591,9.48941449327745,77936.1087582304,0.0,1.0
2015-03-03,20.53,20.6818,20.52,20.67,34943,9.3572372500954,9.42642520014725,9.3526794141236,9.42104695370053,76665.7690540748,0.0,1.0
2015-03-04,20.52,20.61,20.48,20.52,17396,9.3526794141236,9.39369993786976,9.33444807023642,9.3526794141236,38167.2357400534,0.0,1.0
2015-03-05,20.45,20.52,20.39,20.39,34696,9.32077456232103,9.3526794141236,9.29342754649026,9.29342754649026,76123.8452079152,0.0,1.0
2015-03-06,20.21,20.47,20.12,20.47,28719,9.21138649899795,9.32989023426462,9.1703659752518,9.32989023426462,63010.1657403193,0.0,1.0
2015-03-09,20.29,20.3,20.11,20.11,31154,9.24784918677231,9.25240702274411,9.16580813928,9.16580813928,68352.6133735125,0.0,1.0
2015-03-10,20.2,20.36,20.15,20.21,26241,9.20682866302616,9.27975403857488,9.18403948316718,9.21138649899795,57573.3750893735,0.0,1.0
2015-03-11,20.29,20.44,20.12,20.19,41285,9.24784918677231,9.31621672634924,9.1703659752518,9.20227082705436,90580.2671607326,0.0,1.0
2015-03-12,20.269,20.41,20.26,20.34,21755,9.23827773123154,9.30254321843385,9.23417567885693,9.27063836663129,47730.9849117534,0.0,1.0
2015-03-13,20.27,20.34,20.02,20.33,51444,9.23873351482872,9.27063836663129,9.12478761553384,9.26608053065949,112869.353610675,0.0,1.0
2015-03-16,20.27,20.33,20.166,20.18,62458,9.23873351482872,9.26608053065949,9.19133202072205,9.19771299108257,137034.330297324,0.0,1.0
2015-03-17,20.16,20.26,20.13,20.26,21618,9.18859731913898,9.23417567885693,9.17492381122359,9.23417567885693,47430.4036691466,0.0,1.0
2015-03-18,20.26,20.29,19.97,20.17,59961,9.23417567885693,9.24784918677231,9.10199843567487,9.19315515511077,131555.853196674,0.0,1.0
2015-03-19,20.16,20.225,20.07,20.22,47745,9.18859731913898,9.21822325295565,9.14757679539282,9.21594433496975,104753.660060293,0.0,1.0
2015-03-20,20.12,20.26,20.01,20.06,40386,9.23235254446821,9.2965935661494,9.18187745600442,9.20482067803341,88012.9215263632,0.136,1.0
2015-03-23,20.18,20.2499,20.14,20.14,24457,9.25988441090301,9.29195903529954,9.24152983327981,9.24152983327981,53298.9655269218,0.0,1.0
2015-03-24,20.21,20.28,20.05,20.21,68042,9.2736503441204,9.305770854961,9.20023203362761,9.2736503441204,148283.444918952,0.0,1.0
2015-03-25,20.26,20.29,20.19,20.25,28061,9.2965935661494,9.3103594993668,9.26447305530881,9.2920049217436,61153.1370017154,0.0,1.0
2015-03-26,20.2,20.29,20.19,20.22,22766,9.2690616997146,9.3103594993668,9.26447305530881,9.2782389885262,49613.7812972115,0.0,1.0
2015-03-27,20.25,20.25,20.12,20.12,28772,9.2920049217436,9.2920049217436,9.23235254446821,9.23235254446821,62702.6142266261,0.0,1.0
2015-03-30,20.23,20.31,20.16,20.22,32948,9.282827632932,9.31953678817839,9.25070712209141,9.2782389885262,71803.3412185068,0.0,1.0
2015-03-31,20.27,20.27,20.1,20.15,37808,9.3011822105552,9.3011822105552,9.22317525565661,9.24611847768561,82394.7045280231,0.0,1.0
2015-04-01,20.16,20.25,20.1,20.17,50432,9.25070712209141,9.2920049217436,9.22317525565661,9.25529576649721,109906.097618421,0.0,1.0
2015-04-02,20.18,20.2,20.12,20.14,54829,9.25988441090301,9.2690616997146,9.23235254446821,9.24152983327981,119488.448332812,0.0,1.0
2015-04-06,20.23,20.27,20.15,20.15,18494,9.282827632932,9.3011822105552,9.24611847768561,9.24611847768561,40303.842190575,0.0,1.0
2015-04-07,20.29,20.33,20.19,20.19,45200,9.3103594993668,9.32871407698999,9.26447305530881,9.26447305530881,98504.0373642256,0.0,1.0
2015-04-08,20.42,20.44,20.29,20.29,27883,9.37001187664219,9.37918916545379,9.3103594993668,9.3103594993668,60765.2228722722,0.0,1.0
2015-04-09,20.5199,20.57,20.45,20.52,34333,9.41585243425612,9.43884154272918,9.38377780985959,9.41589832070018,74821.6618324327,0.0,1.0
2015-04-10,20.54,20.55,20.45,20.54,24689,9.42507560951178,9.42966425391758,9.38377780985959,9.42507560951178,53804.5614709152,0.0,1.0
2015-04-13,20.52,20.61,20.47,20.59,23662,9.41589832070018,9.45719612035237,9.39295509867118,9.44801883154078,51566.4277015997,0.0,1.0
2015-04-14,20.54,20.5499,20.45,20.48,18630,9.42507560951178,9.42961836747352,9.38377780985959,9.39754374307698,40600.2260198125,0.0,1.0
2015-04-15,20.4801,20.56,20.4,20.56,23032,9.39758962952104,9.43425289832338,9.36083458783059,9.43425289832338,50193.4731985143,0.0,1.0
2015-04-16,20.49,20.54,20.45,20.54,14075,9.40213238748278,9.42507560951178,9.38377780985959,9.42507560951178,30673.5470332185,0.0,1.0
2015-04-17,20.426,20.53,20.41,20.46,12842,9.37276506328567,9.42048696510598,9.36542323223639,9.38836645426539,27986.4789343227,0.0,1.0
2015-04-20,20.56,20.56,20.45,20.52,14386,9.43425289832338,9.43425289832338,9.38377780985959,9.41589832070018,31351.307113313,0.0,1.0
2015-04-21,20.54,20.55,20.448,20.55,15300,9.48748117343065,9.49210020029211,9.44498612630526,9.49210020029211,33123.8601959053,0.136,1.0
2015-04-22,20.62,20.62,20.5,20.59,16762,9.5244333883223,9.5244333883223,9.46900506598483,9.51057630773793,36289.0290590695,0.0,1.0
2015-04-23,20.52,20.6,20.51,20.54,33400,9.47824311970774,9.51519533459939,9.47362409284628,9.48748117343065,72309.6033034794,0.0,1.0
2015-04-24,20.61,20.65,20.47,20.47,50829,9.51981436146084,9.53829046890667,9.45514798540046,9.45514798540046,110042.659470436,0.0,1.0
2015-04-27,20.54,20.67,20.53,20.67,21172,9.48748117343065,9.54752852262958,9.4828621465692,9.54752852262958,45836.4946449481,0.0,1.0
2015-04-28,20.5821,20.63,20.42,20.52,30724,9.50692727651738,9.52905241518376,9.43205285109318,9.47824311970774,66516.1752064701,0.0,1.0
2015-04-29,20.5244,20.58,20.409,20.53,10137,9.48027549152678,9.50595728087647,9.42697192154558,9.4828621465692,21946.1810984243,0.0,1.0
2015-04-30,20.6,20.65,20.548,20.57,19625,9.51519533459939,9.53829046890667,9.49117639491982,9.50133825401502,42487.304336251,0.0,1.0
2015-05-01,20.74,20.742,20.54,20.62,32610,9.57986171065977,9.58078551603206,9.48748117343065,9.5244333883223,70599.2863391157,0.0,1.0
2015-05-04,20.56,20.81,20.51,20.81,15741,9.49671922715356,9.61219489868996,9.47362409284628,9.61219489868996,34078.6067544931,0.0,1.0
2015-05-05,20.45,20.63,20.39,20.63,25920,9.44590993167755,9.52905241518376,9.41819577050881,9.52905241518376,56115.7160965924,0.0,1.0
2015-05-06,19.93,20.54,19.93,20.54,40415,9.20572053488183,9.48748117343065,9.20572053488183,9.48748117343065,87496.7849553929,0.0,1.0
2015-05-07,20.25,20.29,19.9401,20.06,61904,9.35352939444843,9.37200550189425,9.21038575201191,9.26576788408076,134019.571344269,0.0,1.0
2015-05-08,20.45,20.63,20.3,20.3,37036,9.44590993167755,9.52905241518376,9.37662452875571,9.37662452875571,80181.3912559181,0.0,1.0
2015-05-11,20.41,20.4899,20.2504,20.39,34492,9.42743382423172,9.46433984885476,9.35371415552289,9.41819577050881,74673.7376390304,0.0,1.0
2015-05-12,20.32,20.55,20.19,20.31,25498,9.38586258247862,9.49210020029211,9.32581523327969,9.38124355561716,55202.1037434766,0.0,1.0
2015-05-13,20.34,20.42,20.21,20.33,29218,9.39510063620153,9.43205285109318,9.3350532870026,9.39048160934007,63255.7481832654,0.0,1.0
2015-05-14,20.66,20.76,20.44,20.44,59209,9.54290949576812,9.58909976438268,9.44129090481609,9.44129090481609,128185.009041788,0.0,1.0
2015-05-15,20.69,20.87,20.55,20.7,27160,9.55676657635249,9.6399090598587,9.49210020029211,9.56138560321395,58800.2642431887,0.0,1.0
2015-05-18,20.56,20.8401,20.5301,20.84,34366,9.49671922715356,9.62609816954295,9.48290833683781,9.62605197927433,74400.9529080052,0.0,1.0
2015-05-19,20.39,20.73,20.36,20.4,40827,9.48101453582461,9.63910894201296,9.46706502939623,9.48566437130074,87803.106603675,0.136,1.0
2015-05-20,20.5,20.6599,20.38,20.48,40589,9.53216272606202,9.6065135953253,9.47636470034849,9.52286305510976,87291.2605368154,0.0,1.0
2015-05-21,20.47,20.7021,20.47,20.6,30653,9.51821321963364,9.62613590103456,9.51821321963364,9.5786610808233,65922.7625522925,0.0,1.0
2015-05-22,20.46,20.57,20.4,20.54,12578,9.51356338415751,9.56471157439491,9.48566437130074,9.55076206796653,27050.419449409,0.0,1.0
2015-05-26,20.46,20.62,20.41,20.47,16723,9.51356338415751,9.58796075177555,9.49031420677687,9.51821321963364,35964.7133449251,0.0,1.0
2015-05-27,20.53,20.7,20.41,20.57,40476,9.5461122324904,9.62515943558457,9.49031420677687,9.56471157439491,87048.2411857434,0.0,1.0
2015-05-28,20.63,20.64,20.53,20.6,23455,9.59261058725168,9.59726042272781,9.5461122324904,9.5786610808233,50442.6449503808,0.0,1.0
2015-05-29,20.5979,20.73,20.57,20.64,18390,9.57768461537331,9.63910894201296,9.56471157439491,9.59726042272781,39549.7864266682,0.0,1.0
2015-06-01,20.61,20.69,20.49,20.69,29371,9.58331091629942,9.62050960010845,9.52751289058589,9.62050960010845,63165.6757551752,0.0,1.0
2015-06-02,20.63,20.72,20.34,20.57,29826,9.59261058725168,9.63445910653683,9.45776535844397,9.56471157439491,64144.2050006419,0.0,1.0
2015-06-03,20.62,20.71,20.55,20.68,36007,9.58796075177555,9.6298092710607,9.55541190344266,9.61585976463232,77437.148442906,0.0,1.0
2015-06-04,20.68,20.68,20.6,20.65,14051,9.61585976463232,9.61585976463232,9.5786610808233,9.60191025820393,30218.2734682498,0.0,1.0
2015-06-05,20.5299,20.6699,20.5085,20.58,19166,9.54606573413564,9.61116343080143,9.53611508621673,9.56936140987104,41218.6626782775,0.0,1.0
2015-06-08,20.4,20.54,20.305,20.47,19834,9.48566437130074,9.55076206796653,9.44149093427753,9.51821321963364,42655.2726474463,0.0,1.0
2015-06-09,20.34,20.4,20.28,20.4,24305,9.45776535844397,9.48566437130074,9.42986634558721,9.48566437130074,52270.6666177363,0.0,1.0
2015-06-10,20.14,20.355,20.11,20.35,48749,9.36476864892142,9.46474011165817,9.35081914249303,9.4624151939201,104840.268543428,0.0,1.0
2015-06-11,20.36,20.44,20.1301,20.2,32745,9.46706502939623,9.50426371320525,9.36016531180005,9.39266766177818,70421.8464677134,0.0,1.0
2015-06-12,20.31,20.41,20.27,20.35,20859,9.44381585201559,9.49031420677687,9.42521651011108,9.4624151939201,44859.6517169044,0.0,1.0
2015-06-15,20.41,20.45,20.1898,20.28,28246,9.49031420677687,9.50891354868138,9.38792482959254,9.42986634558721,60746.235313087,0.0,1.0
2015-06-16,20.44,20.45,20.36,20.41,17959,9.50426371320525,9.50891354868138,9.46706502939623,9.49031420677687,38622.8719106326,0.0,1.0
2015-06-17,20.47,20.49,20.33,20.45,14955,9.51821321963364,9.52751289058589,9.45311552296785,9.50891354868138,32162.4282768256,0.0,1.0
2015-06-18,20.56,20.7,20.44,20.54,37616,9.56006173891878,9.62515943558457,9.50426371320525,9.55076206796653,80897.4859285237,0.0,1.0
2015-06-19,20.37,20.57,20.37,20.5,21845,9.5349526273477,9.62857022800894,9.5349526273477,9.5958040677775,46668.5748100858,0.136,1.0
2015-06-22,20.33,20.52,20.33,20.43,30898,9.51622910721545,9.60516582784363,9.51622910721545,9.56303790754607,66008.9551147645,0.0,1.0
2015-06-23,20.43,20.47,20.25,20.33,37421,9.56303790754607,9.58176142767832,9.47878206695095,9.51622910721545,79944.3688701405,0.0,1.0
2015-06-24,20.56,20.63,20.44,20.48,57271,9.62388934797588,9.65665550820731,9.56771878757913,9.58644230771138,122350.924602812,0.0,1.0
2015-06-25,20.48,20.62,20.36,20.62,39492,9.58644230771138,9.65197462817425,9.53027174731463,9.65197462817425,84368.7505790757,0.0,1.0
2015-06-26,20.18,20.48,20.15,20.48,60311,9.44601590671951,9.58644230771138,9.43197326662033,9.58644230771138,128845.429863634,0.0,1.0
2015-06-29,19.61,20.1,19.5,20.08,100790,9.17920574483497,9.40856886645502,9.12771606447128,9.39920710638889,215322.758302062,0.0,1.0
2015-06-30,19.5,19.92,19.5,19.82,86897,9.12771606447128,9.3243130258599,9.12771606447128,9.27750422552928,185642.441990022,0.0,1.0
2015-07-01,19.76,19.85,19.62,19.71,56498,9.2494189453309,9.29154686562846,9.18388662486803,9.22601454516559,120699.525732215,0.0,1.0
2015-07-02,19.83,20.01,19.59,19.75,63016,9.28218510556234,9.36644094615746,9.16984398476884,9.24473806529784,134624.257735517,0.0,1.0
2015-07-06,19.77,19.96,19.63,19.65,71197,9.25409982536396,9.34303654599215,9.18856750490109,9.19792926496722,152101.740478539,0.0,1.0
2015-07-07,19.95,20.0099,19.75,19.9,33415,9.33835566595908,9.36639413735713,9.24473806529784,9.31495126579377,71386.1491086755,0.0,1.0
2015-07-08,19.66,19.86,19.61,19.85,26507,9.20261014500028,9.29622774566152,9.17920574483497,9.29154686562846,56628.240443623,0.0,1.0
2015-07-09,19.97,19.98,19.83,19.83,19859,9.34771742602521,9.35239830605827,9.28218510556234,9.28218510556234,42425.7828864039,0.0,1.0
2015-07-10,20.08,20.27,19.89,20.11,31032,9.39920710638889,9.48814382701707,9.31027038576071,9.41324974648808,66295.2260703402,0.0,1.0
2015-07-13,20.15,20.42,20.0,20.22,26505,9.43197326662033,9.55835702751301,9.3617600661244,9.46473942685176,56623.9677427935,0.0,1.0
2015-07-14,20.1,20.2309,20.1,20.2,29018,9.40856886645502,9.4698415860878,9.40856886645502,9.45537766678564,61992.6163350455,0.0,1.0
2015-07-15,20.08,20.23,20.06,20.18,24807,9.39920710638889,9.46942030688482,9.38984534632277,9.44601590671951,52996.4447385579,0.0,1.0
2015-07-16,19.99,20.1499,19.95,20.13,49376,9.35707918609133,9.43192645782,9.33835566595908,9.4226115065542,105484.438078407,0.0,1.0
2015-07-17,19.9,20.035,19.9,20.03,24230,9.31495126579377,9.37814314624011,9.31495126579377,9.37580270622358,51763.7705492506,0.0,1.0
2015-07-20,19.61,20.04,19.6,19.87,18474,9.17920574483497,9.38048358625664,9.17452486480191,9.30090862569459,39466.9375619833,0.0,1.0
2015-07-21,19.98,20.0,19.69,19.73,46644,9.35239830605827,9.3617600661244,9.21665278509947,9.23537630523172,99647.9287453258,0.0,1.0
2015-07-22,19.45,19.92,19.32,19.86,45089,9.16797163275562,9.38951130717182,9.10669470153412,9.36122964660805,95657.0422694911,0.136,1.0
2015-07-23,19.39,19.55,19.29,19.5,24852,9.13968997219185,9.21510773369524,9.09255387125223,9.19153968322543,52723.9196806625,0.0,1.0
2015-07-24,19.3799,19.45,19.24,19.39,28891,9.13492922599695,9.16797163275562,9.06898582078242,9.13968997219185,61292.7234626598,0.0,1.0
2015-07-27,19.0899,19.21,18.84,19.21,50583,8.99823453327206,9.05484499050054,8.88044141702395,9.05484499050054,107312.652068524,0.0,1.0
2015-07-28,19.13,19.2945,19.0201,19.2,16977,9.01713610974884,9.09467499579451,8.9653335348162,9.05013138040658,36016.979897739,0.0,1.0
2015-07-29,19.03,19.19,18.86,18.96,72541,8.97000000880923,9.04541777031261,8.88986863721188,8.93700473815149,153896.903973722,0.0,1.0
2015-07-30,19.01,19.15,18.96,18.98,17562,8.9605727886213,9.02656332993677,8.93700473815149,8.94643195833942,37258.0668530418,0.0,1.0
2015-07-31,18.99,19.16,18.99,19.07,23770,8.95114556843338,9.03127694003073,8.95114556843338,8.98885444918507,50428.4391923929,0.0,1.0
2015-08-03,19.03,19.19,19.01,19.03,27752,8.97000000880923,9.04541777031261,8.9605727886213,8.97000000880923,58876.3165531042,0.0,1.0
2015-08-04,19.18,19.21,19.04,19.04,32266,9.04070416021865,9.05484499050054,8.97471361890319,8.97471361890319,68452.8405124842,0.0,1.0
2015-08-05,19.22,19.34,19.14,19.2,72887,9.0595586005945,9.11612192172204,9.02184971984281,9.05013138040658,154630.948566089,0.0,1.0
2015-08-06,19.21,19.22,19.12,19.16,17471,9.05484499050054,9.0595586005945,9.01242249965488,9.03127694003073,37065.0088822169,0.0,1.0
2015-08-07,19.14,19.19,19.09,19.11,34215,9.02184971984281,9.04541777031261,8.998281669373,9.00770888956092,72587.6755139976,0.0,1.0
2015-08-10,19.0864,19.17,19.06,19.12,51453,8.99658476973917,9.03599055012469,8.98414083909111,9.01242249965488,109158.371130256,0.0,1.0
2015-08-11,19.0,19.08,19.0,19.03,24472,8.95585917852734,8.99356805927903,8.95585917852734,8.97000000880923,51917.7435387564,0.0,1.0
2015-08-12,19.03,19.03,18.9,19.01,27851,8.97000000880923,8.97000000880923,8.90872307758772,8.9605727886213,59086.3466532324,0.0,1.0
2015-08-13,19.04,19.07,18.99,19.05,26213,8.97471361890319,8.98885444918507,8.95114556843338,8.97942722899715,55611.3031783843,0.0,1.0
2015-08-14,19.12,19.12,19.02,19.02,18549,9.01242249965488,9.01242249965488,8.96528639871526,8.96528639871526,39352.0033058349,0.0,1.0
2015-08-17,19.22,19.26,19.12,19.12,36002,9.0595586005945,9.07841304097035,9.01242249965488,9.01242249965488,76378.8248971195,0.0,1.0
2015-08-18,19.25,19.3,19.13,19.22,19404,9.07369943087638,9.09726748134619,9.01713610974884,9.0595586005945,41165.8996251238,0.0,1.0
2015-08-19,19.16,19.2667,19.04,19.19,36029,9.03127694003073,9.0815711597333,8.97471361890319,9.04541777031261,76436.1058335181,0.0,1.0
2015-08-20,19.0406,19.0765,18.9,19.04,18244,9.0391015327867,9.05614425964547,8.9723548086546,9.03881669612611,38430.4463380561,0.136,1.0
2015-08-21,18.78,19.08,18.77,19.08,25894,8.91538747653616,9.05780580683226,8.91064019885962,9.05780580683226,54544.945049201,0.0,1.0
2015-08-24,17.9689,18.57,13.79,18.4,263917,8.53033578419225,8.81569464532888,6.54649591594428,8.73499092482775,555933.353771144,0.0,1.0
2015-08-25,18.21,18.4,18.04,18.24,90597,8.64479264897356,8.73499092482775,8.56408892847243,8.65903448200316,190839.900618771,0.0,1.0
2015-08-26,18.26,18.33,18.23,18.24,38768,8.66852903735624,8.701759981092,8.65428720432663,8.65903448200316,81663.6452331593,0.0,1.0
2015-08-27,18.5,18.5,18.26,18.29,46477,8.78246370159312,8.78246370159312,8.66852903735624,8.68277087038585,97902.42569907,0.0,1.0
2015-08-28,18.49,18.5,18.301,18.43,42047,8.77771642391659,8.78246370159312,8.68799287583004,8.74923275785737,88570.7617395441,0.0,1.0
2015-08-31,18.62,18.62,18.39,18.41,31398,8.83943103371157,8.83943103371157,8.73024364715122,8.73973820250429,66138.9582395464,0.0,1.0
2015-09-01,18.53,18.53,18.33,18.44,26545,8.79670553462273,8.79670553462273,8.701759981092,8.7539800355339,55916.2572924633,0.0,1.0
2015-09-02,18.68,18.68,18.36,18.44,27127,8.86791469977079,8.86791469977079,8.71600181412161,8.7539800355339,57142.2230767621,0.0,1.0
2015-09-03,18.75,18.76,18.53,18.57,27832,8.90114564350654,8.90589292118308,8.79670553462273,8.81569464532888,58627.2847226912,0.0,1.0
2015-09-04,18.7,18.7,18.47,18.5,9387,8.87740925512386,8.87740925512386,8.76822186856351,8.78246370159312,19773.4378302638,0.0,1.0
2015-09-08,18.6,18.7,18.56,18.7,22415,8.82993647835849,8.87740925512386,8.81094736765234,8.87740925512386,47216.5344588647,0.0,1.0
2015-09-09,18.6,18.64,18.45,18.58,28017,8.82993647835849,8.84892558906464,8.75872731321044,8.82044192300542,59016.9817503463,0.0,1.0
2015-09-10,18.65,18.65,18.5,18.58,30141,8.85367286674117,8.85367286674117,8.78246370159312,8.82044192300542,63491.1249219113,0.0,1.0
2015-09-11,18.58,18.65,18.53,18.61,12447,8.82044192300542,8.85367286674117,8.79670553462273,8.83468375603503,26219.2373147218,0.0,1.0
2015-09-14,18.53,18.72,18.53,18.65,8348,8.79670553462273,8.88690381047693,8.79670553462273,8.85367286674117,17584.8150641357,0.0,1.0
2015-09-15,18.66,18.7,18.53,18.6,26408,8.85842014441771,8.87740925512386,8.79670553462273,8.82993647835849,55627.6708449565,0.0,1.0
2015-09-16,18.86,18.93,18.62,18.71,35427,8.95336569794845,8.98659664168421,8.83943103371157,8.8821565328004,74625.9275607494,0.0,1.0
2015-09-17,19.07,19.08,18.73,18.83,30183,9.05305852915572,9.05780580683226,8.89165108815347,8.93912386491884,63579.5966795411,0.0,1.0
2015-09-18,19.14,19.14,18.87,18.87,36574,9.08628947289148,9.08628947289148,8.95811297562499,8.95811297562499,77042.0491322113,0.0,1.0
2015-09-21,18.8,19.13,18.78,19.13,23447,8.98944500829013,9.14723845790373,8.97988176891961,9.14723845790373,49035.6856951111,0.136,1.0
2015-09-22,18.74,18.89,18.72,18.84,25998,8.96075529017856,9.03247958545747,8.95119205080804,9.00857148703117,54370.6980296626,0.0,1.0
2015-09-23,18.75,18.84,18.69,18.81,14949,8.96553690986382,9.00857148703117,8.93684719175226,8.99422662797539,31263.4650682909,0.0,1.0
2015-09-24,18.56,18.71,18.55,18.7,22918,8.87468613584387,8.94641043112278,8.86990451615861,8.94162881143752,47929.3660067623,0.0,1.0
2015-09-25,18.61,18.68,18.45,18.56,28421,8.89859423427017,8.932065572067,8.822088319306,8.87468613584387,59438.0186437818,0.0,1.0
2015-09-28,18.47,18.62,18.36,18.54,31150,8.83165155867652,8.90337585395543,8.77905374213866,8.86512289647335,65145.2897770594,0.0,1.0
2015-09-29,18.29,18.49,18.2232,18.49,37485,8.74558240434183,8.84121479804704,8.71364118484429,8.84121479804704,78393.9385968883,0.0,1.0
2015-09-30,18.62,18.62,18.3701,18.44,34184,8.90337585395543,8.90337585395543,8.78388317802077,8.81730669962074,71490.4200879293,0.0,1.0
2015-10-01,18.51,18.62,18.41,18.62,34308,8.85077803741757,8.90337585395543,8.80296184056496,8.90337585395543,71749.746442098,0.0,1.0
2015-10-02,18.51,18.54,18.29,18.41,39083,8.85077803741757,8.86512289647335,8.74558240434183,8.80296184056496,81735.9024191592,0.0,1.0
2015-10-05,18.77,18.77,18.52,18.56,35583,8.97510014923435,8.97510014923435,8.85555965710283,8.87468613584387,74416.2069385907,0.0,1.0
2015-10-06,18.88,18.9,18.69,18.78,27157,9.02769796577221,9.03726120514273,8.93684719175226,8.97988176891961,56794.5629045137,0.0,1.0
2015-10-07,19.03,19.08,18.83,18.85,26904,9.09942226105112,9.12333035947743,9.00378986734591,9.01335310671643,56265.4534883469,0.0,1.0
2015-10-08,19.08,19.15,19.04,19.05,19585,9.12333035947743,9.15680169727425,9.10420388073638,9.10898550042165,40958.9245676952,0.0,1.0
2015-10-09,19.15,19.17,18.99,19.1,15630,9.15680169727425,9.16636493664477,9.08029578231008,9.13289359884795,32687.6686746529,0.0,1.0
2015-10-12,19.27,19.27,19.11,19.14,28238,9.21418113349738,9.21418113349738,9.13767521853321,9.15202007758899,59055.3031372264,0.0,1.0
2015-10-13,19.3,19.34,19.13,19.19,31151,9.22852599255316,9.24765247129421,9.14723845790373,9.1759281760153,65147.3811186252,0.0,1.0
2015-10-14,19.27,19.4672,19.12,19.23,23845,9.21418113349738,9.30847467369072,9.14245683821847,9.19505465475634,49868.03963833,0.0,1.0
2015-10-15,19.29,19.3,19.1,19.24,17909,9.2237443728679,9.22852599255316,9.13289359884795,9.1998362744416,37453.8361032859,0.0,1.0
2015-10-16,19.33,19.34,19.23,19.3,29283,9.24287085160894,9.24765247129421,9.19505465475634,9.22852599255316,61240.7550735676,0.0,1.0
2015-10-19,19.39,19.43,19.25,19.32,38246,9.27156056972051,9.29068704846155,9.20461789412686,9.23808923192368,79985.4495285204,0.0,1.0
2015-10-20,19.38,19.43,19.31,19.4,23853,9.26677895003525,9.29068704846155,9.23330761223842,9.27634218940577,49884.770370857,0.0,1.0
2015-10-21,19.3,19.4,19.215,19.36,25626,9.29355602027271,9.34170916027412,9.25262585127151,9.32244790427356,53217.7133188989,0.136,1.0
2015-10-22,19.25,19.57,19.25,19.38,21194,9.269479450272,9.42356949827652,9.269479450272,9.33207853227384,44013.7444814151,0.0,1.0
2015-10-23,19.21,19.3362,19.16,19.26,20793,9.25021819427144,9.31098745695322,9.22614162427073,9.27429476427215,43180.9846655687,0.0,1.0
2015-10-26,19.13,19.2899,19.06,19.22,26890,9.21169568227031,9.28869255313257,9.17798848426932,9.25503350827158,55842.6719404195,0.0,1.0
2015-10-27,19.1,19.22,19.02,19.17,23237,9.19724974026988,9.25503350827158,9.15872722826875,9.23095693827087,48256.4584559141,0.0,1.0
2015-10-28,18.99,19.09,18.96,19.0,42086,9.14428128626833,9.19243442626974,9.1298353442679,9.14909660026847,87400.3232162327,0.0,1.0
2015-10-29,18.96,19.01,18.9,19.01,28627,9.1298353442679,9.15391191426861,9.10094346026706,9.15391191426861,59449.9133372403,0.0,1.0
2015-10-30,19.05,19.06,18.87,18.98,27701,9.17317317026918,9.17798848426932,9.08649751826663,9.13946597226819,57526.8819420439,0.0,1.0
2015-11-02,19.36,19.39,19.01,19.09,58349,9.32244790427356,9.33689384627398,9.15391191426861,9.19243442626974,121173.821682839,0.0,1.0
2015-11-03,19.49,19.52,19.2601,19.36,23834,9.38504698627539,9.39949292827582,9.27434291741215,9.32244790427356,49496.2529947177,0.0,1.0
2015-11-04,19.6799,19.77,19.38,19.58,30270,9.47648979913808,9.51987577827935,9.33207853227384,9.42838481227666,62861.944203663,0.0,1.0
2015-11-05,19.72,19.82,19.6201,19.69,10816,9.49579920827864,9.54395234828006,9.44769422141723,9.48135326627822,22461.6712423792,0.0,1.0
2015-11-06,19.48,19.6,19.31,19.6,29593,9.38023167227525,9.43801544027695,9.29837133427285,9.43801544027695,61456.0130432442,0.0,1.0
2015-11-09,19.44,19.65,19.1512,19.38,45510,9.36097041627469,9.46209201027765,9.22190414795061,9.33207853227384,94510.9706213646,0.0,1.0
2015-11-10,19.85,19.96,19.34,19.43,60465,9.55839829028048,9.61136674428204,9.31281727627327,9.35615510227455,125568.135324562,0.0,1.0
2015-11-11,19.71,19.85,19.57,19.85,26609,9.4909838942785,9.55839829028048,9.42356949827652,9.55839829028048,55259.1170569961,0.0,1.0
2015-11-12,19.67,19.75,19.5801,19.65,15826,9.47172263827794,9.51024515027907,9.42843296541667,9.46209201027765,32865.9771710331,0.0,1.0
2015-11-13,19.6799,19.769,19.57,19.65,22729,9.47648979913808,9.51939424687933,9.42356949827652,9.46209201027765,47201.4909086573,0.0,1.0
2015-11-16,19.79,19.8322,19.69,19.69,29768,9.52950640627963,9.54982703136023,9.48135326627822,9.48135326627822,61819.4369030275,0.0,1.0
2015-11-17,19.93,19.93,19.68,19.81,26769,9.59692080228161,9.59692080228161,9.47653795227808,9.53913703427991,55591.3903002265,0.0,1.0
2015-11-18,19.5099,19.88,19.32,19.88,62107,9.46011773153759,9.63957480576361,9.36803748729139,9.63957480576361,128085.230404744,0.136,1.0
2015-11-19,19.42,19.64,19.42,19.51,20994,9.41652629416143,9.52320166927552,9.41652629416143,9.46016622034447,43296.5901930089,0.0,1.0
2015-11-20,19.45,19.57,19.39,19.44,16901,9.43107293622244,9.48925950446649,9.40197965210042,9.42622405553544,34855.4668406232,0.0,1.0
2015-11-23,19.49,19.56,19.34,19.38,39527,9.45046845897046,9.48441062377948,9.3777352486654,9.39713077141341,81517.782250122,0.0,1.0
2015-11-24,19.43,19.7,19.42,19.47,26006,9.42137517484843,9.55229495339754,9.41652629416143,9.44077069759645,53632.996311298,0.0,1.0
2015-11-25,19.55,19.67,19.42,19.42,15238,9.47956174309248,9.53774831133653,9.41652629416143,9.41652629416143,31425.8093436729,0.0,1.0
2015-11-27,19.44,19.656,19.44,19.49,12627,9.42622405553544,9.53095987837472,9.42622405553544,9.45046845897046,26041.0614636145,0.0,1.0
2015-11-30,19.39,19.57,19.39,19.44,36376,9.40197965210042,9.48925950446649,9.40197965210042,9.42622405553544,75019.375291078,0.0,1.0
2015-12-01,19.45,19.5481,19.3901,19.43,30869,9.43107293622244,9.47864045576195,9.40202814090729,9.42137517484843,63662.1150170521,0.0,1.0
2015-12-02,19.57,19.66,19.39,19.47,50702,9.48925950446649,9.53289943064952,9.40197965210042,9.44077069759645,104564.338190242,0.0,1.0
2015-12-03,19.5408,19.6,19.42,19.53,33872,9.47510077286044,9.5038061465275,9.41652629416143,9.46986398171847,69855.2968951889,0.0,1.0
2015-12-04,19.51,19.58,19.48,19.49,24332,9.46016622034447,9.49410838515349,9.44561957828345,9.45046845897046,50180.6531664424,0.0,1.0
2015-12-07,19.44,19.55,19.21,19.48,64440,9.42622405553544,9.47956174309248,9.31469979973435,9.44561957828345,132896.650092288,0.0,1.0
2015-12-08,19.43,19.5899,19.23,19.23,22333,9.42137517484843,9.49890877703363,9.32439756110836,9.32439756110836,46058.0522425678,0.0,1.0
2015-12-09,19.42,19.467,19.3,19.38,28732,9.41652629416143,9.43931603339035,9.35833972591739,9.39713077141341,59254.9123285477,0.0,1.0
2015-12-10,19.38,19.484,19.32,19.42,42837,9.39713077141341,9.44755913055826,9.36803748729139,9.41652629416143,88344.0999379786,0.0,1.0
2015-12-11,19.23,19.55,19.0611,19.37,35335,9.32439756110836,9.47956174309248,9.24249996630486,9.39228189072641,72872.488066589,0.0,1.0
2015-12-14,18.45,19.262,18.34,19.1,91049,8.94618486752206,9.33991397930677,8.89284717996502,9.26136211217731,187773.23237512,0.0,1.0
2015-12-15,18.5,18.76,18.12,18.45,88759,8.97042927095708,9.09650016881918,8.78617180485093,8.94618486752206,183050.492947569,0.0,1.0
2015-12-16,18.96,18.99,18.45,18.45,48028,9.19347778255925,9.20802442462027,8.94618486752206,8.94618486752206,99049.6634176351,0.0,1.0
2015-12-17,19.33,19.45,18.9601,19.01,37482,9.3728863679784,9.43107293622244,9.19352627136612,9.21772218599427,77300.3140713708,0.0,1.0
2015-12-18,19.21,19.3599,19.15,19.3,45814,9.31469979973435,9.38738452123254,9.28560651561233,9.35833972591739,94483.6611937939,0.0,1.0
2015-12-21,19.1,19.18,19.02,19.1,29498,9.32730688952056,9.36637414350808,9.28823963553304,9.32730688952056,60404.5526402702,0.136,1.0
2015-12-22,19.14,19.226,19.0,19.08,24669,9.34684051651432,9.3888378145509,9.27847282203616,9.31754007602368,50515.9641020688,0.0,1.0
2015-12-23,19.18,19.34,19.031,19.15,19649,9.36637414350808,9.44450865148312,9.29361138295632,9.35172392326276,40236.2551640338,0.0,1.0
2015-12-24,19.21,19.26,19.01,19.23,29346,9.3810243637534,9.4054413974956,9.2833562287846,9.39079117725028,60093.2945210309,0.0,1.0
2015-12-28,19.15,19.3399,19.12,19.12,25110,9.35172392326276,9.44445981741564,9.33707370301744,9.33707370301744,51419.0221980197,0.0,1.0
2015-12-29,19.05,19.28,19.02,19.28,39501,9.30288985577836,9.41520821099248,9.28823963553304,9.41520821099248,80888.2037373149,0.0,1.0
2015-12-30,19.2,19.28,19.04,19.04,33853,9.37614095700496,9.41520821099248,9.29800644902992,9.29800644902992,69322.5073066333,0.0,1.0
2015-12-31,19.17,19.34,19.16,19.23,40145,9.36149073675964,9.44450865148312,9.3566073300112,9.39079117725028,82206.955242513,0.0,1.0
2016-01-04,19.36,19.3699,19.03,19.07,83289,9.45427546498,9.45911003766096,9.29312304228148,9.31265666927524,170555.115087649,0.0,1.0
2016-01-05,19.43,19.5283,19.35,19.47,68772,9.48845931221908,9.53646320055625,9.44939205823156,9.50799293921284,140827.916949511,0.0,1.0
2016-01-06,19.51,19.66,19.26,19.33,74097,9.5275265662066,9.6007776674332,9.4054413974956,9.43962524473468,151732.189876809,0.0,1.0
2016-01-07,19.38,19.63,19.38,19.41,52778,9.46404227847688,9.58612744718788,9.46404227847688,9.4786924987222,108076.190902712,0.0,1.0
2016-01-08,19.44,19.64,19.41,19.43,48995,9.49334271896752,9.59101085393633,9.4786924987222,9.48845931221908,100329.549685065,0.0,1.0
2016-01-11,19.41,19.5999,19.26,19.54,62456,9.4786924987222,9.57142839287508,9.4054413974956,9.54217678645192,127894.322994804,0.0,1.0
2016-01-12,19.55,19.58,19.41,19.51,42217,9.54706019320036,9.56171041344568,9.4786924987222,9.5275265662066,86449.8948679331,0.0,1.0
2016-01-13,19.4,19.633,19.34,19.55,46891,9.47380909197376,9.58759246921242,9.44450865148312,9.54706019320036,96021.0820345418,0.0,1.0
2016-01-14,19.24,19.525,19.18,19.39,56892,9.39567458399872,9.53485167632926,9.36637414350808,9.46892568522532,116500.637630017,0.0,1.0
2016-01-15,19.0634,19.3499,18.96,19.13,47059,9.30943362082127,9.44934322416408,9.2589391950424,9.34195710976588,96365.1041663325,0.0,1.0
2016-01-19,19.16,19.39,19.03,19.26,68207,9.3566073300112,9.46892568522532,9.29312304228148,9.4054413974956,139670.937756286,0.0,1.0
2016-01-20,18.69,18.99,18.51,18.99,63514,9.1935015446133,9.34106978770501,9.10496059875828,9.34106978770501,129121.277049824,0.136,1.0
2016-01-21,19.09,19.11,18.75,18.85,35885,9.39025920206891,9.40009708494169,9.22301519323164,9.27220460759555,72952.6880204827,0.0,1.0
2016-01-22,19.34,19.4913,19.19,19.39,46711,9.51323273797867,9.58765632191125,9.43944861643281,9.53782744516062,94961.4883690892,0.0,1.0
2016-01-25,19.08,19.47,19.07,19.34,36991,9.38534026063252,9.57717897665174,9.38042131919613,9.51323273797867,75201.1392661467,0.0,1.0
2016-01-26,19.24,19.28,19.0,19.04,33970,9.46404332361476,9.48371908936032,9.3459887291414,9.36566449488696,69059.5739739668,0.0,1.0
2016-01-27,19.22,19.3571,19.1,19.15,37321,9.45420544074198,9.52164412783489,9.3951781435053,9.41977285068725,75872.015315938,0.0,1.0
2016-01-28,19.3899,19.4,19.1476,19.21,25554,9.53777825574625,9.542746386597,9.41859230474252,9.44928649930559,51950.2017465631,0.0,1.0
2016-01-29,19.79,19.79,19.4761,19.51,42607,9.73458510261622,9.73458510261622,9.58017953092793,9.5968547423973,86618.229858958,0.0,1.0
2016-02-01,20.18,20.23,19.805,19.84,91545,9.92642381863544,9.95101852581739,9.74196351477081,9.75917980979817,186107.115085275,0.0,1.0
2016-02-02,20.19,20.2968,20.02,20.13,65690,9.93134276007183,9.98387705461248,9.8477207556532,9.90182911145349,133544.993062993,0.0,1.0
2016-02-03,20.24,20.28,20.06,20.27,28959,9.95593746725378,9.97561323299935,9.86739652139876,9.97069429156295,58872.4228057729,0.0,1.0
2016-02-04,20.15,20.49,19.98,20.22,48160,9.91166699432627,10.0789110031635,9.82804498990764,9.946099584381,97907.2441149909,0.0,1.0
2016-02-05,19.81,20.3,19.6601,20.09,36610,9.744422985489,9.98545111587213,9.67068805335751,9.88215334570793,74426.5823722968,0.0,1.0
2016-02-08,19.4,19.59,19.25,19.52,49702,9.542746386597,9.63620627388842,9.46896226505115,9.60177368383369,101042.06492947,0.0,1.0
2016-02-09,19.2,19.5,19.0301,19.21,122790,9.4443675578692,9.59193580096091,9.36079474286493,9.44928649930559,249626.879254147,0.0,1.0
2016-02-10,19.44,19.5463,19.265,19.38,27748,9.56242215234257,9.61471049981139,9.47634067720574,9.53290850372422,56410.5109988116,0.0,1.0
2016-02-11,18.86,19.39,18.82,19.23,42011,9.27712354903193,9.53782744516062,9.25744778328637,9.45912438217837,85406.5870538805,0.0,1.0
2016-02-12,19.12,19.225,18.82,18.95,35043,9.40501602637808,9.45666491146018,9.25744778328637,9.32139402195945,71240.9376146517,0.0,1.0
2016-02-16,19.4,19.4,19.07,19.24,28293,9.542746386597,9.542746386597,9.38042131919613,9.46404332361476,57518.4729598305,0.0,1.0
2016-02-17,19.98,20.02,19.39,19.39,40554,9.82804498990764,9.8477207556532,9.53782744516062,9.53782744516062,82444.5676461657,0.0,1.0
2016-02-18,19.96,20.03,19.78,19.85,24854,9.88510471056976,9.91977191145854,9.79596047971292,9.8306276806017,50185.1881720135,0.136,1.0
2016-02-19,20.0,20.0754,19.789,19.9,25922,9.90491453964906,9.94225606746354,9.80041769125577,9.85538996695082,52341.6934012607,0.0,1.0
2016-02-22,19.82,20.0523,19.82,20.04,32013,9.81577030879222,9.93081589117024,9.81577030879222,9.92472436872836,64640.6384867895,0.0,1.0
2016-02-23,19.6401,19.95,19.57,19.9,52162,9.72667560250808,9.88015225329994,9.69195887704661,9.85538996695082,105325.492292129,0.0,1.0
2016-02-24,19.89,19.99,19.5501,19.6,34162,9.85043750968099,9.89996208237924,9.68210348707966,9.70681624885608,68979.898540771,0.0,1.0
2016-02-25,19.95,19.98,19.8755,19.9,17763,9.88015225329994,9.89500962510941,9.84325644663975,9.85538996695082,35867.0434336314,0.0,1.0
2016-02-26,19.95,19.97,19.8023,19.97,21487,9.88015225329994,9.89005716783959,9.80700445942463,9.89005716783959,43386.5429408567,0.0,1.0
2016-02-29,19.96,19.98,19.9,19.94,17675,9.88510471056976,9.89500962510941,9.85538996695082,9.87519979603012,35689.3538641803,0.0,1.0
2016-03-01,19.93,19.98,19.84,19.98,27685,9.87024733876029,9.89500962510941,9.82567522333187,9.89500962510941,55901.5423892408,0.0,1.0
2016-03-02,19.98,19.98,19.92,19.93,35430,9.89500962510941,9.89500962510941,9.86529488149047,9.87024733876029,71540.2437005889,0.0,1.0
2016-03-03,20.22,20.42,19.94,19.94,64102,10.0138685995852,10.1129177449817,9.87519979603012,9.87519979603012,129434.736147196,0.0,1.0
2016-03-04,20.2299,20.35,20.095,20.24,23096,10.0187715322823,10.0782505440929,9.9519628837124,10.0237735141249,46635.4351822976,0.0,1.0
2016-03-07,20.22,20.38,20.13,20.25,37182,10.0138685995852,10.0931079159024,9.96929648415678,10.0287259713947,75077.8814923877,0.0,1.0
2016-03-08,20.23,20.3399,20.1675,20.25,31246,10.018821056855,10.0732485622504,9.98786819891862,10.0287259713947,63091.9123530513,0.0,1.0
2016-03-09,20.23,20.3355,20.22,20.25,34681,10.018821056855,10.0710694810517,10.0138685995852,10.0287259713947,70027.863160602,0.0,1.0
2016-03-10,20.245,20.3599,20.16,20.23,15916,10.0262497427598,10.08315347679,9.98415385596626,10.018821056855,32137.5816748114,0.0,1.0
2016-03-11,20.19,20.5799,20.15,20.38,46481,9.99901122777573,10.1921075367262,9.97920139869643,10.0931079159024,93854.4190642696,0.0,1.0
2016-03-14,20.25,20.26,20.2,20.25,14779,10.0287259713947,10.0336784286645,10.0039636850456,10.0287259713947,29841.7516695174,0.0,1.0
2016-03-15,20.32,20.4499,20.25,20.25,14468,10.0633931722834,10.1277255922185,10.0287259713947,10.0287259713947,29213.7805774802,0.0,1.0
2016-03-16,20.28,20.5046,20.16,20.36,28893,10.0435833432041,10.1548155334844,9.98415385596626,10.0832030013627,58340.7355698878,0.0,1.0
2016-03-17,20.45,20.47,20.25,20.25,29973,10.1277751167912,10.1376800313308,10.0287259713947,10.0287259713947,60521.4711949688,0.0,1.0
2016-03-18,20.35,20.5756,20.35,20.46,57540,10.0782505440929,10.1899779801002,10.0782505440929,10.132727574061,116184.748025173,0.0,1.0
2016-03-21,20.15,20.5,20.06,20.26,47863,10.046554817566,10.2210607325114,10.0016818680087,10.1013995336917,95997.0325662003,0.136,1.0
2016-03-22,20.11,20.275,20.04,20.2,49544,10.0266112844294,10.1088783586179,9.99171010144037,10.0714842339868,99368.5515212131,0.0,1.0
2016-03-23,20.15,20.15,20.01,20.11,57896,10.046554817566,10.046554817566,9.97675245158792,10.0266112844294,116119.846174555,0.0,1.0
2016-03-24,20.11,20.2516,20.07,20.07,31388,10.0266112844294,10.097211391733,10.0066677512928,10.0066677512928,62953.740011865,0.0,1.0
2016-03-28,20.25,20.3099,20.15,20.15,22439,10.0964136504076,10.1262790912796,10.046554817566,10.046554817566,45005.064742138,0.0,1.0
2016-03-29,20.35,20.5399,20.29,20.29,17886,10.1462724832491,10.2409544068151,10.1163571835442,10.1163571835442,35873.2825873649,0.0,1.0
2016-03-30,20.35,20.6199,20.35,20.38,27203,10.1462724832491,10.2808414730883,10.1462724832491,10.1612301331015,54560.0417211276,0.0,1.0
2016-03-31,20.28,20.4,20.27,20.37,29606,10.11137130026,10.1712018996698,10.1063854169759,10.1562442498174,59379.6491267768,0.0,1.0
2016-04-01,20.31,20.5499,20.28,20.32,28412,10.1263289501125,10.2459402900993,10.11137130026,10.1313148333966,56984.8878940072,0.0,1.0
2016-04-04,20.28,20.34,20.1,20.31,15104,10.11137130026,10.1412865999649,10.0216254011453,10.1263289501125,30293.5290282658,0.0,1.0
2016-04-05,20.34,20.4,20.12,20.12,10908,10.1412865999649,10.1712018996698,10.0315971677136,10.0315971677136,21877.7684481147,0.0,1.0
2016-04-06,20.3,20.4,20.28,20.3,20860,10.1213430668283,10.1712018996698,10.11137130026,10.1213430668283,41838.1233798745,0.0,1.0
2016-04-07,20.4,20.48,20.2,20.25,21789,10.1712018996698,10.2110889659431,10.0714842339868,10.0964136504076,43701.384004031,0.0,1.0
2016-04-08,20.44,20.51,20.23,20.35,14905,10.1911454328065,10.2260466157955,10.0864418838393,10.1462724832491,29894.4021561374,0.0,1.0
2016-04-11,20.47,20.49,20.3059,20.49,18792,10.2061030826589,10.2160748492272,10.124284737966,10.2160748492272,37690.4129700192,0.0,1.0
2016-04-12,20.5,20.54,20.31,20.46,30040,10.2210607325114,10.241004265648,10.1263289501125,10.2011171993748,60250.1067272974,0.0,1.0
2016-04-13,20.43,20.54,20.39,20.49,26416,10.1861595495223,10.241004265648,10.1662160163857,10.2160748492272,52981.5851966808,0.0,1.0
2016-04-14,20.37,20.4599,20.31,20.34,18827,10.1562442498174,10.2010673405419,10.1263289501125,10.1412865999649,37760.6111636095,0.0,1.0
2016-04-15,20.372,20.4662,20.3,20.37,17253,10.1572414264742,10.2042084470109,10.1213430668283,10.1562442498174,34603.6981147159,0.0,1.0
2016-04-18,20.59,20.6399,20.34,20.34,29005,10.2659336820687,10.2908132396566,10.1412865999649,10.1412865999649,58174.2458596961,0.0,1.0
2016-04-19,20.9,21.04,20.52,20.54,35039,10.4204960638774,10.4902984298556,10.2310324990797,10.241004265648,70276.41443468,0.0,1.0
2016-04-20,20.72,20.8423,20.55,20.76,31910,10.3985581774272,10.4599357674416,10.3132418217243,10.4186326140631,63583.3534532945,0.136,1.0
2016-04-21,20.76,20.7786,20.658,20.77,19369,10.4186326140631,10.4279672270988,10.3674428006414,10.4236512232221,38594.358290093,0.0,1.0
2016-04-22,20.78,20.78,20.59,20.7,20027,10.4286698323811,10.4286698323811,10.3333162583603,10.3885209591092,39905.4785211261,0.0,1.0
2016-04-25,20.64,20.85,20.59,20.7,11566,10.3584093041552,10.463800096494,10.3333162583603,10.3885209591092,23046.2258239051,0.0,1.0
2016-04-26,20.63,20.71,20.6,20.63,12731,10.3533906949963,10.3935395682682,10.3383348675193,10.3533906949963,25367.5861113724,0.0,1.0
2016-04-27,20.76,20.79,20.68,20.74,21314,10.4186326140631,10.4336884415401,10.3784837407912,10.4085953957451,42469.9340489981,0.0,1.0
2016-04-28,20.79,20.79,20.6918,20.75,14422,10.4336884415401,10.4336884415401,10.3844056995988,10.4136140049041,28737.0455500914,0.0,1.0
2016-04-29,20.74,20.8799,20.74,20.79,20023,10.4085953957451,10.4788057378794,10.4085953957451,10.4336884415401,39897.5081853753,0.0,1.0
2016-05-02,20.69,20.74,20.65,20.71,20067,10.3835023499502,10.4085953957451,10.3634279133142,10.3935395682682,39985.1818786357,0.0,1.0
2016-05-03,20.56,20.76,20.35,20.6,40923,10.3182604308833,10.4186326140631,10.2128696385445,10.3383348675193,81542.5124841488,0.0,1.0
2016-05-04,20.6299,20.6299,20.43,20.57,7673,10.3533405089047,10.3533405089047,10.2530185118165,10.3232790400423,15289.0965542817,0.0,1.0
2016-05-05,20.66,20.72,20.5367,20.56,26796,10.3684465224732,10.3985581774272,10.3065670715429,10.3182604308833,53393.2791956907,0.0,1.0
2016-05-06,20.78,20.79,20.6,20.6,9570,10.4286698323811,10.4336884415401,10.3383348675193,10.3383348675193,19069.0282841752,0.0,1.0
2016-05-09,21.26,21.35,20.78,20.78,69844,10.6695630720126,10.7147305544435,10.4286698323811,10.4286698323811,139170.032547538,0.0,1.0
2016-05-10,21.34,21.36,21.18,21.29,42439,10.7097119452845,10.7197491636025,10.6294141987407,10.6846188994896,84563.2697337633,0.0,1.0
2016-05-11,21.27,21.31,21.1001,21.26,24375,10.6745816811716,10.6946561178076,10.5893155115604,10.6695630720126,48569.2334824212,0.0,1.0
2016-05-12,21.3,21.41,21.13,21.23,23025,10.6896375086486,10.7448422093975,10.6043211529458,10.6545072445357,45879.2451664716,0.0,1.0
2016-05-13,21.45,21.5,21.13,21.35,31615,10.7649166460334,10.7900096918284,10.6043211529458,10.7147305544435,62995.5411916615,0.0,1.0
2016-05-16,21.63,21.63,21.38,21.38,35515,10.8552516108953,10.8552516108953,10.7297863819205,10.7297863819205,70766.6185488484,0.0,1.0
2016-05-17,21.62,21.69,21.55,21.67,23283,10.8502330017363,10.8853632658492,10.8151027376233,10.8753260475312,46393.3318224085,0.0,1.0
2016-05-18,21.58,21.7172,21.46,21.55,48896,10.8301585651003,10.8990138827616,10.7699352551924,10.8151027376233,97429.3842197525,0.0,1.0
2016-05-19,21.21,21.4,21.11,21.4,35522,10.7127231107799,10.808688098571,10.6622152224689,10.808688098571,70329.6082806298,0.136,1.0
2016-05-20,21.05,21.32,21.04,21.22,45165,10.6319104894822,10.7682817879221,10.6268597006511,10.717773899611,89421.6755248757,0.0,1.0
2016-05-23,21.1,21.17,21.02,21.17,18217,10.6571644336378,10.6925199554555,10.6167581229889,10.6925199554555,36067.6334116385,0.0,1.0
2016-05-24,20.97,21.16,20.94,21.16,22203,10.5915041788333,10.6874691666244,10.57635181234,10.6874691666244,43959.4699807112,0.0,1.0
2016-05-25,20.94,21.0499,20.89,20.91,27371,10.57635181234,10.6318599815939,10.5510978681845,10.5611994458467,54191.5350557152,0.0,1.0
2016-05-26,20.97,21.02,20.93,20.94,10656,10.5915041788333,10.6167581229889,10.5713010235089,10.57635181234,21097.6945509372,0.0,1.0
2016-05-27,21.0,21.1499,20.95,20.95,11611,10.6066565453267,10.682367869905,10.5814026011711,10.5814026011711,22988.4883099597,0.0,1.0
2016-05-31,20.95,21.14,20.95,20.95,39370,10.5814026011711,10.6773675889622,10.5814026011711,10.5814026011711,77948.2202018015,0.0,1.0
2016-06-01,21.04,21.05,20.87,20.87,24649,10.6268597006511,10.6319104894822,10.5409962905223,10.5409962905223,48802.2778703124,0.0,1.0
2016-06-02,21.01,21.18,20.95,20.95,35412,10.6117073341578,10.6975707442866,10.5814026011711,10.5814026011711,70111.82051781,0.0,1.0
2016-06-03,21.09,21.11,20.92,20.93,38658,10.6521136448066,10.6622152224689,10.5662502346778,10.5713010235089,76538.5394097345,0.0,1.0
2016-06-06,21.26,21.47,21.05,21.07,76653,10.7379770549355,10.8440436203887,10.6319104894822,10.6420120671444,151764.412576293,0.0,1.0
2016-06-07,21.41,21.42,21.1601,21.27,26384,10.8137388874021,10.8187896762332,10.6875196745127,10.7430278437666,52237.3848565995,0.0,1.0
2016-06-08,21.31,21.4,21.17,21.4,39368,10.763230999091,10.808688098571,10.6925199554555,10.808688098571,77944.2604242956,0.0,1.0
2016-06-09,21.39,21.4,21.16,21.28,34678,10.8036373097399,10.808688098571,10.6874691666244,10.7480786325977,68658.5821731791,0.0,1.0
2016-06-10,21.13,21.37,21.07,21.21,18938,10.6723168001311,10.7935357320777,10.6420120671444,10.7127231107799,37495.1332024818,0.0,1.0
2016-06-13,21.13,21.32,21.01,21.07,37094,10.6723168001311,10.7682817879221,10.6117073341578,10.6420120671444,73441.9934001933,0.0,1.0
2016-06-14,21.21,21.245,21.0,21.06,27830,10.7127231107799,10.7304008716888,10.6066565453267,10.6369612783133,55100.3039932979,0.0,1.0
2016-06-15,21.25,21.36,21.15,21.15,19675,10.7329262661044,10.7884849432466,10.6824183777933,10.6824183777933,38954.3112133715,0.0,1.0
2016-06-16,21.19,21.27,21.086,21.11,26636,10.7026215331177,10.7430278437666,10.6500933292742,10.6622152224689,52736.3168223313,0.0,1.0
2016-06-17,21.26,21.37,21.18,21.2,32356,10.7379770549355,10.7935357320777,10.6975707442866,10.7076723219488,64061.2804889377,0.0,1.0
2016-06-20,21.62,21.67,21.31,21.38,44676,10.9198054528554,10.9450593970109,10.763230999091,10.7985865209088,88453.5099247057,0.0,1.0
2016-06-21,21.66,21.72,21.3733,21.46,38657,11.0086993362829,11.0391943482947,10.8629840038862,10.9070492962433,76058.9961104995,0.136,1.0
2016-06-22,21.9,21.95,21.56,21.61,58629,11.1306793843303,11.1560918943402,10.9578743162631,10.983286826273,115354.602865264,0.0,1.0
2016-06-23,21.87,21.98,21.8018,21.98,38612,11.1154318783244,11.1713394003461,11.0807692146709,11.1713394003461,75970.4570406036,0.0,1.0
2016-06-24,21.69,21.7899,21.36,21.37,61355,11.0239468422888,11.0747210372885,10.8562242762235,10.8613067782255,120718.102966079,0.0,1.0
2016-06-27,21.63,21.67,21.45,21.67,45884,10.9934518302769,11.0137818382848,10.9019667942413,11.0137818382848,90278.3707358094,0.0,1.0
2016-06-28,21.93,21.95,21.6699,21.8,42218,11.1459268903363,11.1560918943402,11.0137310132648,11.0798543643105,83065.3878416087,0.0,1.0
2016-06-29,21.67,21.9306,21.62,21.85,46154,11.0137818382848,11.1462318404564,10.988369328275,11.1052668743204,90809.6051551859,0.0,1.0
2016-06-30,21.91,22.17,21.4,21.7,39991,11.1357618863323,11.2679069383837,10.8765542842315,11.0290293442908,78683.6876491967,0.0,1.0
2016-07-01,21.85,21.99,21.77,21.84,46404,11.1052668743204,11.1764219023481,11.0646068583046,11.1001843723185,91301.4888768307,0.0,1.0
2016-07-05,21.68,21.91,21.52,21.72,109419,11.0188643402868,11.1357618863323,10.9375443082552,11.0391943482947,215285.699754632,0.0,1.0
2016-07-06,21.98,22.0,21.45,21.55,32825,11.1713394003461,11.1815044043501,10.9019667942413,10.9527918142611,64584.332651969,0.0,1.0
2016-07-07,22.24,22.46,21.88,21.9,53053,11.3034844523975,11.415299496441,11.1205143803264,11.1306793843303,104383.628337697,0.0,1.0
2016-07-08,22.74,22.76,22.06,22.25,81563,11.5576095524964,11.5677745565004,11.211999416362,11.3085669543995,160478.047954076,0.0,1.0
2016-07-11,22.36,22.89,22.18,22.89,101190,11.3644744764213,11.6338470825261,11.2729894403857,11.6338470825261,199094.855172969,0.0,1.0
2016-07-12,22.03,22.36,21.81,22.36,96143,11.196751910356,11.3644744764213,11.0849368663125,11.3644744764213,189164.706600404,0.0,1.0
2016-07-13,21.84,21.9799,21.73,21.9,46214,11.1001843723185,11.1712885753261,11.0442768502967,11.1306793843303,90927.6572483799,0.0,1.0
2016-07-14,21.65,21.93,21.6201,21.85,44062,11.0036168342809,11.1459268903363,10.988420153295,11.1052668743204,86693.5221724613,0.0,1.0
2016-07-15,21.73,21.7499,21.44,21.74,77943,11.0442768502967,11.0543910292806,10.8968842922394,11.0493593522987,153355.571664658,0.0,1.0
2016-07-18,22.01,22.0199,21.66,21.66,30540,11.1865869063521,11.191618583334,11.0086993362829,11.0086993362829,60088.5154361347,0.0,1.0
2016-07-19,22.17,22.19,21.901,22.0,33632,11.2679069383837,11.2780719423877,11.1311876345305,11.1815044043501,66172.1333054384,0.0,1.0
2016-07-20,22.06,22.11,21.92,22.06,50267,11.2811214435888,11.3066906218381,11.2095277444908,11.2811214435888,98296.080362666,0.136,1.0
2016-07-21,22.03,22.08,21.9077,22.06,18355,11.2657799366393,11.2913491148886,11.2032377266415,11.2811214435888,35892.82342405,0.0,1.0
2016-07-22,22.08,22.13,21.92,21.97,26081,11.2913491148886,11.3169182931379,11.2095277444908,11.2350969227401,51000.8568631244,0.0,1.0
2016-07-25,22.1,22.13,21.85,22.13,62649,11.3015767861883,11.3169182931379,11.1737308949418,11.3169182931379,122508.825643874,0.0,1.0
2016-07-26,21.95,22.03,21.85,22.01,36494,11.2248692514404,11.2657799366393,11.1737308949418,11.2555522653396,71363.2633090322,0.0,1.0
2016-07-27,21.84,22.07,21.77,21.91,34083,11.168617059292,11.2862352792387,11.1328202097429,11.204413908841,66648.602602119,0.0,1.0
2016-07-28,21.77,21.89,21.762,21.79,20208,11.1328202097429,11.1941862375412,11.128729141223,11.1430478810427,39516.3266550372,0.0,1.0
2016-07-29,21.63,21.9,21.63,21.82,52944,11.0612265106449,11.1993000731911,11.0612265106449,11.1583893879922,103530.898576024,0.0,1.0
2016-08-01,21.69,21.879,21.69,21.75,30964,11.0919095245441,11.1885610183264,11.0919095245441,11.1225925384432,60549.4625171498,0.0,1.0
2016-08-02,21.66,21.7675,21.515,21.65,41711,11.0765680175945,11.1315417508305,11.0024174006715,11.0714541819446,81564.999065135,0.0,1.0
2016-08-03,21.63,21.66,21.5,21.6,36351,11.0612265106449,11.0765680175945,10.9947466471967,11.0458850036953,71083.6297623344,0.0,1.0
2016-08-04,21.92,21.94,21.58,21.63,73063,11.2095277444908,11.2197554157905,11.0356573323956,11.0612265106449,142873.18756913,0.0,1.0
2016-08-05,21.81,22.09,21.73,21.94,23488,11.1532755523424,11.2964629505384,11.1123648671435,11.2197554157905,45930.2989149598,0.0,1.0
2016-08-08,22.09,22.12,21.74,21.81,60796,11.2964629505384,11.311804457488,11.1174787027934,11.1532755523424,118885.322412888,0.0,1.0
2016-08-09,22.1,22.43,21.955,22.09,53876,11.3015767861883,11.4703333626336,11.2274261692653,11.2964629505384,105353.405327928,0.0,1.0
2016-08-10,22.24,22.393,22.17,22.17,32885,11.3731704852863,11.4514121707291,11.3373736357373,11.3373736357373,64305.9383437695,0.0,1.0
2016-08-11,22.02,22.31,22.01,22.26,22403,11.2606661009894,11.4089673348353,11.2555522653396,11.383398156586,43808.6038228818,0.0,1.0
2016-08-12,22.06,22.11,21.9,21.96,38108,11.2811214435888,11.3066906218381,11.1993000731911,11.2299830870903,74519.4069759579,0.0,1.0
2016-08-15,21.93,22.16,21.93,22.16,42712,11.2146415801407,11.3322598000874,11.2146415801407,11.3322598000874,83522.43389202,0.0,1.0
2016-08-16,22.011,22.03,21.93,21.93,30535,11.2560636489045,11.2657799366393,11.2146415801407,11.2146415801407,59710.5618770566,0.0,1.0
2016-08-17,22.14,22.14,21.96,22.07,17926,11.3220321287877,11.3220321287877,11.2299830870903,11.2862352792387,35053.9227839566,0.0,1.0
2016-08-18,22.26,22.26,21.97,22.2,17767,11.383398156586,11.383398156586,11.2350969227401,11.3527151426869,34743.0015676982,0.0,1.0
2016-08-19,22.29,22.33,22.15,22.21,23420,11.3987396635356,11.419195006135,11.3271459644376,11.3578289783367,45797.3263193274,0.0,1.0
2016-08-22,22.21,22.2199,21.96,22.17,84796,11.4273771431748,11.432470841226,11.2987484045078,11.4067965449881,164807.648894729,0.136,1.0
2016-08-23,22.07,22.35,21.97,22.21,41365,11.3553450495213,11.4994092368283,11.3038935540545,11.4273771431748,80396.1082660791,0.0,1.0
2016-08-24,22.0,22.17,21.93,22.17,46396,11.3193290026945,11.4067965449881,11.2833129558678,11.4067965449881,90174.2497065882,0.0,1.0
2016-08-25,21.778,21.982,21.72,21.93,67781,11.2051066827583,11.3100677335105,11.1752648153875,11.2833129558678,131737.667457587,0.0,1.0
2016-08-26,21.7743,21.8899,21.69,21.76,29345,11.203202977426,11.2626809061856,11.1598293667475,11.1958454135742,57034.299457708,0.0,1.0
2016-08-29,21.83,21.9,21.73,21.76,27033,11.231861460401,11.2678775072278,11.1804099649342,11.1958454135742,52540.7468815887,0.0,1.0
2016-08-30,21.93,22.16,21.85,21.85,44303,11.2833129558678,11.4016513954414,11.2421517594944,11.2421517594944,86106.3407352133,0.0,1.0
2016-08-31,21.92,22.03,21.9,21.91,27735,11.2781678063211,11.3347644513346,11.2678775072278,11.2730226567744,53905.1387104969,0.0,1.0
2016-09-01,21.99,22.013,21.7,21.85,44011,11.3141838531479,11.3260176971052,11.1649745162942,11.2421517594944,85538.8159288867,0.0,1.0
2016-09-02,21.9,21.98,21.84,21.93,45990,11.2678775072278,11.3090387036012,11.2370066099477,11.2833129558678,89385.1569964212,0.0,1.0
2016-09-06,21.64,21.895,21.62,21.83,50936,11.1341036190141,11.2653049324544,11.1238133199207,11.231861460401,98998.0942981023,0.0,1.0
2016-09-07,21.9,21.95,21.64,21.64,104828,11.2678775072278,11.2936032549611,11.1341036190141,11.1341036190141,203741.405471208,0.0,1.0
2016-09-08,22.3,22.4499,21.85,21.9,130078,11.4736834890949,11.5508092807996,11.2421517594944,11.2678775072278,252816.752593619,0.0,1.0
2016-09-09,22.07,22.193,21.96,22.1,45389,11.3553450495213,11.4186303889455,11.2987484045078,11.3707804981613,88217.066556003,0.0,1.0
2016-09-12,21.84,22.15,21.75,21.91,63414,11.2370066099477,11.3965062458947,11.1907002640276,11.2730226567744,123250.06187804,0.0,1.0
2016-09-13,21.31,21.87,21.31,21.7,44834,10.9643136839737,11.2524420585877,10.9643136839737,11.1649745162942,87138.3807083617,0.0,1.0
2016-09-14,21.1894,21.34,21.039,21.15,67336,10.9022631804407,10.9797491326137,10.8248801312587,10.8819912912268,130872.775201371,0.0,1.0
2016-09-15,21.43,21.69,21.05,21.05,51396,11.0260554785338,11.1598293667475,10.83053979576,10.83053979576,99892.1402258772,0.0,1.0
2016-09-16,21.8,21.84,21.4,21.4,26800,11.216426011761,11.2370066099477,11.0106200298938,11.0106200298938,52087.8931833896,0.0,1.0
2016-09-19,21.88,21.88,21.61,21.77,24030,11.2575872081344,11.2575872081344,11.1186681703741,11.2009905631209,46704.1818357036,0.0,1.0
2016-09-20,21.69,21.89,21.65,21.78,62587,11.1598293667475,11.2627323576811,11.1392487685608,11.2061357126676,121642.72278615,0.0,1.0
2016-09-21,21.57,21.7,21.36,21.56,64114,11.1680616060222,11.2353702758777,11.0593322162556,11.1628840160333,123829.812977954,0.136,1.0
2016-09-22,21.43,21.8,21.35,21.65,93893,11.0955753461778,11.2871461757665,11.0541546262667,11.2094823259332,181344.989080998,0.0,1.0
2016-09-23,21.43,21.65,21.35,21.35,29417,11.0955753461778,11.2094823259332,11.0541546262667,11.0541546262667,56816.0091145848,0.0,1.0
2016-09-26,20.95,21.48,20.94,21.42,51991,10.8470510267114,11.1214632961222,10.8418734367225,11.0903977561889,100415.444466682,0.0,1.0
2016-09-27,21.13,21.15,21.01,21.04,29940,10.9402476465113,10.9506028264891,10.8781165666447,10.8936493366113,57826.1315868602,0.0,1.0
2016-09-28,21.08,21.2,21.02,21.13,28354,10.9143596965669,10.9764907764335,10.8832941566336,10.9402476465113,54762.9303611834,0.0,1.0
2016-09-29,20.82,21.08,20.71,21.03,68683,10.7797423568559,10.9143596965669,10.7227888669782,10.8884717466225,132654.381956591,0.0,1.0
2016-09-30,20.94,20.9864,20.75,20.8,43991,10.8418734367225,10.8658974542709,10.7434992269337,10.7693871768781,84964.240301856,0.0,1.0
2016-10-03,21.45,21.5,20.97,20.97,74549,11.1059305261556,11.1318184761,10.8574062066891,10.8574062066891,143983.977410449,0.0,1.0
2016-10-04,21.32,21.45,21.03,21.33,35916,11.0386218563001,11.1059305261556,10.8884717466225,11.043799446289,69368.1810979849,0.0,1.0
2016-10-05,21.36,21.62,21.23,21.23,70847,11.0593322162556,11.1939495559666,10.9920235464001,10.9920235464001,136833.932683176,0.0,1.0
2016-10-06,21.44,21.51,21.23,21.27,55033,11.1007529361667,11.1369960660889,10.9920235464001,11.0127339063557,106290.764850357,0.0,1.0
2016-10-07,21.38,21.51,21.31,21.41,27495,11.0696873962334,11.1369960660889,11.0334442663112,11.0852201662,53103.8573139853,0.0,1.0
2016-10-10,21.7,21.82,21.32,21.32,72297,11.2353702758777,11.2975013557443,11.0386218563001,11.0386218563001,139634.46343805,0.0,1.0
2016-10-11,21.46,21.72,21.3201,21.71,43318,11.1111081161445,11.2457254558554,11.0386736322,11.2405478658665,83664.4077514897,0.0,1.0
2016-10-12,21.39,21.4632,21.19,21.37,31256,11.0748649862223,11.1127649449409,10.9713131864446,11.0645098062445,60367.8546719739,0.0,1.0
2016-10-13,21.36,21.38,21.07,21.24,38768,11.0593322162556,11.0696873962334,10.909182106578,10.997201136389,74876.5353827455,0.0,1.0
2016-10-14,21.42,21.5045,21.209,21.35,43710,11.0903977561889,11.134148391595,10.9811506074235,11.0541546262667,84421.5167555667,0.0,1.0
2016-10-17,21.29,21.52,21.21,21.47,42528,11.0230890863334,11.1421736560778,10.9816683664224,11.1162857061333,82138.6013402137,0.0,1.0
2016-10-18,21.78,22.0,21.27,21.35,40663,11.2767909957887,11.3906979755442,11.0127339063557,11.0541546262667,78536.5393692887,0.0,1.0
2016-10-19,21.74,21.74,21.5,21.63,46017,11.2560806358332,11.2560806358332,11.1318184761,11.1991271459555,88877.2577565981,0.0,1.0
2016-10-20,21.19,21.5368,21.19,21.53,24397,11.0417284102934,11.2224396614822,11.0417284102934,11.2188963036157,46819.8827928121,0.136,1.0
2016-10-21,21.14,21.35,21.06,21.14,39913,11.0156743083342,11.1251015365627,10.9739877451996,11.0156743083342,76596.3840599055,0.0,1.0
2016-10-24,20.9,21.25,20.88,21.16,80493,10.8906146189303,11.0729933326444,10.8801929781466,11.0260959491179,154472.796886576,0.0,1.0
2016-10-25,21.03,21.07,20.94,20.99,14007,10.9583552840241,10.9791985655914,10.9114579004976,10.9375120024568,26880.6041020993,0.0,1.0
2016-10-26,21.12,21.17,20.96,20.96,25585,11.0052526675506,11.0313067695097,10.9218795412813,10.9218795412813,49099.7541195267,0.0,1.0
2016-10-27,21.0,21.23,21.0,21.2,30818,10.9427228228486,11.0625716918607,10.9427228228486,11.0469392306852,59142.3186420002,0.0,1.0
2016-10-28,20.93,21.2038,20.85,20.94,38432,10.9062470801058,11.0489193424341,10.8645605169711,10.9114579004976,73754.2212359448,0.0,1.0
2016-10-31,20.84,21.012,20.72,20.92,40968,10.8593496965793,10.9489758073188,10.7968198518773,10.9010362597139,78621.0172667097,0.0,1.0
2016-11-01,20.36,20.83,20.31,20.79,63738,10.6092303177713,10.8541388761874,10.5831762158121,10.8332955946201,122318.551028743,0.0,1.0
2016-11-02,19.83,20.3886,19.69,20.2,177707,10.3330568370042,10.6241332640919,10.2601053515185,10.525857191502,341034.590788303,0.0,1.0
2016-11-03,19.9,20.16,19.89,19.91,48946,10.369532579747,10.5050139099346,10.3643217593552,10.3747434001388,93931.4662940925,0.0,1.0
2016-11-04,19.98,20.0676,19.93,20.03,32610,10.4112191428817,10.4568659295141,10.3851650409225,10.4372732448408,62581.3164681557,0.0,1.0
2016-11-07,20.15,20.36,20.07,20.11,52530,10.4998030895428,10.6092303177713,10.4581165264081,10.4789598079755,100809.461946404,0.0,1.0
2016-11-08,20.33,20.62,20.08,20.15,64029,10.5935978565958,10.7447116479589,10.4633273468,10.4998030895428,122877.004358772,0.0,1.0
2016-11-09,19.98,20.24,19.88,20.0,40496,10.4112191428817,10.5467004730693,10.3591109389633,10.4216407836653,77715.2098035704,0.0,1.0
2016-11-10,19.34,20.06,19.33,20.06,72418,10.0777266378044,10.4529057060163,10.0725158174125,10.4529057060163,138976.196749184,0.0,1.0
2016-11-11,19.3,19.38,19.02,19.35,62318,10.056883356237,10.0985699193717,9.91098038526572,10.0829374581962,119593.452304893,0.0,1.0
2016-11-14,18.55,19.27,18.41,19.27,150864,9.66607182684959,10.0412508950615,9.59312034136393,10.0412508950615,289520.629489478,0.0,1.0
2016-11-15,19.3589,19.51,18.61,18.61,110483,10.0875750883449,10.1663105844655,9.69733674920058,9.69733674920058,212026.114300868,0.0,1.0
2016-11-16,19.55,19.68,19.2,19.3,57790,10.1871538660329,10.2548945311267,10.0047751523187,10.056883356237,110903.841726302,0.0,1.0
2016-11-17,19.46,19.67,19.35,19.5,95500,10.1402564825064,10.2496837107348,10.0829374581962,10.1610997640737,183272.484597021,0.0,1.0
2016-11-18,19.42,19.62,19.13,19.35,57848,10.190280358268,10.2952266029463,10.0381083034843,10.1535491726305,110243.106225091,0.136,1.0
2016-11-21,19.71,19.74,19.42,19.52,47036,10.3424524130516,10.3581943497533,10.190280358268,10.2427534806071,89638.2717536198,0.0,1.0
2016-11-22,19.97,20.0,19.76,19.81,35181,10.4788825311334,10.4946244678352,10.3686889742212,10.3949255353907,67045.7530096971,0.0,1.0
2016-11-23,20.0,20.0,19.65,19.84,70964,10.4946244678352,10.4946244678352,10.3109685396481,10.4106674720925,135238.760028997,0.0,1.0
2016-11-25,20.14,20.47,19.9,19.9,40401,10.56808683911,10.7412481428293,10.442151345496,10.442151345496,76993.7030597417,0.0,1.0
2016-11-28,20.0,20.24,20.0,20.21,26814,10.4946244678352,10.6205599614492,10.4946244678352,10.6048180247474,51100.4468662634,0.0,1.0
2016-11-29,20.11,20.2037,19.92,19.95,29339,10.5523449024083,10.6015122180401,10.4526459699638,10.4683879066656,55912.4341988998,0.0,1.0
2016-11-30,20.08,20.15,19.835,19.98,56083,10.5366029657065,10.5733341513439,10.4080438159755,10.4841298433673,106879.47943614,0.0,1.0
2016-12-01,19.71,19.94,19.71,19.94,29566,10.3424524130516,10.4631405944317,10.3424524130516,10.4631405944317,56345.0366244477,0.0,1.0
2016-12-02,19.62,19.85,19.56,19.62,48918,10.2952266029463,10.4159147843264,10.2637427295428,10.2952266029463,93224.8698367971,0.0,1.0
2016-12-05,19.62,19.69,19.52,19.58,36231,10.2952266029463,10.3319577885837,10.2427534806071,10.2742373540106,69046.7774450508,0.0,1.0
2016-12-06,19.5,19.75,19.5,19.63,92514,10.2322588561393,10.3634416619872,10.2322588561393,10.3004739151802,176307.404392687,0.0,1.0
2016-12-07,19.56,19.64,19.45,19.55,57466,10.2637427295428,10.3057212274141,10.2060222949697,10.2584954173089,109515.114478134,0.0,1.0
2016-12-08,19.54,19.68,19.48,19.48,56853,10.253248105075,10.3267104763498,10.2217642316715,10.2217642316715,108346.897355399,0.0,1.0
2016-12-09,19.53,19.59,19.5,19.53,35994,10.248000792841,10.2794846662445,10.2322588561393,10.248000792841,68595.1176439284,0.0,1.0
2016-12-12,19.6,19.66,19.478,19.49,42332,10.2847319784785,10.316215851882,10.2207147692247,10.2270115439054,80673.6822832349,0.0,1.0
2016-12-13,19.5,19.59,19.4,19.57,46150,10.2322588561393,10.2794846662445,10.1797857338001,10.2689900417767,87949.7882776929,0.0,1.0
2016-12-14,19.4189,19.49,19.37,19.47,53345,10.1897031539222,10.2270115439054,10.1640437970984,10.2165169194375,101661.57000376,0.0,1.0
2016-12-15,19.34,19.44,19.29,19.32,58236,10.1483018603966,10.2007749827358,10.122065299227,10.1378072359288,110982.532397394,0.0,1.0
2016-12-16,19.46,19.46,19.34,19.34,23465,10.2112696072036,10.2112696072036,10.1483018603966,10.1483018603966,44718.1317862637,0.0,1.0
2016-12-19,19.59,19.65,19.47,19.47,32662,10.2794846662445,10.3109685396481,10.2165169194375,10.2165169194375,62245.2001024057,0.0,1.0
2016-12-20,19.55,19.65,19.38,19.4,41048,10.32828467002,10.3811147706339,10.2384734989763,10.2490395190991,77698.1295189694,0.133,1.0
2016-12-21,19.63,19.7059,19.5,19.53,17243,10.3705487505111,10.4106467968771,10.301869619713,10.3177186498972,32638.590121214,0.0,1.0
2016-12-22,19.63,19.7,19.5,19.64,36417,10.3705487505111,10.4075298209409,10.301869619713,10.3758317605725,68932.2934781796,0.0,1.0
2016-12-23,19.58,19.6452,19.53,19.63,31348,10.3441337002042,10.3785789258044,10.3177186498972,10.3705487505111,59337.3846267941,0.0,1.0
2016-12-27,19.62,19.68,19.5195,19.58,34185,10.3652657404497,10.3969638008181,10.3121714893327,10.3441337002042,64707.4292926812,0.0,1.0
2016-12-28,19.69,19.778,19.55,19.57,61195,10.4022468108795,10.4487372994197,10.32828467002,10.3388506901428,115833.585946047,0.0,1.0
2016-12-29,19.75,19.81,19.688,19.69,28915,10.4339448712478,10.4656429316162,10.4011902088672,10.4022468108795,54732.0555213654,0.0,1.0
2016-12-30,19.87,19.87,19.73,19.76,26002,10.4973409919845,10.4973409919845,10.423378851125,10.4392278813092,49218.1534728183,0.0,1.0
2017-01-03,20.0,20.06,19.8007,20.01,51719,10.5660201227826,10.5977181831509,10.4607297322591,10.571303132844,97896.8417606602,0.0,1.0
2017-01-04,20.03,20.15,19.94,20.07,64623,10.5818691529668,10.6452652737035,10.5343220624142,10.6030011932123,122322.311048147,0.0,1.0
2017-01-05,19.87,20.07,19.77,19.95,62602,10.4973409919845,10.6030011932123,10.4445108913706,10.5396050724756,118496.840385562,0.0,1.0
2017-01-06,19.92,20.02,19.87,19.88,42763,10.5237560422915,10.5765861429054,10.4973409919845,10.5026240020459,80944.3849303177,0.0,1.0
2017-01-09,20.06,20.11,19.87,19.87,49060,10.5977181831509,10.6241332334579,10.4973409919845,10.4973409919845,92863.7262278469,0.0,1.0
2017-01-10,20.22,20.29,20.02,20.02,47058,10.6822463441332,10.7192274145629,10.5765861429054,10.5765861429054,89074.2199109254,0.0,1.0
2017-01-11,20.2,20.29,20.1,20.18,21029,10.6716803240104,10.7192274145629,10.6188502233965,10.6611143038876,39804.9592100568,0.0,1.0
2017-01-12,20.16,20.23,20.14,20.22,31157,10.6505482837649,10.6875293541946,10.6399822636421,10.6822463441332,58975.8483098451,0.0,1.0
2017-01-13,20.16,20.2,20.09,20.18,66229,10.6505482837649,10.6716803240104,10.6135672133351,10.6611143038876,125362.244686996,0.0,1.0
2017-01-17,20.35,20.39,20.18,20.18,61920,10.7509254749313,10.7720575151769,10.6611143038876,10.6611143038876,117205.909662215,0.0,1.0
2017-01-18,20.38,20.39,20.27,20.39,37648,10.7667745051155,10.7720575151769,10.7086613944402,10.7720575151769,71262.4045052172,0.0,1.0
2017-01-19,20.34,20.38,20.0799,20.38,63466,10.7456424648699,10.7667745051155,10.6082313731731,10.7667745051155,120132.271683174,0.0,1.0
2017-01-20,20.01,20.28,19.96,20.13,55747,10.6415671666605,10.7851565287294,10.6149765440551,10.7053846609133,104824.548163808,0.133,1.0
2017-01-23,20.23,20.27,20.05,20.14,13418,10.758565906124,10.7798384042083,10.6628396647448,10.7107027854344,25230.6991813367,0.0,1.0
2017-01-24,20.38,20.39,20.2802,20.33,24292,10.8383377739401,10.8436558984611,10.7852628912198,10.8117471513347,45677.7570810127,0.0,1.0
2017-01-25,20.48,20.58,20.07,20.27,90912,10.8915190191508,10.9447002643615,10.6734759137869,10.7798384042083,170947.482782357,0.0,1.0
2017-01-26,20.53,20.55,20.4,20.44,21186,10.9181096417561,10.9287458907983,10.8489740229822,10.8702465210665,39837.3522772246,0.0,1.0
2017-01-27,20.49,20.59,20.41,20.55,13862,10.8968371436718,10.9500183888825,10.8542921475033,10.9287458907983,26065.5799710605,0.0,1.0
2017-01-30,20.8,20.97,20.4801,20.58,75016,11.061699003825,11.1521071206832,10.891572200396,10.9447002643615,141057.246220536,0.0,1.0
2017-01-31,20.93,20.99,20.7,20.82,52324,11.1308346225989,11.1627433697253,11.0085177586143,11.0723352528671,98388.0685619511,0.0,1.0
2017-02-01,21.02,21.1,20.91,20.95,41282,11.1786977432885,11.2212427394571,11.1201983735568,11.141470871641,77625.1098229202,0.0,1.0
2017-02-02,21.07,21.278,20.9801,21.01,22651,11.2052883658939,11.3159053559321,11.1574784264495,11.1733796187675,42592.0828108851,0.0,1.0
2017-02-03,21.1,21.28,21.07,21.07,21043,11.2212427394571,11.3169689808363,11.2052883658939,11.2052883658939,39568.460491345,0.0,1.0
2017-02-06,20.94,21.3499,20.88,21.1,59311,11.13615274712,11.3541426712386,11.1042439999935,11.2212427394571,111526.158827266,0.0,1.0
2017-02-07,20.87,21.04,20.82,21.04,27861,11.0989258754725,11.1893339923307,11.0723352528671,11.1893339923307,52388.7695551662,0.0,1.0
2017-02-08,21.21,21.27,20.89,20.89,31806,11.2797421091889,11.3116508563153,11.1095621245146,11.1095621245146,59806.79819359,0.0,1.0
2017-02-09,21.31,21.34,21.1435,21.31,22753,11.3329233543995,11.3488777279628,11.2443765811237,11.3329233543995,42783.8797490651,0.0,1.0
2017-02-10,21.0,21.38,20.98,21.38,49624,11.1680614942464,11.370150226047,11.1574252452042,11.370150226047,93311.0907866038,0.0,1.0
2017-02-13,20.989,21.09,20.91,21.04,41722,11.1622115572732,11.215924614936,11.1201983735568,11.1893339923307,78452.4691640878,0.0,1.0
2017-02-14,21.0,21.1,20.9017,20.93,26021,11.1680614942464,11.2212427394571,11.1157843302043,11.1308346225989,48928.903219374,0.0,1.0
2017-02-15,20.9,21.0,20.89,20.99,20153,11.1148802490357,11.1680614942464,11.1095621245146,11.1627433697253,37894.9381876194,0.0,1.0
2017-02-16,20.49,20.8119,20.44,20.72,63701,10.9675681998021,11.1398698202763,10.940804978231,11.0906790190287,119008.468078051,0.133,1.0
2017-02-17,20.3898,20.55,20.36,20.4,27141,10.9139347037737,10.9996840656873,10.8979838237174,10.9193944009742,50705.7790632238,0.0,1.0
2017-02-21,20.26,20.42,20.22,20.31,225171,10.8444573805754,10.9300996896026,10.8230468033186,10.8712206021464,420672.450441955,0.0,1.0
2017-02-22,20.32,20.35,20.26,20.29,33283,10.8765732464606,10.8926311794032,10.8444573805754,10.860515313518,62180.4813588767,0.0,1.0
2017-02-23,20.51,20.51,20.33,20.41,32248,10.9782734884305,10.9782734884305,10.8819258907748,10.9247470452884,60246.8576408691,0.0,1.0
2017-02-24,20.56,20.58,20.48,20.51,28363,11.0050367100015,11.0157419986299,10.9622155554879,10.9782734884305,52988.7628153055,0.0,1.0
2017-02-27,20.52,20.6,20.47,20.57,35056,10.9836261327447,11.0264472872583,10.9568629111737,11.0103893543157,65492.8628584194,0.0,1.0
2017-02-28,20.51,20.59,20.4601,20.5,57417,10.9782734884305,11.0210946429441,10.9515637933026,10.9729208441163,107268.476344759,0.0,1.0
2017-03-01,20.49,20.51,20.33,20.43,40750,10.9675681998021,10.9782734884305,10.8819258907748,10.9354523339168,76130.595660674,0.0,1.0
2017-03-02,20.45,20.5572,20.4,20.4,21895,10.9461576225452,11.0035379695935,10.9193944009742,10.9193944009742,40905.0157543674,0.0,1.0
2017-03-03,20.49,20.5022,20.41,20.47,20942,10.9675681998021,10.9740984258654,10.9247470452884,10.9568629111737,39124.5873454193,0.0,1.0
2017-03-06,20.38,20.43,20.3,20.43,25197,10.9086891123458,10.9354523339168,10.8658679578322,10.9354523339168,47073.9292972274,0.0,1.0
2017-03-07,20.27,20.39,20.27,20.39,22155,10.8498100248896,10.91404175666,10.8498100248896,10.91404175666,41390.7569782144,0.0,1.0
2017-03-08,20.04,20.26,19.87,20.19,36129,10.7266992056629,10.8444573805754,10.6357042523215,10.806988870376,67497.4795245278,0.0,1.0
2017-03-09,19.86,20.0599,19.7,19.99,73098,10.6303516080073,10.7373509678482,10.54470929898,10.6999359840919,136564.276849177,0.0,1.0
2017-03-10,20.14,20.14,19.92,20.04,55016,10.780225648805,10.780225648805,10.6624674738925,10.7266992056629,102782.842966077,0.0,1.0
2017-03-13,20.06,20.1,19.97,20.08,31183,10.7374044942913,10.7588150715481,10.6892306954635,10.7481097829197,58257.1868585721,0.0,1.0
2017-03-14,20.06,20.13,19.95,20.13,31830,10.7374044942913,10.7748730044907,10.6785254068351,10.7748730044907,59465.9352117612,0.0,1.0
2017-03-15,20.26,20.32,20.05,20.19,42883,10.8444573805754,10.8765732464606,10.7320518499771,10.806988870376,80115.541931698,0.0,1.0
2017-03-16,20.3,20.39,20.22,20.39,56822,10.8658679578322,10.91404175666,10.8230468033186,10.91404175666,106156.87623634,0.0,1.0
2017-03-17,20.47,20.47,20.2,20.38,57827,10.9568629111737,10.9568629111737,10.8123415146902,10.9086891123458,108034.452890056,0.0,1.0
2017-03-20,20.84,20.84,20.45,20.48,37273,11.1549107507992,11.1549107507992,10.9461576225452,10.9622155554879,69634.7409094553,0.0,1.0
2017-03-21,20.7,20.81,20.6704,20.72,38536,11.0799737304003,11.1388528178566,11.0641299032303,11.0906790190287,71994.3223160675,0.0,1.0
2017-03-22,20.46,20.5506,20.3405,20.46,37319,11.0227004362383,11.071510634651,10.9583205387735,11.0227004362383,69270.3883605291,0.133,1.0
2017-03-23,20.62,20.63,20.55,20.58,9602,11.1088994621327,11.1142869012511,11.0711873883039,11.0873497056591,17822.9392276802,0.0,1.0
2017-03-24,20.73,20.98,20.5,20.66,24043,11.168161292435,11.3028472703949,11.0442501927119,11.1304492186063,44627.8825089686,0.0,1.0
2017-03-27,20.62,20.71,20.58,20.7,21226,11.1088994621327,11.1573864141982,11.0873497056591,11.1519989750799,39399.0531188023,0.0,1.0
2017-03-28,20.73,20.74,20.56,20.66,17109,11.168161292435,11.1735487315534,11.0765748274223,11.1304492186063,31757.2034207854,0.0,1.0
2017-03-29,20.85,20.8888,20.711,20.83,21317,11.2328105618558,11.2537138256352,11.1579251581101,11.222035683619,39567.9645403519,0.0,1.0
2017-03-30,20.98,21.14,20.81,20.99,24115,11.3028472703949,11.3890462962893,11.2112608053822,11.3082347095133,44761.5267106342,0.0,1.0
2017-03-31,21.17,21.17,20.945,21.04,35453,11.4052086136445,11.4052086136445,11.2839912334806,11.3351719051053,65806.7761340288,0.0,1.0
2017-04-03,21.26,21.28,21.069,21.16,34972,11.45369556571,11.4644704439468,11.3507954785487,11.3998211745261,64913.9586201243,0.0,1.0
2017-04-04,21.16,21.18,20.95,21.06,46217,11.3998211745261,11.4105960527629,11.2866849530398,11.3459467833421,85786.5842830341,0.0,1.0
2017-04-05,21.12,21.25,21.06,21.25,28207,11.3782714180525,11.4483081265916,11.3459467833421,11.4483081265916,52356.9721719615,0.0,1.0
2017-04-06,21.19,21.2793,21.09,21.22,20716,11.4159834918813,11.4640933232085,11.3621091006973,11.4321458092364,38452.4066903376,0.0,1.0
2017-04-07,21.23,21.299,21.14,21.19,28134,11.4375332483548,11.4747065782718,11.3890462962893,11.4159834918813,52221.4718008286,0.0,1.0
2017-04-10,21.27,21.33,21.2,21.25,23795,11.4590830048284,11.4914076395388,11.4213709309997,11.4483081265916,44167.5524810093,0.0,1.0
2017-04-11,21.35,21.42,21.24,21.3,19536,11.5021825177756,11.5398945916044,11.4429206874732,11.4752453221836,36262.1267185961,0.0,1.0
2017-04-12,21.24,21.4018,21.2,21.33,30082,11.4429206874732,11.5300894524089,11.4213709309997,11.4914076395388,55837.2899236698,0.0,1.0
2017-04-13,21.16,21.26,21.15,21.2,27905,11.3998211745261,11.45369556571,11.3944337354077,11.4213709309997,51796.408992753,0.0,1.0
2017-04-17,21.2,21.43,21.2,21.21,24896,11.4213709309997,11.5452820307228,11.4213709309997,11.4267583701181,46211.195064812,0.0,1.0
2017-04-18,21.24,21.3782,21.2,21.2,14489,11.4429206874732,11.5173750960895,11.4213709309997,11.4213709309997,26894.0394157321,0.0,1.0
2017-04-19,21.31,21.39,21.18,21.2,47946,11.5522857015767,11.5956542072607,11.4818118798402,11.4926540062612,88443.9050759064,0.133,1.0
2017-04-20,21.3,21.31,21.12,21.3,23877,11.5468646383662,11.5522857015767,11.4492855005772,11.5468646383662,44044.8655048892,0.0,1.0
2017-04-21,21.25,21.35,21.16,21.35,13693,11.5197593223137,11.5739699544187,11.4709697534192,11.5739699544187,25258.8827473488,0.0,1.0
2017-04-24,21.39,21.41,21.12,21.32,34539,11.5956542072607,11.6064963336817,11.4492855005772,11.5577067647872,63712.5941145608,0.0,1.0
2017-04-25,21.38,21.4119,21.26,21.39,18834,11.5902331440502,11.6075263356917,11.5251803855242,11.5956542072607,34742.2622992454,0.0,1.0
2017-04-26,21.38,21.46,21.34,21.45,21433,11.5902331440502,11.6336016497342,11.5685488912082,11.6281805865237,39536.5247881346,0.0,1.0
2017-04-27,21.45,21.45,21.36,21.44,14417,11.6281805865237,11.6281805865237,11.5793910176292,11.6227595233132,26594.4141217066,0.0,1.0
2017-04-28,21.44,21.55,21.36,21.45,33845,11.6227595233132,11.6823912186287,11.5793910176292,11.6281805865237,62432.4024380356,0.0,1.0
2017-05-01,21.43,21.53,21.4192,21.44,21457,11.6173384601027,11.6715490922077,11.6114837118353,11.6227595233132,39580.7965464006,0.0,1.0
2017-05-02,21.5,21.5,21.37,21.46,53699,11.6552859025762,11.6552859025762,11.5848120808397,11.6336016497342,99056.2144635861,0.0,1.0
2017-05-03,21.38,21.5,21.27,21.5,41833,11.5902331440502,11.6552859025762,11.5306014487347,11.6552859025762,77167.5193142367,0.0,1.0
2017-05-04,21.42,21.426,21.2728,21.39,15074,11.6119173968922,11.6151700348185,11.5321193464336,11.5956542072607,27806.3535042384,0.0,1.0
2017-05-05,21.5999,21.6181,21.3659,21.47,17275,11.7094423240491,11.7193086590922,11.5825894449234,11.6390227129447,31866.4426685497,0.0,1.0
2017-05-08,21.6233,21.64,21.538,21.59,14296,11.7221276119617,11.7311807875232,11.6758859427761,11.7040754714707,26371.2106737821,0.0,1.0
2017-05-09,21.8,21.81,21.64,21.69,36921,11.8179177988912,11.8233388621017,11.7311807875232,11.7582861035757,68106.5661224617,0.0,1.0
2017-05-10,21.89,21.96,21.7506,21.84,16610,11.8667073677857,11.9046548102592,11.7911377466313,11.8396020517332,30639.7460332626,0.0,1.0
2017-05-11,21.87,21.92,21.76,21.91,17860,11.8558652413647,11.8829705574172,11.7962335460492,11.8775494942067,32945.5667762836,0.0,1.0
2017-05-12,21.77,21.97,21.69,21.97,24431,11.8016546092597,11.9100758734697,11.7582861035757,11.9100758734697,45066.8052581962,0.0,1.0
2017-05-15,21.66,21.87,21.66,21.87,29518,11.7420229139442,11.8558652413647,11.7420229139442,11.8558652413647,54450.5733539942,0.0,1.0
2017-05-16,21.5,21.7,21.5,21.6,36335,11.6552859025762,11.7637071667862,11.6552859025762,11.7094965346812,67025.5973581333,0.0,1.0
2017-05-17,21.55,21.64,21.43,21.46,24022,11.6823912186287,11.7311807875232,11.6173384601027,11.6336016497342,44312.3407110797,0.0,1.0
2017-05-18,21.87,21.97,21.58,21.69,48030,11.8558652413647,11.9100758734697,11.6986544082602,11.7582861035757,88598.8562298376,0.0,1.0
2017-05-19,21.8,21.81,21.52,21.81,30484,11.8900179395909,11.8954720762604,11.7373021128438,11.8954720762604,55891.5220629907,0.133,1.0
2017-05-22,21.99,22.0,21.8201,21.86,25138,11.9936465363121,11.9991006729816,11.9009807542966,11.9227427596081,46089.7874825961,0.0,1.0
2017-05-23,21.88,22.0,21.82,22.0,28300,11.9336510329472,11.9991006729816,11.9009262129299,11.9991006729816,51887.2219650517,0.0,1.0
2017-05-24,21.78,22.0,21.73,21.95,24511,11.8791096662518,11.9991006729816,11.8518389829041,11.9718299896339,44940.2013281055,0.0,1.0
2017-05-25,21.94,21.94,21.79,21.93,14414,11.9663758529644,11.9663758529644,11.8845638029213,11.9609217162948,26427.6472581009,0.0,1.0
2017-05-26,21.89,22.07,21.78,22.07,12784,11.9391051696167,12.0372796296684,11.8791096662518,12.0372796296684,23439.0899505733,0.0,1.0
2017-05-30,21.87,21.89,21.79,21.89,23341,11.9281968962776,11.9391051696167,11.8845638029213,11.9391051696167,42795.0405613526,0.0,1.0
2017-05-31,22.07,22.12,21.82,21.89,21517,12.0372796296684,12.0645503130161,11.9009262129299,11.9391051696167,39450.7899301066,0.0,1.0
2017-06-01,22.2,22.27,22.13,22.13,20227,12.1081834063723,12.1463623630591,12.0700044496856,12.0700044496856,37085.6126744561,0.0,1.0
2017-06-02,22.21,22.49,22.15,22.49,24100,12.1136375430419,12.2663533697889,12.0809127230247,12.2663533697889,44186.6448536307,0.0,1.0
2017-06-05,22.2,22.21,22.03,22.21,23606,12.1081834063723,12.1136375430419,12.0154630829902,12.1136375430419,43280.9103076685,0.0,1.0
2017-06-06,22.05,22.21,22.05,22.21,20419,12.0263713563293,12.1136375430419,12.0263713563293,12.1136375430419,37437.6390566924,0.0,1.0
2017-06-07,22.05,22.23,21.88,22.23,30249,12.0263713563293,12.124545816381,11.9336510329472,12.124545816381,55460.6564388994,0.0,1.0
2017-06-08,22.03,22.08,21.9,22.08,10174,12.0154630829902,12.0427337663379,11.9445593062862,12.0427337663379,18653.7313170473,0.0,1.0
2017-06-09,22.04,22.15,22.0252,22.14,18558,12.0209172196598,12.0809127230247,12.0128450973888,12.0754585863551,34025.5500080364,0.0,1.0
2017-06-12,22.135,22.24,21.983,22.17,15262,12.0727315180204,12.1299999530505,11.9898286406434,12.0918209963637,27982.4304463116,0.0,1.0
2017-06-13,22.1434,22.2,22.11,22.11,10556,12.0773129928228,12.1081834063723,12.0590961763465,12.0590961763465,19354.1171400384,0.0,1.0
2017-06-14,22.16,22.5,22.1,22.5,13665,12.0863668596942,12.2718075064585,12.053642039677,12.2718075064585,25054.3776732309,0.0,1.0
2017-06-15,22.04,22.2733,21.97,21.97,32021,12.0209172196598,12.1481622281601,11.982738262973,11.982738262973,58709.5665916226,0.0,1.0
2017-06-16,22.15,22.199,22.0729,22.08,22884,12.0809127230247,12.1076379927054,12.0388613293025,12.0427337663379,41957.1444328001,0.0,1.0
2017-06-19,22.26,22.33,22.21,22.21,18553,12.1409082263896,12.1790871830763,12.1136375430419,12.1136375430419,34016.3826543323,0.0,1.0
2017-06-20,22.23,22.45,22.2015,22.45,27955,12.124545816381,12.2445368231108,12.1090015268728,12.2445368231108,51254.6745594707,0.0,1.0
2017-06-21,22.25,22.31,22.2001,22.3,19615,12.2079941074249,12.240914540973,12.1806152801907,12.2354278020483,35749.8329504076,0.133,1.0
2017-06-22,22.32,22.34,22.2352,22.32,15325,12.2464012798977,12.257374757747,12.1998737338163,12.2464012798977,27930.9808801935,0.0,1.0
2017-06-23,22.31,22.38,22.25,22.33,22672,12.240914540973,12.2793217134458,12.2079941074249,12.2518880188224,41321.4485165252,0.0,1.0
2017-06-26,22.28,22.39,22.26,22.31,21000,12.2244543241989,12.2848084523705,12.2134808463496,12.240914540973,38274.101043006,0.0,1.0
2017-06-27,22.26,22.3653,22.19,22.28,14476,12.2134808463496,12.2712562072265,12.1750736738768,12.2244543241989,26383.613652312,0.0,1.0
2017-06-28,22.2871,22.309,22.2001,22.27,17594,12.2283499088355,12.2403658670805,12.1806152801907,12.2189675852742,32066.4063690782,0.0,1.0
2017-06-29,22.15,22.2857,22.07,22.22,15575,12.153126718178,12.227581765386,12.1092328067805,12.1915338906508,28386.6249402294,0.0,1.0
2017-06-30,22.29,22.34,22.18,22.34,18034,12.2299410631236,12.257374757747,12.1695869349521,12.257374757747,32868.3399147414,0.0,1.0
2017-07-03,22.32,22.45,22.2,22.45,24896,12.2464012798977,12.3177288859186,12.1805604128014,12.3177288859186,45374.8580746034,0.0,1.0
2017-07-05,22.32,22.43,22.275,22.33,24268,12.2464012798977,12.3067554080692,12.2217109547366,12.2518880188224,44230.2801957936,0.0,1.0
2017-07-06,22.37,22.37,22.1,22.29,32689,12.2738349745211,12.2738349745211,12.1256930235546,12.2299410631236,59578.194714039,0.0,1.0
2017-07-07,22.35,22.42,22.23,22.36,19835,12.2628614966717,12.3012686691445,12.1970206295755,12.2683482355964,36150.7997232392,0.0,1.0
2017-07-10,22.38,22.4613,22.33,22.33,20258,12.2793217134458,12.3239289009035,12.2518880188224,12.2518880188224,36921.7494728196,0.0,1.0
2017-07-11,22.4,22.4009,22.35,22.35,14883,12.2902951912952,12.2907889977984,12.2628614966717,12.2628614966717,27125.4021820502,0.0,1.0
2017-07-12,22.2,22.48,22.06,22.4,97739,12.1805604128014,12.3341891026926,12.1037460678559,12.2902951912952,178136.779135351,0.0,1.0
2017-07-13,22.16,22.25,22.02,22.19,50531,12.1586134571027,12.2079941074249,12.0817991121571,12.1750736738768,92096.5999906729,0.0,1.0
2017-07-14,22.45,22.45,22.06,22.16,54275,12.3177288859186,12.3177288859186,12.1037460678559,12.1586134571027,98920.3254337686,0.0,1.0
2017-07-17,22.45,22.5099,22.41,22.45,30236,12.3177288859186,12.3505944520774,12.2957819302198,12.3177288859186,55107.4151969678,0.0,1.0
2017-07-18,22.4253,22.48,22.33,22.45,22855,12.3041766407746,12.3341891026926,12.2518880188224,12.3177288859186,41654.9799684714,0.0,1.0
2017-07-19,22.3602,22.5,22.29,22.5,52166,12.2684579703749,12.345162580542,12.2299410631236,12.345162580542,95076.5121433069,0.0,1.0
2017-07-20,22.24,22.48,22.2,22.48,22347,12.2754809961985,12.4079502155819,12.2534027929679,12.4079502155819,40486.9902982955,0.133,1.0
2017-07-21,21.7,21.99,21.525,21.99,132276,11.9774252525858,12.1374922260074,11.880833113452,12.1374922260074,239649.936398502,0.0,1.0
2017-07-24,21.19,21.53,21.06,21.51,177155,11.695928161396,11.8835928888558,11.6241740008966,11.8725537872405,320959.08919741,0.0,1.0
2017-07-25,21.22,21.2986,21.09,21.09,64345,11.7124868138189,11.755870483167,11.6407326533195,11.6407326533195,116576.515449225,0.0,1.0
2017-07-26,21.47,21.48,21.22,21.29,43822,11.85047558401,11.8559951348176,11.7124868138189,11.7511236694724,79394.1418916142,0.0,1.0
2017-07-27,21.38,21.52,21.36,21.52,51258,11.8007996267412,11.8780733380482,11.7897605251259,11.8780733380482,92866.2526831355,0.0,1.0
2017-07-28,21.4154,21.43,21.31,21.43,23702,11.8203388366002,11.8283973807794,11.7621627710877,11.8283973807794,42941.9002125656,0.0,1.0
2017-07-31,21.53,21.56,21.44,21.44,26152,11.8835928888558,11.9001515412788,11.833916931587,11.833916931587,47380.6672162271,0.0,1.0
2017-08-01,21.6101,21.62,21.49,21.56,42086,11.9278044908251,11.9332688461246,11.8615146856253,11.9001515412788,76248.958414734,0.0,1.0
2017-08-02,21.62,21.65,21.6,21.65,23718,11.9332688461246,11.9498274985476,11.9222297445093,11.9498274985476,42970.8880787119,0.0,1.0
2017-08-03,21.6211,21.72,21.59,21.67,38910,11.9338759967135,11.9884643542011,11.9167101937017,11.9608666001628,70494.8669846814,0.0,1.0
2017-08-04,21.66,21.6899,21.58,21.58,18248,11.9553470493552,11.9718505062701,11.9111906428941,11.9111906428941,33060.6613399247,0.0,1.0
2017-08-07,21.63,21.67,21.6,21.67,24385,11.9387883969323,11.9608666001628,11.9222297445093,11.9608666001628,44179.3197486881,0.0,1.0
2017-08-08,21.64,21.696,21.575,21.63,17360,11.9443079477399,11.9752174322627,11.9084308674902,11.9387883969323,31451.8347688017,0.0,1.0
2017-08-09,21.5,21.58,21.471,21.51,36743,11.8670342364329,11.9111906428941,11.8510275390907,11.8725537872405,66568.8228634838,0.0,1.0
2017-08-10,21.15,21.52,20.9,21.52,75742,11.6738499581654,11.8780733380482,11.5358611879743,11.8780733380482,137224.934853604,0.0,1.0
2017-08-11,21.32,21.36,20.98,21.05,43928,11.7676823218953,11.7897605251259,11.5800175944355,11.618654450089,79586.1865048342,0.0,1.0
2017-08-14,21.34,21.4899,21.31,21.48,51267,11.7787214235106,11.8614594901172,11.7621627710877,11.8559951348176,92882.5583578431,0.0,1.0
2017-08-15,21.4499,21.48,21.3388,21.39,14277,11.8393812868866,11.8559951348176,11.7780590774137,11.8063191775488,25866.2353107248,0.0,1.0
2017-08-16,21.4868,21.58,21.41,21.58,21254,11.8597484293668,11.9111906428941,11.8173582791641,11.9111906428941,38506.7566921723,0.0,1.0
2017-08-17,21.27,21.45,21.27,21.45,26823,11.7400845678571,11.8394364823947,11.7400845678571,11.8394364823947,48596.3458527401,0.0,1.0
2017-08-18,21.39,21.45,21.2676,21.27,16582,11.8063191775488,11.8394364823947,11.7387598756633,11.7400845678571,30042.2997774349,0.0,1.0
2017-08-21,21.5,21.53,21.391,21.4,19220,11.8670342364329,11.8835928888558,11.8068711326296,11.8118387283565,34821.6742083161,0.0,1.0
2017-08-22,21.45,21.46,21.3536,21.37,24730,11.908982822571,11.9145347959149,11.8554617995362,11.8645670358201,44542.7210621739,0.126,1.0
2017-08-23,21.52,21.52,21.4,21.45,16186,11.947846635978,11.947846635978,11.8812229558517,11.908982822571,29153.5981848906,0.0,1.0
2017-08-24,21.47,21.55,21.39,21.55,24857,11.9200867692587,11.9645025560096,11.8756709825079,11.9645025560096,44771.468558126,0.0,1.0
2017-08-25,21.41,21.53,21.38,21.5,32233,11.8867749291956,11.9533986093218,11.870119009164,11.9367426892903,58056.8349372037,0.0,1.0
2017-08-28,21.37,21.4199,21.35,21.37,27135,11.8645670358201,11.892271382806,11.8534630891324,11.8645670358201,48874.5141941809,0.0,1.0
2017-08-29,21.37,21.37,21.34,21.37,9365,11.8645670358201,11.8645670358201,11.8479111157886,11.8645670358201,16867.8763747376,0.0,1.0
2017-08-30,21.45,21.45,21.32,21.32,22474,11.908982822571,11.908982822571,11.8368071691009,11.8368071691009,40479.3009765991,0.0,1.0
2017-08-31,21.5,21.5458,21.39,21.39,19158,11.9367426892903,11.9621707272051,11.8756709825079,11.8756709825079,34506.6498224474,0.0,1.0
2017-09-01,21.54,21.6,21.451,21.51,14743,11.9589505826657,11.9922624227288,11.9095380199054,11.9422946626341,26554.5223056866,0.0,1.0
2017-09-05,21.53,21.5599,21.39,21.52,12086,11.9533986093218,11.96999900962,11.8756709825079,11.947846635978,21768.8365045465,0.0,1.0
2017-09-06,21.56,21.57,21.5,21.5,12787,11.9700545293534,11.9756065026973,11.9367426892903,11.9367426892903,23031.4506357468,0.0,1.0
2017-09-07,21.58,21.63,21.49,21.6,25097,11.9811584760411,12.0089183427604,11.9311907159464,11.9922624227288,45203.747290634,0.0,1.0
2017-09-08,21.561,21.63,21.54,21.54,19592,11.9706097266878,12.0089183427604,11.9589505826657,11.9589505826657,35288.3538637327,0.0,1.0
2017-09-11,21.56,21.6,21.56,21.58,17497,11.9700545293534,11.9922624227288,11.9700545293534,11.9811584760411,31514.9207612154,0.0,1.0
2017-09-12,21.5708,21.67,21.55,21.67,12472,11.9760506605648,12.0311262361358,11.9645025560096,12.0311262361358,22464.08479933,0.0,1.0
2017-09-13,21.541,21.5801,21.53,21.58,11116,11.9595057800001,11.9812139957746,11.9533986093218,11.9811584760411,20021.7099606601,0.0,1.0
2017-09-14,21.52,21.56,21.52,21.56,16259,11.947846635978,11.9700545293534,11.947846635978,11.9700545293534,29285.0829660285,0.0,1.0
2017-09-15,21.59,21.64,21.5,21.56,16828,11.986710449385,12.0144703161043,11.9367426892903,11.9700545293534,30309.9437943494,0.0,1.0
2017-09-18,21.52,21.6254,21.5,21.57,17862,11.947846635978,12.0063644350222,11.9367426892903,11.9756065026973,32172.3446669045,0.0,1.0
2017-09-19,21.67,21.685,21.54,21.64,20061,12.0311262361358,12.0394541961516,11.9589505826657,12.0144703161043,36133.0985535088,0.0,1.0
2017-09-20,21.6,21.69,21.594,21.67,12718,11.9922624227288,12.0422301828235,11.9889312387225,12.0311262361358,22907.1705001508,0.0,1.0
2017-09-21,21.47,21.4753,21.4335,21.44,19731,11.9900416333913,11.9930014480469,11.9696580041589,11.9732879655291,35331.3677260502,0.126,1.0
2017-09-22,21.52,21.5221,21.46,21.46,12002,12.0179644131616,12.019137169912,11.9844570774372,11.9844570774372,21491.4132810327,0.0,1.0
2017-09-25,21.49,21.62,21.42,21.62,24848,12.0012107452994,12.0738099727024,11.9621188536209,12.0738099727024,44494.1374110232,0.0,1.0
2017-09-26,21.44,21.5256,21.4,21.5,29769,11.9732879655291,12.0210917644959,11.9509497417128,12.0067953012535,53305.939173726,0.0,1.0
2017-09-27,21.38,21.46,21.37,21.46,28941,11.9397806298046,11.9844570774372,11.9341960738506,11.9844570774372,51823.2787674028,0.0,1.0
2017-09-28,21.37,21.48,21.32,21.32,26892,11.9341960738506,11.9956261893454,11.9062732940802,11.9062732940802,48154.2314575512,0.0,1.0
2017-09-29,21.48,21.5301,21.38,21.38,26693,11.9956261893454,12.0236048146753,11.9397806298046,11.9397806298046,47797.8915772873,0.0,1.0
2017-10-02,21.5724,21.62,21.5,21.6,22238,12.047227486361,12.0738099727024,12.0067953012535,12.0626408607942,39820.5339563076,0.0,1.0
2017-10-03,21.55,21.59,21.514,21.56,9519,12.0347180810239,12.0570563048401,12.0146136795892,12.0403026369779,17045.2227147266,0.0,1.0
2017-10-04,21.43,21.57,21.42,21.55,32091,11.967703409575,12.045887192932,11.9621188536209,12.0347180810239,57463.8346610248,0.0,1.0
2017-10-05,21.46,21.645,21.42,21.64,21052,11.9844570774372,12.0877713625875,11.9621188536209,12.0849790846105,37696.8198960423,0.0,1.0
2017-10-06,21.51,21.55,21.41,21.53,30763,12.0123798572076,12.0347180810239,11.9565342976669,12.0235489691157,55085.8479223801,0.0,1.0
2017-10-09,21.36,21.66,21.32,21.66,40522,11.9286115178965,12.0961481965186,11.9062732940802,12.0961481965186,72560.827276621,0.0,1.0
2017-10-10,21.47,21.47,21.34,21.4,29096,11.9900416333913,11.9900416333913,11.9174424059884,11.9509497417128,52100.8299304221,0.0,1.0
2017-10-11,21.4696,21.51,21.4,21.51,12929,11.9898182511531,12.0123798572076,11.9509497417128,12.0123798572076,23151.3483011558,0.0,1.0
2017-10-12,21.4,21.48,21.4,21.44,20096,11.9509497417128,11.9956261893454,11.9509497417128,11.9732879655291,35984.9559486445,0.0,1.0
2017-10-13,21.45,21.51,21.4102,21.5,12999,11.9788725214831,12.0123798572076,11.9566459887859,12.0067953012535,23276.6939876808,0.0,1.0
2017-10-16,21.4545,21.53,21.41,21.42,21768,11.9813855716625,12.0235489691157,11.9565342976669,11.9621188536209,38978.9272039258,0.0,1.0
2017-10-17,21.46,21.52,21.451,21.5,22588,11.9844570774372,12.0179644131616,11.9794309770786,12.0067953012535,40447.2623889324,0.0,1.0
2017-10-18,21.4901,21.51,21.41,21.43,19529,12.001266590859,12.0123798572076,11.9565342976669,11.967703409575,34969.6558877925,0.0,1.0
2017-10-19,21.51,21.5199,21.48,21.48,19877,12.0123798572076,12.0179085676021,11.9956261893454,11.9956261893454,35592.8030150879,0.0,1.0
2017-10-20,21.558,21.56,21.508,21.52,31878,12.0391857257871,12.0403026369779,12.0112629460168,12.0179644131616,57082.4256434561,0.0,1.0
2017-10-23,21.4473,21.49,21.426,21.47,20924,12.0477300963968,12.0717162426771,12.0357651100791,12.0604815137402,37248.7847593975,0.126,1.0
2017-10-24,21.51,21.55,21.45,21.45,17403,12.082950971614,12.1054204294877,12.0492467848033,12.0492467848033,30980.7207593094,0.0,1.0
2017-10-25,21.3301,21.54,21.231,21.54,35454,11.9818945848267,12.0998030650193,11.9262265029445,12.0998030650193,63115.0074010552,0.0,1.0
2017-10-26,21.2,21.46,21.141,21.46,36366,11.9088126730923,12.0548641492718,11.8756702227285,12.0548641492718,64738.544568928,0.0,1.0
2017-10-27,21.27,21.28,21.16,21.28,31798,11.9481342243714,11.9537515888399,11.8863432152186,11.9537515888399,56606.6171754597,0.0,1.0
2017-10-30,21.3,21.43,21.23,21.43,26185,11.9649863177767,12.0380120558664,11.9256647664977,12.0380120558664,46614.3867771374,0.0,1.0
2017-10-31,21.32,21.37,21.2826,21.3,26557,11.9762210467136,12.0043078690558,11.9552121036016,11.9649863177767,47276.6190429802,0.0,1.0
2017-11-01,21.46,21.481,21.38,21.4,28390,12.0548641492718,12.0666606146555,12.0099252335242,12.0211599624611,50539.7151270927,0.0,1.0
2017-11-02,21.3,21.53,21.23,21.53,26820,11.9649863177767,12.0941857005508,11.9256647664977,12.0941857005508,47744.8101341541,0.0,1.0
2017-11-03,21.36,21.36,21.27,21.32,17997,11.9986905045874,11.9986905045874,11.9481342243714,11.9762210467136,32038.1561515424,0.0,1.0
2017-11-06,21.38,21.5,21.3603,21.49,31024,12.0099252335242,12.0773336071455,11.9988590255214,12.0717162426771,55228.7468158836,0.0,1.0
2017-11-07,21.29,21.39,21.29,21.35,20059,11.9593689533083,12.0155425979927,11.9593689533083,11.9930731401189,35708.9167218864,0.0,1.0
2017-11-08,21.285,21.3,21.23,21.24,19679,11.9565602710741,11.9649863177767,11.9256647664977,11.9312821309661,35032.4429019394,0.0,1.0
2017-11-09,21.3,21.4,21.23,21.4,41187,11.9649863177767,12.0211599624611,11.9256647664977,12.0211599624611,73320.8611109398,0.0,1.0
2017-11-10,21.28,21.39,21.2,21.37,16570,11.9537515888399,12.0155425979927,11.9088126730923,12.0043078690558,29497.8189382151,0.0,1.0
2017-11-13,21.2777,21.4,21.2777,21.37,24297,11.9524595950121,12.0211599624611,11.9524595950121,12.0043078690558,43253.3800085585,0.0,1.0
2017-11-14,21.28,21.35,21.12,21.25,33547,11.9537515888399,11.9930731401189,11.8638737573448,11.9368994954345,59720.1769414786,0.0,1.0
2017-11-15,21.19,21.3,21.14,21.3,14995,11.9031953086239,11.9649863177767,11.8751084862817,11.9649863177767,26694.0129739612,0.0,1.0
2017-11-16,21.28,21.4,21.22,21.23,28051,11.9537515888399,12.0211599624611,11.9200474020292,11.9256647664977,49936.2292719294,0.0,1.0
2017-11-17,21.26,21.42,21.24,21.42,17603,11.942516859903,12.032394691398,11.9312821309661,12.032394691398,31336.7596119131,0.0,1.0
2017-11-20,21.26,21.46,21.24,21.27,27844,11.942516859903,12.0548641492718,11.9312821309661,11.9481342243714,49567.7290594847,0.0,1.0
2017-11-21,21.39,21.39,21.237,21.26,24013,12.086321390295,12.086321390295,11.9998694420615,12.0128654865672,42497.4691151634,0.126,1.0
2017-11-22,21.47,21.51,21.34,21.44,24895,12.1315250233583,12.15412683989,12.0580691196305,12.1145736609596,44058.4055978841,0.0,1.0
2017-11-24,21.471,21.51,21.459,21.5,20160,12.1320900687716,12.15412683989,12.1253095238121,12.148476385757,35678.5481764749,0.0,1.0
2017-11-27,21.36,21.509,21.301,21.47,41018,12.0693700278963,12.1535617944767,12.0360323485121,12.1315250233583,72592.39529279,0.0,1.0
2017-11-28,21.27,21.33,21.13,21.33,38902,12.0185159407001,12.0524186654976,11.9394095828394,12.0524186654976,68847.563549664,0.0,1.0
2017-11-29,21.3,21.34,21.22,21.24,14196,12.0354673030988,12.0580691196305,11.9902636700356,12.0015645783014,25123.6443409345,0.0,1.0
2017-11-30,21.33,21.34,21.29,21.34,18096,12.0524186654976,12.0580691196305,12.0298168489659,12.0580691196305,32025.7444345976,0.0,1.0
2017-12-01,21.39,21.53,21.29,21.41,40645,12.086321390295,12.1654277481558,12.0298168489659,12.0976222985609,71932.2713607552,0.0,1.0
2017-12-04,21.36,21.39,21.31,21.39,21608,12.0693700278963,12.086321390295,12.0411177572318,12.086321390295,38241.1740574042,0.0,1.0
2017-12-05,21.45,21.53,21.37,21.37,17434,12.1202241150925,12.1654277481558,12.0750204820292,12.0750204820292,30854.1571879297,0.0,1.0
2017-12-06,21.51,21.53,21.4,21.5,25401,12.15412683989,12.1654277481558,12.0919718444279,12.148476385757,44953.9088408053,0.0,1.0
2017-12-07,21.46,21.55,21.36,21.53,30233,12.1258745692254,12.1767286564216,12.0693700278963,12.1654277481558,53505.4338799288,0.0,1.0
2017-12-08,21.4,21.54,21.34,21.46,38245,12.0919718444279,12.1710782022887,12.0580691196305,12.1258745692254,67684.8251492702,0.0,1.0
2017-12-11,21.47,21.49,21.4,21.48,17033,12.1315250233583,12.1428259316241,12.0919718444279,12.1371754774912,30144.4797167608,0.0,1.0
2017-12-12,21.53,21.53,21.47,21.52,12473,12.1654277481558,12.1654277481558,12.1315250233583,12.1597772940229,22074.331914939,0.0,1.0
2017-12-13,21.48,21.53,21.46,21.53,22939,12.1371754774912,12.1654277481558,12.1258745692254,12.1654277481558,40596.7369355237,0.0,1.0
2017-12-14,21.55,21.55,21.43,21.43,19409,12.1767286564216,12.1767286564216,12.1089232068267,12.1089232068267,34349.451466131,0.0,1.0
2017-12-15,21.61,21.65,21.5,21.55,27329,12.2106313812191,12.2332331977507,12.148476385757,12.1767286564216,48366.0239640317,0.0,1.0
2017-12-18,21.68,21.69,21.62,21.68,27981,12.2501845601494,12.2558350142823,12.216281835352,12.2501845601494,49519.9135181521,0.0,1.0
2017-12-19,21.69,21.74,21.61,21.68,25818,12.2558350142823,12.2840872849469,12.2106313812191,12.2501845601494,45691.9026200512,0.0,1.0
2017-12-20,21.52,21.65,21.51,21.55,39576,12.2309730160975,12.304859005507,12.2252894784507,12.2480236290382,69632.6873486752,0.126,1.0
2017-12-21,21.3,21.65,21.3,21.64,27819,12.1059351878661,12.304859005507,12.1059351878661,12.2991754678602,48946.6274851623,0.0,1.0
2017-12-22,21.38,21.42,21.3,21.3,19285,12.1514034890411,12.1741376396287,12.1059351878661,12.1059351878661,33931.3315019002,0.0,1.0
2017-12-26,21.3,21.46,21.3,21.46,17814,12.1059351878661,12.1968717902162,12.1059351878661,12.1968717902162,31343.1547510939,0.0,1.0
2017-12-27,21.2,21.4,21.2,21.3,19944,12.0490998113972,12.1627705643349,12.0490998113972,12.1059351878661,35090.8206105209,0.0,1.0
2017-12-28,21.33,21.36,21.19,21.19,23029,12.1229858008067,12.1400364137474,12.0434162737503,12.0434162737503,40518.7779703011,0.0,1.0
2017-12-29,21.61,21.61,21.33,21.44,32241,12.2821248549195,12.2821248549195,12.1229858008067,12.1855047149225,56726.9929454374,0.0,1.0
2018-01-02,21.4,21.66,21.38,21.66,44995,12.1627705643349,12.3105425431539,12.1514034890411,12.3105425431539,79167.2419459681,0.0,1.0
2018-01-03,21.46,21.51,21.25,21.5,36779,12.1968717902162,12.2252894784507,12.0775174996316,12.2196059408038,64711.4566403103,0.0,1.0
2018-01-04,21.51,21.61,21.4,21.52,28432,12.2252894784507,12.2821248549195,12.1627705643349,12.2309730160975,50025.1810869598,0.0,1.0
2018-01-05,21.49,21.62,21.48,21.62,18812,12.2139224031569,12.2878083925664,12.20823886551,12.2878083925664,33099.1033556517,0.0,1.0
2018-01-08,21.55,21.6,21.45,21.53,26766,12.2480236290382,12.2764413172726,12.1911882525693,12.2366565537444,47093.9081659246,0.0,1.0
2018-01-09,21.54,21.63,21.54,21.55,31423,12.2423400913913,12.2934919302133,12.2423400913913,12.2480236290382,55287.7484980143,0.0,1.0
2018-01-10,21.53,21.56,21.47,21.52,33282,12.2366565537444,12.2537071666851,12.2025553278631,12.2309730160975,58558.5986541996,0.0,1.0
2018-01-11,21.52,21.74,21.5,21.65,20275,12.2309730160975,12.356010844329,12.2196059408038,12.304859005507,35673.2043661408,0.0,1.0
2018-01-12,21.58,21.58,21.44,21.58,32067,12.2650742419788,12.2650742419788,12.1855047149225,12.2650742419788,56420.8455935408,0.0,1.0
2018-01-16,21.53,22.0,21.4,21.6,54011,12.2366565537444,12.503782823148,12.1627705643349,12.2764413172726,95030.6012833356,0.0,1.0
2018-01-17,21.53,21.95,21.51,21.65,20133,12.2366565537444,12.4753651349136,12.2252894784507,12.304859005507,35423.3599755123,0.0,1.0
2018-01-18,21.29,21.62,21.15,21.62,56007,12.1002516502192,12.2878083925664,12.0206821231628,12.2878083925664,98542.4984924507,0.0,1.0
2018-01-19,21.16,21.48,21.07,21.48,47091,12.0263656608097,12.20823886551,11.9752138219877,12.20823886551,82855.085909047,0.0,1.0
2018-01-22,21.13,21.23,21.12,21.23,23625,12.009315047869,12.0661504243379,12.0036315102221,12.0661504243379,41567.4206239248,0.0,1.0
2018-01-23,20.84,21.1,20.72,21.1,73737,11.9161050304601,12.0647704483065,11.8474902222233,12.0647704483065,128958.168467962,0.126,1.0
2018-01-24,20.79,20.81,20.64,20.7,76382,11.8875155270281,11.8989513284009,11.8017470167321,11.8360544208505,133583.992078873,0.0,1.0
2018-01-25,20.42,20.75,20.28,20.65,132940,11.6759532016312,11.8646439242825,11.5959025920216,11.8074649174185,232497.917139712,0.0,1.0
2018-01-26,20.07,20.42,20.0,20.42,95724,11.4758266776072,11.6759532016312,11.4358013728024,11.6759532016312,167411.092374618,0.0,1.0
2018-01-29,19.71,19.97,19.29,19.92,158504,11.2699822528967,11.4186476707432,11.0298304240679,11.3900581673112,277206.63350619,0.0,1.0
2018-01-30,19.58,19.75,19.55,19.7,51820,11.1956495439735,11.2928538556424,11.1784958419143,11.2642643522103,90627.6671143362,0.0,1.0
2018-01-31,19.79,19.8,19.68,19.68,53151,11.315725458388,11.3214433590744,11.2528285508375,11.2528285508375,92955.4445155162,0.0,1.0
2018-02-01,20.01,20.01,19.76,19.84,73927,11.4415192734888,11.4415192734888,11.2985717563288,11.34431496182,129290.458254757,0.0,1.0
2018-02-02,19.98,20.06,19.86,19.99,42507,11.4243655714296,11.4701087769208,11.3557507631928,11.430083472116,74340.2208805301,0.0,1.0
2018-02-05,19.73,20.07,19.7,19.97,54514,11.2814180542696,11.4758266776072,11.2642643522103,11.4186476707432,95339.1865123675,0.0,1.0
2018-02-06,19.94,19.94,19.5,19.52,91035,11.401493968684,11.401493968684,11.1499063384823,11.1613421398551,159210.530215236,0.0,1.0
2018-02-07,19.94,20.09,19.86,19.96,111335,11.401493968684,11.48726247898,11.3557507631928,11.4129297700568,194713.070593874,0.0,1.0
2018-02-08,19.88,20.0,19.85,20.0,41758,11.3671865645656,11.4358013728024,11.3500328625064,11.4358013728024,73030.2995631113,0.0,1.0
2018-02-09,19.89,20.0,19.75,20.0,21080,11.372904465252,11.4358013728024,11.2928538556424,11.4358013728024,36866.6773981126,0.0,1.0
2018-02-12,20.05,20.12,19.88,19.94,16744,11.4643908762344,11.5044161810392,11.3671865645656,11.401493968684,29283.4746847248,0.0,1.0
2018-02-13,19.99,20.14,19.93,20.14,40630,11.430083472116,11.515851982412,11.3957760679976,11.515851982412,71057.5475657171,0.0,1.0
2018-02-14,19.99,20.1,19.9,20.1,28344,11.430083472116,11.4929803796664,11.3786223659384,11.4929803796664,49570.640615375,0.0,1.0
2018-02-15,20.12,20.25,19.99,20.2,18742,11.5044161810392,11.5787488899624,11.430083472116,11.5501593865304,32777.7641269179,0.0,1.0
2018-02-16,20.17,20.19,20.06,20.15,20070,11.5330056844712,11.544441485844,11.4701087769208,11.5215698830984,35100.2948472544,0.0,1.0
2018-02-20,20.01,20.02,19.91,19.91,20039,11.509562291657,11.5153141968502,11.4520432397246,11.4520432397246,34838.8913356558,0.119,1.0
2018-02-21,19.81,19.94,19.75,19.94,69953,11.3945241877923,11.4692989553043,11.3600127566329,11.4692989553043,121617.094945014,0.0,1.0
2018-02-22,19.79,19.869,19.74,19.74,35636,11.3830203774059,11.4284604284324,11.3542608514397,11.3542608514397,61955.1240898962,0.0,1.0
2018-02-23,19.9,19.96,19.81,19.95,19306,11.4462913345314,11.4808027656908,11.3945241877923,11.4750508604976,33564.5309709154,0.0,1.0
2018-02-26,19.95,20.02,19.88,19.89,35193,11.4750508604976,11.5153141968502,11.4347875241449,11.4405394293382,61184.9444970176,0.0,1.0
2018-02-27,19.92,20.07,19.91,20.03,36471,11.4577951449179,11.5440737228163,11.4520432397246,11.5210661020434,63406.8170019814,0.0,1.0
2018-02-28,19.88,19.95,19.87,19.95,40799,11.4347875241449,11.4750508604976,11.4290356189517,11.4750508604976,70931.2803834239,0.0,1.0
2018-03-01,19.89,19.93,19.88,19.88,14689,11.4405394293382,11.4635470501111,11.4347875241449,11.4347875241449,25537.6253719971,0.0,1.0
2018-03-02,19.9,19.9,19.81,19.88,99818,11.4462913345314,11.4462913345314,11.3945241877923,11.4347875241449,173539.021674859,0.0,1.0
2018-03-05,19.92,19.98,19.83,19.92,19665,11.4577951449179,11.4923065760773,11.4060279981788,11.4577951449179,34188.6719953926,0.0,1.0
2018-03-06,19.97,20.0,19.95,19.96,17734,11.486554670884,11.5038103864637,11.4750508604976,11.4808027656908,30831.5234765469,0.0,1.0
2018-03-07,19.96,20.09,19.87,19.87,24850,11.4808027656908,11.5555775332028,11.4290356189517,11.4290356189517,43203.076485406,0.0,1.0
2018-03-08,19.98,20.1,19.95,19.95,11146,11.4923065760773,11.561329438396,11.4750508604976,11.4750508604976,19377.9271833535,0.0,1.0
2018-03-09,19.99,20.15,19.99,20.06,17958,11.4980584812705,11.5900889643622,11.4980584812705,11.5383218176231,31220.9596589505,0.0,1.0
2018-03-12,20.02,20.16,19.96,20.16,20621,11.5153141968502,11.5958408695554,11.4808027656908,11.5958408695554,35850.7299881511,0.0,1.0
2018-03-13,20.05,20.12,19.98,20.05,16233,11.5325699124299,11.5728332487825,11.4923065760773,11.5325699124299,28221.9533435652,0.0,1.0
2018-03-14,19.99,20.17,19.96,20.17,42149,11.4980584812705,11.6015927747487,11.4808027656908,11.6015927747487,73278.32880416,0.0,1.0
2018-03-15,20.03,20.08,20.01,20.06,13745,11.5210661020434,11.5498256280096,11.509562291657,11.5383218176231,23896.4300318675,0.0,1.0
2018-03-16,20.02,20.03,19.96,19.96,20855,11.5153141968502,11.5210661020434,11.4808027656908,11.4808027656908,36257.5517144121,0.0,1.0
2018-03-19,20.0,20.05,19.96,20.04,23349,11.5038103864637,11.5325699124299,11.4808027656908,11.5268180072367,40593.5063524244,0.0,1.0
2018-03-20,19.96,20.03,19.93,20.0,41296,11.4808027656908,11.5210661020434,11.4635470501111,11.5038103864637,71795.3419131318,0.0,1.0
2018-03-21,19.69,19.96,19.69,19.96,25776,11.393948997273,11.5501890292315,11.393948997273,11.5501890292315,44543.7696905148,0.119,1.0
2018-03-22,19.63,19.8,19.61,19.74,14511,11.3592289901711,11.4576023436265,11.3476556544705,11.4228823365246,25076.6077738617,0.0,1.0
2018-03-23,19.49,19.62,19.48,19.62,36786,11.2782156402667,11.3534423223208,11.2724289724164,11.3534423223208,63570.2634945403,0.0,1.0
2018-03-26,19.49,19.6,19.44,19.6,17792,11.2782156402667,11.3418689866202,11.2492823010151,11.3418689866202,30746.5374896662,0.0,1.0
2018-03-27,19.41,19.52,19.4,19.52,23357,11.2319222974641,11.2955756438176,11.2261356296138,11.2955756438176,40363.4710064151,0.0,1.0
2018-03-28,19.47,19.49,19.31,19.4,51578,11.266642304566,11.2782156402667,11.174055618961,11.2261356296138,89132.4702474153,0.0,1.0
2018-03-29,19.81,19.81,19.55,19.55,41037,11.4633890114768,11.4633890114768,11.3129356473686,11.3129356473686,70916.4601485744,0.0,1.0
2018-04-02,19.64,19.87,19.63,19.87,20834,11.3650156580214,11.4981090185787,11.3592289901711,11.4981090185787,36003.4488567732,0.0,1.0
2018-04-03,19.67,19.71,19.55,19.71,21928,11.3823756615724,11.4055223329736,11.3129356473686,11.4055223329736,37894.0014654564,0.0,1.0
2018-04-04,19.55,19.63,19.47,19.47,21841,11.3129356473686,11.3592289901711,11.266642304566,11.266642304566,37743.6558740895,0.0,1.0
2018-04-05,19.57,19.66,19.55,19.56,18232,11.3245089830692,11.376588993722,11.3129356473686,11.3187223152189,31506.9059977291,0.0,1.0
2018-04-06,19.59,19.62,19.5,19.5,25622,11.3360823187698,11.3534423223208,11.284002308117,11.284002308117,44277.6407126929,0.0,1.0
2018-04-09,19.59,19.61,19.51,19.55,35460,11.3360823187698,11.3476556544705,11.2897889759673,11.3129356473686,61278.7893088787,0.0,1.0
2018-04-10,19.66,19.73,19.59,19.62,33806,11.376588993722,11.4170956686743,11.3360823187698,11.3534423223208,58420.4949626609,0.0,1.0
2018-04-11,19.66,19.73,19.63,19.71,30576,11.376588993722,11.4170956686743,11.3592289901711,11.4055223329736,52838.6988693818,0.0,1.0
2018-04-12,19.66,19.73,19.65,19.72,16200,11.376588993722,11.4170956686743,11.3708023258717,11.4113090008239,27995.3859786756,0.0,1.0
2018-04-13,19.55,19.65,19.53,19.65,17480,11.3129356473686,11.3708023258717,11.3013623116679,11.3708023258717,30207.3670930399,0.0,1.0
2018-04-16,19.6,19.68,19.55,19.55,27503,11.3418689866202,11.3881623294227,11.3129356473686,11.3129356473686,47528.216084661,0.0,1.0
2018-04-17,19.64,19.65,19.6,19.63,17024,11.3650156580214,11.3708023258717,11.3418689866202,11.3592289901711,29419.3488210477,0.0,1.0
2018-04-18,19.61,19.72,19.6,19.72,28637,11.3476556544705,11.4113090008239,11.3418689866202,11.4113090008239,49487.8931031684,0.0,1.0
2018-04-19,19.53,19.63,19.5,19.5,31293,11.3013623116679,11.3592289901711,11.284002308117,11.284002308117,54077.753915475,0.0,1.0
2018-04-20,19.38,19.48,19.38,19.48,12080,11.283423641332,11.3416456415452,11.283423641332,11.3416456415452,20748.170718543,0.119,1.0
2018-04-23,19.31,19.38,19.29,19.38,42508,11.2426682411827,11.283423641332,11.23102384114,11.283423641332,73010.2020615749,0.0,1.0
2018-04-24,19.31,19.38,19.3,19.35,12326,11.2426682411827,11.283423641332,11.2368460411613,11.265957041268,21170.6914136391,0.0,1.0
2018-04-25,19.17,19.34,19.14,19.34,39072,11.1611574408841,11.2601348412466,11.1436908408201,11.2601348412466,67108.6528406385,0.0,1.0
2018-04-26,19.27,19.27,19.15,19.2,28374,11.2193794410974,11.2193794410974,11.1495130408414,11.1786240409481,48734.1552953591,0.0,1.0
2018-04-27,19.21,19.3,19.18,19.27,32373,11.1844462409694,11.2368460411613,11.1669796409054,11.2193794410974,55602.6929363736,0.0,1.0
2018-04-30,19.21,19.27,19.21,19.26,31074,11.1844462409694,11.2193794410974,11.1844462409694,11.213557241076,53371.5775586098,0.0,1.0
2018-05-01,19.23,19.25,19.13,19.13,24962,11.196090641012,11.2077350410547,11.1378686407988,11.1378686407988,42873.8276056518,0.0,1.0
2018-05-02,19.27,19.33,19.23,19.25,16789,11.2193794410974,11.2543126412253,11.196090641012,11.2077350410547,28836.1786584121,0.0,1.0
2018-05-03,19.33,19.33,19.27,19.29,18201,11.2543126412253,11.2543126412253,11.2193794410974,11.23102384114,31261.3787457121,0.0,1.0
2018-05-04,19.36,19.41,19.28,19.35,34712,11.2717792412893,11.3008902413959,11.2252016411187,11.265957041268,59620.0746673896,0.0,1.0
2018-05-07,19.34,19.39,19.31,19.33,27989,11.2601348412466,11.2892458413533,11.2426682411827,11.2543126412253,48072.893231896,0.0,1.0
2018-05-08,19.33,19.4,19.27,19.27,23628,11.2543126412253,11.2950680413746,11.2193794410974,11.2193794410974,40582.5974948457,0.0,1.0
2018-05-09,19.36,19.36,19.3,19.33,11548,11.2717792412893,11.2717792412893,11.2368460411613,11.2543126412253,19834.4267763026,0.0,1.0
2018-05-10,19.36,19.39,19.34,19.39,19741,11.2717792412893,11.2892458413533,11.2601348412466,11.2892458413533,33906.4269995661,0.0,1.0
2018-05-11,19.38,19.45,19.35,19.43,27599,11.283423641332,11.3241790414812,11.265957041268,11.3125346414386,47403.0433494261,0.0,1.0
2018-05-14,19.46,19.5,19.4,19.44,16982,11.3300012415026,11.3532900415879,11.2950680413746,11.3183568414599,29167.6684720445,0.0,1.0
2018-05-15,19.5,19.5,19.3655,19.43,21772,11.3532900415879,11.3532900415879,11.274981451301,11.3125346414386,37394.7990798111,0.0,1.0
2018-05-16,19.49,19.51,19.42,19.42,15989,11.3474678415666,11.3591122416092,11.3067124414173,11.3067124414173,27462.127617449,0.0,1.0
2018-05-17,19.36,19.59,19.35,19.59,30543,11.2717792412893,11.4056898417798,11.265957041268,11.4056898417798,52459.5511801706,0.0,1.0
2018-05-18,19.37,19.5,19.37,19.5,11832,11.2776014413106,11.3532900415879,11.2776014413106,11.3532900415879,20322.2148958445,0.0,1.0
2018-05-21,19.26,19.49,19.25,19.49,31963,11.213557241076,11.3474678415666,11.2077350410547,11.3474678415666,54898.4917778802,0.0,1.0
2018-05-22,19.12,19.23,19.12,19.18,31006,11.2013306210312,11.2657734227213,11.2013306210312,11.2364812401349,52925.3836045974,0.119,1.0
2018-05-23,19.17,19.2,19.07,19.07,19225,11.2306228036176,11.2481981131694,11.1720384384449,11.1720384384449,32815.9227181315,0.0,1.0
2018-05-24,19.12,19.185,19.09,19.15,25408,11.2013306210312,11.2394104583935,11.1837553114794,11.2189059305831,43369.9331298978,0.0,1.0
2018-05-25,19.23,19.26,19.15,19.15,12749,11.2657734227213,11.2833487322731,11.2189059305831,11.2189059305831,21761.7788678001,0.0,1.0
2018-05-29,19.35,19.35,19.2,19.2,17161,11.3360746609286,11.3360746609286,11.2481981131694,11.2481981131694,29292.7984273525,0.0,1.0
2018-05-30,19.36,19.37,19.29,19.35,22030,11.3419330974459,11.3477915339631,11.3009240418249,11.3360746609286,37603.8895958612,0.0,1.0
2018-05-31,19.39,19.39,19.33,19.36,21799,11.3595084069977,11.3595084069977,11.324357787894,11.3419330974459,37209.5864412247,0.0,1.0
2018-06-01,19.42,19.46,19.32,19.4,32318,11.3770837165495,11.4005174626186,11.3184993513768,11.365366843515,55164.8889677281,0.0,1.0
2018-06-04,19.34,19.41,19.32,19.41,18798,11.3302162244113,11.3712252800322,11.3184993513768,11.3712252800322,32087.0593110759,0.0,1.0
2018-06-05,19.34,19.4,19.23,19.27,40872,11.3302162244113,11.365366843515,11.2657734227213,11.2892071687904,69766.0542697252,0.0,1.0
2018-06-06,19.41,19.42,19.29,19.32,28479,11.3712252800322,11.3770837165495,11.3009240418249,11.3184993513768,48611.9460644821,0.0,1.0
2018-06-07,19.47,19.51,19.42,19.51,27857,11.4063758991359,11.429809645205,11.3770837165495,11.429809645205,47550.2293450708,0.0,1.0
2018-06-08,19.55,19.55,19.44,19.46,19331,11.4532433912741,11.4532433912741,11.3888005895841,11.4005174626186,32996.8583648478,0.0,1.0
2018-06-11,19.47,19.58,19.46,19.58,17344,11.4063758991359,11.4708187008259,11.4005174626186,11.4708187008259,29605.1684589478,0.0,1.0
2018-06-12,19.45,19.49,19.43,19.46,28033,11.3946590261013,11.4180927721704,11.3829421530668,11.4005174626186,47850.6507962227,0.0,1.0
2018-06-13,19.43,19.49,19.4,19.49,36673,11.3829421530668,11.4180927721704,11.365366843515,11.4180927721704,62598.6129436687,0.0,1.0
2018-06-14,19.45,19.46,19.41,19.42,17581,11.3946590261013,11.4005174626186,11.3712252800322,11.3770837165495,30009.7132539646,0.0,1.0
2018-06-15,19.38,19.5,19.38,19.5,15543,11.3536499704804,11.4239512086877,11.3536499704804,11.4239512086877,26530.9694048331,0.0,1.0
2018-06-18,19.35,19.43,19.3,19.4,25408,11.3360746609286,11.3829421530668,11.3067824783422,11.365366843515,43369.9331298976,0.0,1.0
2018-06-19,19.32,19.37,19.27,19.35,20424,11.3184993513768,11.3477915339631,11.2892071687904,11.3360746609286,34862.5438541021,0.0,1.0
2018-06-20,19.5,19.52,19.39,19.52,18135,11.4239512086877,11.4356680817223,11.3595084069977,11.4356680817223,30955.358049067,0.0,1.0
2018-06-21,19.34,19.44,19.3,19.44,14452,11.3999316189669,11.4588764567072,11.3763536838708,11.4588764567072,24517.8382943081,0.119,1.0
2018-06-22,19.37,19.45,19.28,19.43,17340,11.417615070289,11.4647709404812,11.3645647163227,11.4529819729331,29417.3343497994,0.0,1.0
2018-06-25,19.22,19.33,19.16,19.31,19925,11.3291978136786,11.3940371351929,11.2938309110344,11.3822481676448,33802.7904798012,0.0,1.0
2018-06-26,19.33,19.33,19.2,19.27,25908,11.3940371351929,11.3940371351929,11.3174088461305,11.3586702325487,43952.958381465,0.0,1.0
2018-06-27,19.28,19.36,19.26,19.31,21720,11.3645647163227,11.4117205865149,11.3527757487747,11.3822481676448,36848.010500441,0.0,1.0
2018-06-28,19.32,19.36,19.18,19.36,27273,11.3881426514188,11.4117205865149,11.3056198785825,11.4117205865149,46268.6827982747,0.0,1.0
2018-06-29,19.51,19.51,19.29,19.32,43381,11.5001378431253,11.5001378431253,11.3704592000968,11.3881426514188,73595.9274180309,0.0,1.0
2018-07-02,19.44,19.47,19.33,19.38,42246,11.4588764567072,11.4765599080292,11.3940371351929,11.423509554063,71670.3983241998,0.0,1.0
2018-07-03,19.33,19.5,19.33,19.48,26558,11.3940371351929,11.4942433593513,11.3940371351929,11.4824543918033,45055.6842942314,0.0,1.0
2018-07-05,19.29,19.4199,19.24,19.33,22260,11.3704592000968,11.4470285443214,11.3409867812266,11.3940371351929,37764.121258739,0.0,1.0
2018-07-06,19.3,19.4,19.24,19.27,43764,11.3763536838708,11.435298521611,11.3409867812266,11.3586702325487,74245.6874558606,0.0,1.0
2018-07-09,19.35,19.4,19.32,19.39,28627,11.4058261027409,11.435298521611,11.3881426514188,11.429404037837,48565.7456996373,0.0,1.0
2018-07-10,19.38,19.45,19.37,19.39,29301,11.423509554063,11.4647709404812,11.417615070289,11.429404037837,49709.1876461058,0.0,1.0
2018-07-11,19.4,19.4,19.36,19.38,23804,11.435298521611,11.435298521611,11.4117205865149,11.423509554063,40383.5194269106,0.0,1.0
2018-07-12,19.36,19.4,19.33,19.4,12226,11.4117205865149,11.435298521611,11.3940371351929,11.435298521611,20741.4261684342,0.0,1.0
2018-07-13,19.25,19.35,19.22,19.34,20654,11.3468812650007,11.4058261027409,11.3291978136786,11.3999316189669,35039.5400035038,0.0,1.0
2018-07-16,19.33,19.33,19.21,19.27,24607,11.3940371351929,11.3940371351929,11.3233033299045,11.3586702325487,41745.8100545279,0.0,1.0
2018-07-17,19.29,19.37,19.29,19.3,31841,11.3704592000968,11.417615070289,11.3704592000968,11.3763536838708,54018.3012129159,0.0,1.0
2018-07-18,19.38,19.4,19.28,19.28,24267,11.423509554063,11.435298521611,11.3645647163227,11.3645647163227,41168.999577081,0.0,1.0
2018-07-19,19.43,19.43,19.29,19.39,36929,11.4529819729331,11.4529819729331,11.3704592000968,11.429404037837,62650.1003577709,0.0,1.0
2018-07-20,19.47,19.49,19.41,19.41,20383,11.4765599080292,11.4883488755773,11.4411930053851,11.4411930053851,34579.7881229507,0.0,1.0
2018-07-23,19.68,19.69,19.44,19.44,222009,11.6704884241947,11.6764185504265,11.5281653946313,11.5281653946313,374374.830015007,0.119,1.0
2018-07-24,19.7,19.83,19.68,19.72,102939,11.6823486766583,11.7594403176718,11.6704884241947,11.6942089291219,173586.524090982,0.0,1.0
2018-07-25,19.68,19.78,19.68,19.7,55541,11.6704884241947,11.7297896865128,11.6704884241947,11.6823486766583,93659.0518126,0.0,1.0
2018-07-26,19.66,19.74,19.66,19.68,43512,11.6586281717311,11.7060691815855,11.6586281717311,11.6704884241947,73374.4920413721,0.0,1.0
2018-07-27,19.67,19.71,19.62,19.62,22648,11.6645582979629,11.6882788028901,11.6349076668039,11.6349076668039,38191.4298527532,0.0,1.0
2018-07-30,19.57,19.67,19.57,19.67,37462,11.6052570356448,11.6645582979629,11.6052570356448,11.6645582979629,63172.3483373297,0.0,1.0
2018-07-31,19.72,19.72,19.57,19.59,25048,11.6942089291219,11.6942089291219,11.6052570356448,11.6171172881084,42238.5612394809,0.0,1.0
2018-08-01,19.74,19.8,19.7,19.7,22885,11.7060691815855,11.7416499389764,11.6823486766583,11.6823486766583,38591.0840771927,0.0,1.0
2018-08-02,19.79,19.79,19.71,19.78,20407,11.7357198127446,11.7357198127446,11.6882788028901,11.7297896865128,34412.4209203962,0.0,1.0
2018-08-03,19.9,19.9,19.77,19.82,19656,11.8009512012944,11.8009512012944,11.723859560281,11.75351019144,33146.0060572995,0.0,1.0
2018-08-06,19.92,19.93,19.85,19.9,22622,11.812811453758,11.8187415799899,11.7713005701354,11.8009512012944,38147.5859293971,0.0,1.0
2018-08-07,19.94,19.95,19.89,19.91,29921,11.8246717062217,11.8306018324535,11.7950210750626,11.8068813275262,50455.9242592823,0.0,1.0
2018-08-08,19.77,19.95,19.77,19.94,35591,11.723859560281,11.8306018324535,11.723859560281,11.8246717062217,60017.2721604262,0.0,1.0
2018-08-09,19.79,19.94,19.75,19.78,35376,11.7357198127446,11.8246717062217,11.7119993078173,11.7297896865128,59654.7166403653,0.0,1.0
2018-08-10,19.73,19.84,19.67,19.84,24810,11.7001390553537,11.7653704439036,11.6645582979629,11.7653704439036,41837.2207102971,0.0,1.0
2018-08-13,19.93,19.96,19.79,19.79,32990,11.8187415799899,11.8365319586853,11.7357198127446,11.7357198127446,55631.1935200602,0.0,1.0
2018-08-14,19.94,19.94,19.9,19.94,22860,11.8246717062217,11.8246717062217,11.8009512012944,11.8246717062217,38548.9264585807,0.0,1.0
2018-08-15,19.84,19.93,19.82,19.93,19546,11.7653704439036,11.8187415799899,11.75351019144,11.8187415799899,32960.5125354077,0.0,1.0
2018-08-16,19.8,19.88,19.8,19.84,18742,11.7416499389764,11.7890909488308,11.7416499389764,11.7653704439036,31604.7235208539,0.0,1.0
2018-08-17,19.81,19.85,19.75,19.85,32622,11.7475800652082,11.7713005701354,11.7119993078173,11.7713005701354,55010.6333740954,0.0,1.0
2018-08-20,19.86,19.86,19.75,19.79,41174,11.7772306963672,11.7772306963672,11.7119993078173,11.7357198127446,69431.9115488017,0.0,1.0
2018-08-21,19.87,19.91,19.73,19.83,58001,11.783160822599,11.8068813275262,11.7001390553537,11.7594403176718,97807.361483996,0.0,1.0
2018-08-22,19.82,19.97,19.8,19.91,50472,11.75351019144,11.8424620849171,11.7416499389764,11.8068813275262,85111.1730628822,0.0,1.0
2018-08-23,19.76,19.76,19.7,19.72,28716,11.7884979362076,11.7884979362076,11.7527029019884,11.7646345800615,48134.0509257911,0.119,1.0
2018-08-24,19.72,19.84,19.72,19.8,19688,11.7646345800615,11.8362246485,11.7646345800615,11.8123612923538,33001.2256103555,0.0,1.0
2018-08-27,19.7,19.73,19.69,19.73,21068,11.7527029019884,11.770600419098,11.7467370629518,11.770600419098,35314.395629773,0.0,1.0
2018-08-28,19.72,19.73,19.69,19.69,16438,11.7646345800615,11.770600419098,11.7467370629518,11.7467370629518,27553.5425936116,0.0,1.0
2018-08-29,19.82,19.84,19.74,19.8,17570,11.8242929704269,11.8362246485,11.7765662581346,11.8123612923538,29451.0124935975,0.0,1.0
2018-08-30,19.81,19.87,19.78,19.83,9371,11.8183271313904,11.8541221656096,11.8004296142807,11.8302588094634,15707.7653999716,0.0,1.0
2018-08-31,19.71,19.81,19.7,19.79,24338,11.7586687410249,11.8183271313904,11.7527029019884,11.8063954533173,40795.6028496971,0.0,1.0
2018-09-04,19.75,19.77,19.69,19.7,33392,11.7825320971711,11.7944637752442,11.7467370629518,11.7527029019884,55972.0096292663,0.0,1.0
2018-09-05,19.69,19.78,19.69,19.77,20030,11.7467370629518,11.8004296142807,11.7467370629518,11.7944637752442,33574.4894847331,0.0,1.0
2018-09-06,19.62,19.74,19.6,19.68,25812,11.7049761896961,11.7765662581346,11.693044511623,11.7407712239153,43266.3366240601,0.0,1.0
2018-09-07,19.5,19.61,19.46,19.6,52427,11.6333861212575,11.6990103506595,11.6095227651114,11.693044511623,87878.6700057964,0.0,1.0
2018-09-10,19.48,19.55,19.43,19.47,31135,11.6214544431845,11.6632153164403,11.5916252480017,11.6154886041479,52188.8033004073,0.0,1.0
2018-09-11,19.42,19.54,19.42,19.52,23256,11.5856594089652,11.6572494774037,11.5856594089652,11.6453177993306,38981.943457661,0.0,1.0
2018-09-12,19.43,19.56,19.41,19.41,23128,11.5916252480017,11.6691811554768,11.5796935699287,11.5796935699287,38767.3885573094,0.0,1.0
2018-09-13,19.39,19.51,19.34,19.45,30633,11.5677618918556,11.6393519602941,11.5379326966729,11.6035569260748,51347.3458005903,0.0,1.0
2018-09-14,19.27,19.43,19.25,19.35,44425,11.4961718234171,11.5916252480017,11.484240145344,11.5438985357094,74465.6363134927,0.0,1.0
2018-09-17,19.11,19.24,19.09,19.19,61846,11.4007183988324,11.4782743063074,11.3887867207593,11.4484451111247,103666.8934934,0.0,1.0
2018-09-18,19.13,19.15,19.05,19.05,34786,11.4126500769055,11.4245817549786,11.3649233646131,11.3649233646131,58308.6465909096,0.0,1.0
2018-09-19,19.11,19.15,19.02,19.09,36740,11.4007183988324,11.4245817549786,11.3470258475035,11.3887867207593,61583.9612415921,0.0,1.0
2018-09-20,18.96,19.05,18.93,19.0,51602,11.3822242978191,11.4362538435366,11.3642144492466,11.4062374292491,85956.3029510376,0.119,1.0
2018-09-21,19.0,19.05,18.88,18.96,27381,11.4062374292491,11.4362538435366,11.3341980349591,11.3822242978191,45610.0447870695,0.0,1.0
2018-09-24,18.93,19.0,18.92,18.96,21559,11.3642144492466,11.4062374292491,11.3582111663891,11.3822242978191,35912.0176605833,0.0,1.0
2018-09-25,18.76,19.01,18.76,18.92,36237,11.2621586406691,11.4122407121066,11.2621586406691,11.3582111663891,60361.9733738373,0.0,1.0
2018-09-26,18.72,18.83,18.67,18.76,47922,11.2381455092391,11.3041816206716,11.2081290949516,11.2621586406691,79826.3235924892,0.0,1.0
2018-09-27,18.63,18.79,18.6,18.76,44050,11.1841159635216,11.2801684892416,11.1661061149491,11.2621586406691,73376.5192239295,0.0,1.0
2018-09-28,18.62,18.69,18.61,18.66,43919,11.1781126806641,11.2201356606666,11.1721093978066,11.2021258120941,73158.3052848073,0.0,1.0
2018-10-01,18.74,18.78,18.63,18.63,36087,11.2501520749541,11.2741652063841,11.1841159635216,11.1841159635216,60112.110084766,0.0,1.0
2018-10-02,18.63,18.76,18.6,18.76,31424,11.1841159635216,11.2621586406691,11.1661061149491,11.2621586406691,52344.6933051705,0.0,1.0
2018-10-03,18.36,18.68,18.33,18.61,82035,11.0220273263691,11.2141323778091,11.0040174777966,11.1721093978066,136650.232793078,0.0,1.0
2018-10-04,18.15,18.33,18.1,18.31,99584,10.8959583863617,11.0040174777966,10.8659419720742,10.9920109120816,165882.571859154,0.0,1.0
2018-10-05,18.21,18.3,18.11,18.13,47032,10.9319780835066,10.9860076292241,10.8719452549317,10.8839518206467,78343.8014106665,0.0,1.0
2018-10-08,18.05,18.28,18.05,18.28,26349,10.8359255577867,10.9740010635091,10.8359255577867,10.9740010635091,43890.985358259,0.0,1.0
2018-10-09,18.1,18.15,18.01,18.06,39000,10.8659419720742,10.8959583863617,10.8119124263567,10.8419288406442,64964.4551585297,0.0,1.0
2018-10-10,17.77,18.05,17.6,18.02,75688,10.6678336377767,10.8359255577867,10.5657778291992,10.8179157092142,126077.684154841,0.0,1.0
2018-10-11,17.72,17.85,17.71,17.75,34435,10.6378172234892,10.7158599006367,10.6318139406317,10.6558270720617,57360.2823944608,0.0,1.0
2018-10-12,17.88,17.88,17.78,17.82,19968,10.7338697492092,10.7338697492092,10.6738369206342,10.6978500520642,33261.8010411672,0.0,1.0
2018-10-15,17.9,17.94,17.8,17.84,42377,10.7458763149242,10.7698894463542,10.6858434863492,10.7098566177792,70589.7106731542,0.0,1.0
2018-10-16,18.07,18.07,17.9,17.95,36599,10.8479321235017,10.8479321235017,10.7458763149242,10.7758927292117,60964.9767781289,0.0,1.0
2018-10-17,18.11,18.17,17.99,18.08,33943,10.8719452549317,10.9079649520767,10.7999058606417,10.8539354063592,56540.730806307,0.0,1.0
2018-10-18,18.02,18.13,18.0,18.1,31026,10.8179157092142,10.8839518206467,10.8059091434992,10.8659419720742,51681.7227115011,0.0,1.0
2018-10-19,18.02,18.13,17.96,18.11,53501,10.8179157092142,10.8839518206467,10.7818960120692,10.8719452549317,89119.5721906794,0.0,1.0
2018-10-22,18.05,18.13,17.99,18.13,35813,10.8359255577867,10.8839518206467,10.7999058606417,10.8839518206467,59655.6931433955,0.0,1.0
2018-10-23,18.0,18.0,17.79,17.88,26677,10.8773482095034,10.8773482095034,10.7504458137259,10.8048325547734,44145.5022631773,0.119,1.0
2018-10-24,17.9,18.02,17.87,18.02,30367,10.8169184972284,10.8894341519584,10.7987895835459,10.8894341519584,50251.7699601118,0.0,1.0
2018-10-25,17.89,17.94,17.89,17.92,17852,10.8108755260009,10.8410903821384,10.8108755260009,10.8290044396834,29541.7590584488,0.0,1.0
2018-10-26,17.79,17.89,17.75,17.87,32106,10.7504458137259,10.8108755260009,10.7262739288159,10.7987895835459,53129.4934086129,0.0,1.0
2018-10-29,17.85,17.89,17.8,17.8,21490,10.7867036410909,10.8108755260009,10.7564887849534,10.7564887849534,35561.9763704944,0.0,1.0
2018-10-30,17.77,17.85,17.75,17.85,22335,10.7383598712709,10.7867036410909,10.7262739288159,10.7867036410909,36960.2951249414,0.0,1.0
2018-10-31,17.78,17.84,17.74,17.84,21226,10.7444028424984,10.7806606698634,10.7202309575884,10.7806606698634,35125.105185673,0.0,1.0
2018-11-01,17.9,17.95,17.76,17.79,21816,10.8169184972284,10.8471333533659,10.7323169000434,10.7504458137259,36101.446091145,0.0,1.0
2018-11-02,17.81,17.91,17.8,17.86,15243,10.7625317561809,10.8229614684559,10.7564887849534,10.7927466123184,25224.3464781501,0.0,1.0
2018-11-05,17.87,17.94,17.8,17.81,27320,10.7987895835459,10.8410903821384,10.7564887849534,10.7625317561809,45209.5483686322,0.0,1.0
2018-11-06,17.86,17.94,17.83,17.86,18965,10.7927466123184,10.8410903821384,10.7746176986359,10.7927466123184,31383.5682580933,0.0,1.0
2018-11-07,17.94,17.95,17.88,17.89,12598,10.8410903821384,10.8471333533659,10.8048325547734,10.8108755260009,20847.3605544667,0.0,1.0
2018-11-08,17.85,18.0,17.85,17.93,38391,10.7867036410909,10.8773482095034,10.7867036410909,10.8350474109109,63530.00627453,0.0,1.0
2018-11-09,17.84,17.9,17.81,17.85,18634,10.7806606698634,10.8169184972284,10.7625317561809,10.7867036410909,30835.8244619726,0.0,1.0
2018-11-12,17.78,17.95,17.76,17.95,24336,10.7444028424984,10.8471333533659,10.7323169000434,10.8471333533659,40271.5801280758,0.0,1.0
2018-11-13,17.75,17.79,17.75,17.76,21809,10.7262739288159,10.7504458137259,10.7262739288159,10.7323169000434,36089.8623854867,0.0,1.0
2018-11-14,17.68,17.79,17.68,17.73,24487,10.6839731302233,10.7504458137259,10.6839731302233,10.7141879863609,40521.4572072732,0.0,1.0
2018-11-15,17.56,17.72,17.52,17.65,26030,10.6114574754933,10.7081450151333,10.5872855905833,10.6658442165408,43074.8368973463,0.0,1.0
2018-11-16,17.45,17.65,17.45,17.5,36102,10.5449847919908,10.6658442165408,10.5449847919908,10.5751996481283,59742.1345243178,0.0,1.0
2018-11-19,17.4,17.52,17.35,17.49,24301,10.5147699358533,10.5872855905833,10.4845550797158,10.5691566769008,40213.6615997852,0.0,1.0
2018-11-20,17.14,17.2,16.88,16.9,69361,10.3576526839382,10.3939105113033,10.2005354320232,10.2126213744782,114779.629736337,0.0,1.0
2018-11-21,17.01,17.1,17.01,17.1,37587,10.351005415588,10.4057726400091,10.351005415588,10.4057726400091,61767.4172054021,0.119,1.0
2018-11-23,17.05,17.06,17.0,17.01,19070,10.3753464042196,10.3814316513775,10.3449201684301,10.351005415588,31338.0862028631,0.0,1.0
2018-11-26,17.09,17.15,16.99,17.06,84631,10.3996873928512,10.4361988757986,10.3388349212722,10.3814316513775,139075.698659387,0.0,1.0
2018-11-27,17.03,17.04,16.99,16.99,37287,10.3631759099038,10.3692611570617,10.3388349212722,10.3388349212722,61274.4216175227,0.0,1.0
2018-11-28,17.08,17.15,16.96,17.02,53688,10.3936021456933,10.4361988757986,10.3205791797985,10.3570906627459,88226.490406886,0.0,1.0
2018-11-29,17.09,17.09,17.0,17.03,39411,10.3996873928512,10.3996873928512,10.3449201684301,10.3631759099038,64764.8303797084,0.0,1.0
2018-11-30,17.07,17.13,17.0,17.09,35574,10.3875168985354,10.4240283814828,10.3449201684301,10.3996873928512,58459.4168107317,0.0,1.0
2018-12-03,17.21,17.27,17.03,17.24,58280,10.472710358746,10.5092218416934,10.3631759099038,10.4909661002197,95772.6095386924,0.0,1.0
2018-12-04,17.34,17.36,17.23,17.33,136761,10.5518185717987,10.5639890661145,10.4848808530618,10.5457333246408,224741.898646553,0.0,1.0
2018-12-06,17.1,17.32,17.04,17.04,92449,10.4057726400091,10.5396480774829,10.3692611570617,10.3692611570617,151923.163679523,0.0,1.0
2018-12-07,17.26,17.26,17.1,17.1,68787,10.5031365945355,10.5031365945355,10.4057726400091,10.4057726400091,113038.958344853,0.0,1.0
2018-12-10,17.23,17.48,17.15,17.36,64370,10.4848808530618,10.6370120320093,10.4361988757986,10.5639890661145,105780.419972643,0.0,1.0
2018-12-11,17.29,17.33,17.15,17.33,49185,10.5213923360092,10.5457333246408,10.4361988757986,10.5457333246408,80826.6266328172,0.0,1.0
2018-12-12,17.31,17.41,17.18,17.33,37109,10.533562830325,10.594415301904,10.4544546172723,10.5457333246408,60981.9109020476,0.0,1.0
2018-12-13,17.31,17.34,17.25,17.31,33634,10.533562830325,10.5518185717987,10.4970513473776,10.533562830325,55271.3786757787,0.0,1.0
2018-12-14,17.14,17.34,17.14,17.31,73169,10.4301136286407,10.5518185717987,10.4301136286407,10.533562830325,120239.980565144,0.0,1.0
2018-12-17,16.8739,17.214,16.8496,17.13,121488,10.268185201769,10.4751444576091,10.2533980511753,10.4240283814828,199643.493267616,0.0,1.0
2018-12-18,17.04,17.2,16.87,16.87,56127,10.3692611570617,10.4666251115881,10.2658119553774,10.2658119553774,92234.544536345,0.0,1.0
2018-12-19,17.18,17.36,16.87,16.87,62243,10.4544546172723,10.5639890661145,10.2658119553774,10.2658119553774,102285.081254578,0.0,1.0
2018-12-20,16.83,17.06,16.75,16.86,91181,10.3138854079248,10.4548357135589,10.2648592146607,10.3322702303988,148787.403515351,0.119,1.0
2018-12-21,16.55,16.81,16.43,16.76,108066,10.1422937315006,10.3016288596088,10.0687544416045,10.2709874888188,176340.022025312,0.0,1.0
2018-12-24,16.35,16.86,16.35,16.53,40532,10.0197282483405,10.3322702303988,10.0197282483405,10.1300371831846,66139.3386701639,0.0,1.0
2018-12-26,16.69,16.73,16.48,16.48,79958,10.2280895697127,10.2526026663447,10.0993958123946,10.0993958123946,130473.92779505,0.0,1.0
2018-12-27,16.81,16.82,16.52,16.52,80775,10.3016288596088,10.3077571337668,10.1239089090266,10.1239089090266,131807.092694229,0.0,1.0
2018-12-28,16.92,16.95,16.78,16.91,63832,10.3690398753469,10.3874246978209,10.2832440371348,10.3629116011888,104159.830898892,0.0,1.0
2018-12-31,17.21,17.29,16.76,16.95,106122,10.546759825929,10.5957860191931,10.2709874888188,10.3874246978209,173167.840184426,0.0,1.0
2019-01-02,17.38,17.45,16.965,17.16,72036,10.6509404866152,10.6938384057212,10.3966171090579,10.516118455139,117546.960437282,0.0,1.0
2019-01-03,17.19,17.37,17.11,17.26,54524,10.534503277613,10.6448122124571,10.485477084349,10.5774011967191,88971.2153767894,0.0,1.0
2019-01-04,17.7,17.7,17.21,17.21,37871,10.8470452596714,10.8470452596714,10.546759825929,10.546759825929,61797.1700083334,0.0,1.0
2019-01-07,17.74,17.83,17.5,17.6,36688,10.8715583563034,10.9267128237254,10.7244797765112,10.7857625180913,59866.7733428148,0.0,1.0
2019-01-08,17.79,17.86,17.62,17.85,33730,10.9021997270934,10.9450976461995,10.7980190664073,10.9389693720415,55039.9657886271,0.0,1.0
2019-01-09,17.78,17.93,17.74,17.87,38532,10.8960714529354,10.9879955653055,10.8715583563034,10.9512259203575,62875.7771054663,0.0,1.0
2019-01-10,17.9,17.9,17.75,17.77,12045,10.9696107428315,10.9696107428315,10.8776866304614,10.8899431787774,19654.799523392,0.0,1.0
2019-01-11,17.72,17.88,17.71,17.88,26873,10.8593018079874,10.9573541945155,10.8531735338294,10.9573541945155,43850.8449640607,0.0,1.0
2019-01-14,17.84,17.84,17.72,17.72,10722,10.9328410978834,10.9328410978834,10.8593018079874,10.8593018079874,17495.9535483445,0.0,1.0
2019-01-15,17.91,17.99,17.8,17.86,16673,10.9757390169895,11.0247652102535,10.9083280012514,10.9450976461995,27206.6809841025,0.0,1.0
2019-01-16,17.97,17.99,17.89,17.92,24788,11.0125086619375,11.0247652102535,10.9634824686735,10.9818672911475,40448.5820328636,0.0,1.0
2019-01-17,18.02,18.02,17.88,18.0,23311,11.0431500327276,11.0431500327276,10.9573541945155,11.0308934844115,38038.4418173341,0.0,1.0
2019-01-18,18.19,18.49,18.05,18.05,53011,11.1473306934137,11.3311789181539,11.0615348552016,11.0615348552016,86502.3310530951,0.0,1.0
2019-01-22,18.19,18.3,18.1288,18.18,28846,11.1473306934137,11.2147417091517,11.1098256555667,11.1412024192557,47070.348447635,0.0,1.0
2019-01-23,18.04,18.08,18.01,18.08,18971,11.1258817338606,11.1505510946896,11.1073797132389,11.1505510946896,30760.4240442745,0.115,1.0
2019-01-24,18.1,18.12,18.07,18.12,20206,11.1628857751041,11.1752204555186,11.1443837544824,11.1752204555186,32762.9080300779,0.0,1.0
2019-01-25,18.15,18.21,18.1,18.11,14967,11.1937224761403,11.2307265173837,11.1628857751041,11.1690531153113,24268.1601745113,0.0,1.0
2019-01-28,18.17,18.17,18.06,18.12,15953,11.2060571565548,11.2060571565548,11.1382164142751,11.1752204555186,25866.9044741082,0.0,1.0
2019-01-29,18.26,18.29,18.13,18.18,20817,11.2615632184199,11.2800652390416,11.1813877957258,11.212224496762,33753.6106335808,0.0,1.0
2019-01-30,18.72,18.74,18.26,18.32,34461,11.545260867953,11.5575955483674,11.2615632184199,11.2985672596634,55876.5997042715,0.0,1.0
2019-01-31,18.6,18.77,18.6,18.72,34784,11.4712527854661,11.5760975689892,11.4712527854661,11.545260867953,56400.3262851741,0.0,1.0
2019-02-01,18.7,18.72,18.62,18.65,26091,11.5329261875385,11.545260867953,11.4835874658806,11.5020894865023,42305.1090474493,0.0,1.0
2019-02-04,18.55,18.77,18.52,18.77,30938,11.4404160844299,11.5760975689892,11.4219140638082,11.5760975689892,50164.2506500321,0.0,1.0
2019-02-05,18.61,18.64,18.5,18.59,24250,11.4774201256733,11.495922146295,11.4095793833937,11.4650854452588,39320.0296807577,0.0,1.0
2019-02-06,18.45,18.63,18.43,18.6,31906,11.3787426823575,11.4897548060878,11.366408001943,11.4712527854661,51733.8089482165,0.0,1.0
2019-02-07,18.68,18.68,18.45,18.45,31174,11.520591507124,11.520591507124,11.3787426823575,11.3787426823575,50546.9115574408,0.0,1.0
2019-02-08,18.81,18.85,18.69,18.72,21993,11.6007669298181,11.6254362906471,11.5267588473312,11.545260867953,35660.4293925321,0.0,1.0
2019-02-11,19.0,19.0,18.81,18.91,23782,11.7179463937557,11.7179463937557,11.6007669298181,11.6624403318905,38561.193644032,0.0,1.0
2019-02-12,19.01,19.01,18.92,18.95,24969,11.7241137339629,11.7241137339629,11.6686076720978,11.6871096927195,40485.8482927356,0.0,1.0
2019-02-13,19.01,19.12,18.95,19.01,19638,11.7241137339629,11.7919544762425,11.6871096927195,11.7241137339629,31841.9275410606,0.0,1.0
2019-02-14,19.09,19.11,18.95,19.05,10988,11.7734524556208,11.7857871360353,11.6871096927195,11.7487830947919,17816.4324178213,0.0,1.0
2019-02-15,19.15,19.19,19.05,19.05,19695,11.8104564968643,11.8351258576932,11.7487830947919,11.7487830947919,31934.3498788668,0.0,1.0
2019-02-19,19.03,19.21,19.0,19.15,41448,11.7364484143774,11.8474605381077,11.7179463937557,11.8104564968643,67205.6325858986,0.0,1.0
2019-02-20,18.82,19.03,18.57,18.98,57639,11.6778586824086,11.8081642256236,11.5227330357241,11.7771390962867,92890.8295177505,0.115,1.0
2019-02-21,18.95,19.15,18.66,18.67,48904,11.7585240186845,11.8826245360321,11.5785782685305,11.5847832943979,78813.5312329514,0.0,1.0
2019-02-22,19.05,19.05,18.85,18.95,30240,11.8205742773583,11.8205742773583,11.6964737600108,11.7585240186845,48734.6880517841,0.0,1.0
2019-02-25,18.82,19.1472,18.77,19.07,37030,11.6778586824086,11.8808871287893,11.6468335530717,11.8329843290931,59677.4305078558,0.0,1.0
2019-02-26,19.06,19.23,18.83,18.85,45539,11.8267793032257,11.9322647429712,11.684063708276,11.6964737600108,73390.5079097286,0.0,1.0
2019-02-27,19.0,19.09,18.95,19.02,18824,11.7895491480214,11.8453943808279,11.7585240186845,11.8019591997562,30336.6986735048,0.0,1.0
2019-02-28,18.96,19.08,18.95,19.08,15789,11.7647290445519,11.8391893549605,11.7585240186845,11.8391893549605,25445.5023032281,0.0,1.0
2019-03-01,19.14,19.21,18.95,19.02,27909,11.8764195101648,11.9198546912364,11.7585240186845,11.8019591997562,44978.0558477921,0.0,1.0
2019-03-04,18.98,19.25,18.98,19.14,23591,11.7771390962867,11.9446747947059,11.7771390962867,11.8764195101648,38019.1807483344,0.0,1.0
2019-03-05,18.96,19.02,18.95,19.01,25685,11.7647290445519,11.8019591997562,11.7585240186845,11.7957541738888,41393.8645043013,0.0,1.0
2019-03-06,19.01,19.04,18.93,18.96,24131,11.7957541738888,11.814369251491,11.7461139669498,11.7647290445519,38889.4430349736,0.0,1.0
2019-03-07,19.1,19.15,18.93,18.93,18988,11.8515994066952,11.8826245360321,11.7461139669498,11.7461139669498,30601.0005531507,0.0,1.0
2019-03-08,19.23,19.25,19.04,19.04,26427,11.9322647429712,11.9446747947059,11.814369251491,11.814369251491,42589.6693500163,0.0,1.0
2019-03-11,19.39,19.42,19.23,19.23,13163,12.0315451568493,12.0501602344514,11.9322647429712,11.9322647429712,21213.4490352391,0.0,1.0
2019-03-12,19.38,19.41,19.13,19.32,49762,12.0253401309819,12.043955208584,11.8702144842974,11.9881099757776,80196.2813106106,0.0,1.0
2019-03-13,19.49,19.52,19.4,19.4,29141,12.0935954155231,12.1122104931252,12.0377501827166,12.0377501827166,46963.5431387907,0.0,1.0
2019-03-14,19.57,19.58,19.5,19.58,20638,12.1432356224621,12.1494406483295,12.0998004413904,12.1494406483295,33260.1353178808,0.0,1.0
2019-03-15,19.55,19.67,19.55,19.65,19134,12.1308255707273,12.2052858811359,12.1308255707273,12.1928758294011,30836.2936899086,0.0,1.0
2019-03-18,19.48,19.56,19.48,19.55,27963,12.0873903896557,12.1370305965947,12.0873903896557,12.1308255707273,45065.082076456,0.0,1.0
2019-03-19,19.45,19.51,19.45,19.48,15971,12.0687753120535,12.1060054672578,12.0687753120535,12.0873903896557,25738.812925762,0.0,1.0
2019-03-20,19.52,19.53,19.45,19.45,14685,12.1122104931252,12.1184155189926,12.0687753120535,12.0687753120535,23666.2994060994,0.0,1.0
2019-03-21,19.56,19.63,19.35,19.35,36622,12.2083883940696,12.2520789455821,12.077316739532,12.077316739532,58674.9288176289,0.115,1.0
2019-03-22,19.6,19.69,19.52,19.64,55489,12.2333544235053,12.2895279897357,12.1834223646339,12.258320452941,88903.203679794,0.0,1.0
2019-03-25,19.52,19.61,19.52,19.54,16988,12.1834223646339,12.2395959308642,12.1834223646339,12.1959053793517,27217.784139421,0.0,1.0
2019-03-26,19.45,19.54,19.45,19.52,8337,12.1397318131213,12.1959053793517,12.1397318131213,12.1834223646339,13357.3502690343,0.0,1.0
2019-03-27,19.35,19.49,19.35,19.4,15866,12.077316739532,12.1646978425571,12.077316739532,12.1085242763267,25420.1414619765,0.0,1.0
2019-03-28,19.31,19.4,19.3,19.4,12679,12.0523507100963,12.1085242763267,12.0461092027374,12.1085242763267,20314.0031259548,0.0,1.0
2019-03-29,19.22,19.38,19.22,19.31,48555,11.9961771438659,12.0960412616088,11.9961771438659,12.0523507100963,77793.7078461028,0.0,1.0
2019-04-01,19.35,19.45,19.22,19.23,39978,12.077316739532,12.1397318131213,11.9961771438659,12.0024186512248,64051.8350792195,0.0,1.0
2019-04-02,19.34,19.4,19.33,19.33,36399,12.0710752321731,12.1085242763267,12.0648337248142,12.0648337248142,58317.6433300441,0.0,1.0
2019-04-03,19.3,19.39,19.27,19.36,40117,12.0461092027374,12.1022827689677,12.0273846806606,12.083558246891,64274.5376925568,0.0,1.0
2019-04-04,19.31,19.39,19.3,19.3,16200,12.0523507100963,12.1022827689677,12.0461092027374,12.0461092027374,25955.2686048165,0.0,1.0
2019-04-05,19.43,19.46,19.25,19.31,34782,12.1272487984035,12.1459733204803,12.0149016659427,12.0523507100963,55726.9230007855,0.0,1.0
2019-04-08,19.5,19.54,19.35,19.44,35637,12.170939349916,12.1959053793517,12.077316739532,12.1334903057624,57096.7843993731,0.0,1.0
2019-04-09,19.48,19.55,19.45,19.55,17555,12.1584563351981,12.2021468867106,12.1397318131213,12.2021468867106,28126.2185405898,0.0,1.0
2019-04-10,19.56,19.56,19.47,19.55,13949,12.2083883940696,12.2083883940696,12.1522148278392,12.2021468867106,22348.7680104064,0.0,1.0
2019-04-11,19.44,19.54,19.42,19.46,33639,12.1334903057624,12.1959053793517,12.1210072910445,12.1459733204803,53895.6346047791,0.0,1.0
2019-04-12,19.37,19.47,19.37,19.44,19698,12.0897997542499,12.1522148278392,12.0897997542499,12.1334903057624,31559.6840109676,0.0,1.0
2019-04-15,19.48,19.53,19.32,19.44,19751,12.1584563351981,12.1896638719928,12.0585922174552,12.1334903057624,31644.5993959094,0.0,1.0
2019-04-16,19.5066,19.5527,19.44,19.44,14096,12.1750587447729,12.2038320936976,12.1334903057624,12.1334903057624,22584.2880403391,0.0,1.0
2019-04-17,19.48,19.55,19.46,19.48,21781,12.1584563351981,12.2021468867106,12.1459733204803,12.1584563351981,34897.0188568833,0.0,1.0
2019-04-18,19.46,19.59,19.4413,19.48,52975,12.1459733204803,12.2271129161464,12.1343017017191,12.1584563351981,84875.330514824,0.0,1.0
2019-04-22,19.29,19.44,19.26,19.41,31577,12.1116450300061,12.2058257845163,12.0928088791041,12.1869896336143,50292.1220437793,0.115,1.0
2019-04-23,19.46,19.48,19.24,19.25,18376,12.218383218451,12.2309406523857,12.0802514451694,12.0865301621368,29267.1259041861,0.0,1.0
2019-04-24,19.42,19.6,19.42,19.43,22531,12.1932683505816,12.3062852559938,12.1932683505816,12.199547067549,35884.7199470624,0.0,1.0
2019-04-25,19.28,19.45,19.25,19.38,17113,12.1053663130388,12.2121045014836,12.0865301621368,12.1681534827122,27255.5684370014,0.0,1.0
2019-04-26,19.37,19.5,19.35,19.38,35653,12.1618747657449,12.2434980863204,12.1493173318102,12.1681534827122,56783.8942023263,0.0,1.0
2019-04-29,19.46,19.51,19.35,19.39,25350,12.218383218451,12.2497768032877,12.1493173318102,12.1744321996796,40374.4907309054,0.0,1.0
2019-04-30,19.43,19.5,19.41,19.5,21605,12.199547067549,12.2434980863204,12.1869896336143,12.2434980863204,34409.8963408761,0.0,1.0
2019-05-01,19.56,19.58,19.38,19.48,49842,12.2811703881244,12.2937278220591,12.1681534827122,12.2309406523857,79382.4602370727,0.0,1.0
2019-05-02,19.61,19.64,19.46,19.56,16129,12.3125639729611,12.3314001238632,12.218383218451,12.2811703881244,25688.3692701687,0.0,1.0
2019-05-03,19.68,19.69,19.58,19.67,17291,12.3565149917325,12.3627937086999,12.2937278220591,12.3502362747652,27539.0658472619,0.0,1.0
2019-05-06,19.68,19.68,19.58,19.58,8955,12.3565149917325,12.3565149917325,12.2937278220591,12.2937278220591,14262.4680274264,0.0,1.0
2019-05-07,19.69,19.7,19.59,19.59,18088,12.3627937086999,12.3690724256672,12.3000065390265,12.3000065390265,28808.4334651131,0.0,1.0
2019-05-08,19.63,19.7,19.59,19.59,16748,12.3251214068958,12.3690724256672,12.3000065390265,12.3000065390265,26674.2394777596,0.0,1.0
2019-05-09,19.61,19.67,19.59,19.6,14363,12.3125639729611,12.3502362747652,12.3000065390265,12.3062852559938,22875.6927166863,0.0,1.0
2019-05-10,19.65,19.67,19.61,19.61,7207,12.3376788408305,12.3502362747652,12.3125639729611,12.3125639729611,11478.459751386,0.0,1.0
2019-05-13,19.56,19.65,19.48,19.61,29076,12.2811703881244,12.3376788408305,12.2309406523857,12.3125639729611,46308.8241614126,0.0,1.0
2019-05-14,19.56,19.65,19.51,19.57,19434,12.2811703881244,12.3376788408305,12.2497768032877,12.2874491050918,30952.1835449475,0.0,1.0
2019-05-15,19.6,19.7,19.55,19.63,12412,12.3062852559938,12.3690724256672,12.2748916711571,12.3251214068958,19768.3699783826,0.0,1.0
2019-05-16,19.63,19.67,19.55,19.57,29470,12.3251214068958,12.3502362747652,12.2748916711571,12.2874491050918,46936.3409009778,0.0,1.0
2019-05-17,19.52,19.68,19.5,19.68,14215,12.256055520255,12.3565149917325,12.2434980863204,12.3565149917325,22639.9757688293,0.0,1.0
2019-05-20,19.56,19.7,19.49,19.49,18115,12.2811703881244,12.3690724256672,12.237219369353,12.237219369353,28851.4358812763,0.0,1.0
2019-05-21,19.63,19.78,19.56,19.56,26038,12.3251214068958,12.419302161406,12.2811703881244,12.2811703881244,41470.2560020244,0.0,1.0
2019-05-22,19.61,19.67,19.59,19.59,14452,12.3847692180856,12.4226624436381,12.3721381429014,12.3721381429014,22883.2459458464,0.115,1.0
2019-05-23,19.8,19.8,19.58,19.58,16996,12.5047644323353,12.5047644323353,12.3658226053093,12.3658226053093,26911.4065939388,0.0,1.0
2019-05-24,19.65,19.81,19.57,19.81,31437,12.4100313684539,12.5110799699274,12.3595070677172,12.5110799699274,49777.2351784926,0.0,1.0
2019-05-28,19.74,19.76,19.63,19.63,10828,12.4668712067827,12.4795022819669,12.3974002932698,12.3974002932698,17145.017098092,0.0,1.0
2019-05-29,19.7,19.85,19.62,19.74,24194,12.4416090564144,12.5363421202957,12.3910847556777,12.4668712067827,38308.6944653893,0.0,1.0
2019-05-30,19.72,19.72,19.68,19.68,30272,12.4542401315986,12.4542401315986,12.4289779812302,12.4289779812302,47932.578277931,0.0,1.0
2019-05-31,19.7,19.74,19.56,19.7,15877,12.4416090564144,12.4668712067827,12.3531915301252,12.4416090564144,25139.5859315114,0.0,1.0
2019-06-03,19.48,19.68,19.45,19.63,23873,12.3026672293884,12.4289779812302,12.2837206166122,12.3974002932698,37800.4241949344,0.0,1.0
2019-06-04,19.59,19.6,19.46,19.5,26457,12.3721381429014,12.3784536804935,12.2900361542043,12.3152983045726,41891.9207022736,0.0,1.0
2019-06-05,19.81,19.85,19.6,19.6,39749,12.5110799699274,12.5363421202957,12.3784536804935,12.3784536804935,62938.4267299643,0.0,1.0
2019-06-06,19.97,19.97,19.82,19.86,72703,12.6121285714008,12.6121285714008,12.5173955075195,12.5426576578878,115117.674370389,0.0,1.0
2019-06-07,20.26,20.36,19.98,20.0,59647,12.7952791615713,12.8584345374922,12.6184441089929,12.631075184177,94444.8499122546,0.0,1.0
2019-06-10,20.41,20.41,20.2389,20.38,87316,12.8900122254527,12.8900122254527,12.781953377252,12.8710656126764,138255.847149704,0.0,1.0
2019-06-11,20.31,20.5,20.3,20.5,38930,12.8268568495318,12.9468520637815,12.8205413119397,12.9468520637815,61641.6250118875,0.0,1.0
2019-06-12,20.35,20.43,20.31,20.31,32147,12.8521189999001,12.9026433006369,12.8268568495318,12.8268568495318,50901.4466801222,0.0,1.0
2019-06-13,20.27,20.43,20.27,20.43,39608,12.8015946991634,12.9026433006369,12.8015946991634,12.9026433006369,62715.1678261199,0.0,1.0
2019-06-14,20.42,20.45,20.29,20.29,53835,12.8963277630448,12.915274375821,12.8142257743476,12.8142257743476,85242.149563703,0.0,1.0
2019-06-17,20.29,20.45,20.29,20.44,34154,12.8142257743476,12.915274375821,12.8142257743476,12.9089588382289,54079.3234178271,0.0,1.0
2019-06-18,20.31,20.4,20.29,20.39,33279,12.8268568495318,12.8836966878606,12.8142257743476,12.8773811502685,52693.8514968046,0.0,1.0
2019-06-19,20.16,20.42,20.05,20.42,57811,12.7321237856505,12.8963277630448,12.6626528721375,12.8963277630448,91537.7339728287,0.0,1.0
2019-06-20,20.04,20.2536,20.0,20.16,43420,12.7289660168544,12.8646400258963,12.7035588990563,12.8051873702488,68358.7966884233,0.115,1.0
2019-06-21,20.16,20.17,20.1,20.17,27750,12.8051873702488,12.8115391496983,12.7670766935516,12.8115391496983,43688.5446361985,0.0,1.0
2019-06-24,20.18,20.24,20.13,20.24,26839,12.8178909291478,12.856001605845,12.7861320319002,12.856001605845,42254.3008825563,0.0,1.0
2019-06-25,20.22,20.24,20.17,20.18,38203,12.8432980469459,12.856001605845,12.8115391496983,12.8178909291478,60145.350296818,0.0,1.0
2019-06-26,20.25,20.34,20.16,20.27,30631,12.8623533852945,12.9195194003403,12.8051873702488,12.8750569441936,48224.281468519,0.0,1.0
2019-06-27,20.2,20.24,20.15,20.2,22886,12.8305944880469,12.856001605845,12.7988355907992,12.8305944880469,36030.848019605,0.0,1.0
2019-06-28,20.28,20.29,20.15,20.29,46753,12.8814087236431,12.8877605030926,12.7988355907992,12.8877605030926,73606.1451306737,0.0,1.0
2019-07-01,20.38,20.45,20.28,20.37,40818,12.9449265181384,12.9893889742851,12.8814087236431,12.9385747386888,64262.3068454181,0.0,1.0
2019-07-02,20.48,20.49,20.34,20.38,12184,13.0084443126337,13.0147960920832,12.9195194003403,12.9449265181384,19182.0262287367,0.0,1.0
2019-07-03,20.43,20.5,20.4,20.5,11705,12.976685415386,13.0211478715327,12.9576300770374,13.0211478715327,18427.9068456471,0.0,1.0
2019-07-05,20.42,20.47,20.39,20.39,6866,12.9703336359365,13.0020925331841,12.9512782975879,12.9512782975879,10809.5692782753,0.0,1.0
2019-07-08,20.58,20.58,20.39,20.48,27229,13.0719621071289,13.0719621071289,12.9512782975879,13.0084443126337,42868.3020504164,0.0,1.0
2019-07-09,20.45,20.65,20.39,20.61,28841,12.9893889742851,13.1164245632756,12.9512782975879,13.0910174454775,45406.1735442379,0.0,1.0
2019-07-10,20.58,20.62,20.45,20.61,31329,13.0719621071289,13.0973692249271,12.9893889742851,13.0910174454775,49323.1861227918,0.0,1.0
2019-07-11,20.81,20.92,20.64,20.65,38110,13.2180530344681,13.2879226084129,13.1100727838261,13.1164245632756,59998.9346337127,0.0,1.0
2019-07-12,21.15,21.15,20.8,20.91,32436,13.434013535752,13.434013535752,13.2117012550186,13.2815708289634,51066.0048223331,0.0,1.0
2019-07-15,20.97,21.07,20.86,21.07,22758,13.3196815056605,13.3831993001558,13.2498119317157,13.3831993001558,35829.3296875896,0.0,1.0
2019-07-16,20.93,21.0,20.87,20.98,20831,13.2942743878624,13.3387368440091,13.2561637111653,13.3260332851101,32795.5341735732,0.0,1.0
2019-07-17,21.05,21.05,20.95,21.01,30360,13.3704957412568,13.3704957412568,13.3069779467615,13.3450886234587,47797.6293749545,0.0,1.0
2019-07-18,21.19,21.19,20.93,21.05,18860,13.4594206535502,13.4594206535502,13.2942743878624,13.3704957412568,29692.4667329263,0.0,1.0
2019-07-19,21.31,21.36,21.07,21.23,27756,13.5356420069445,13.5674009041921,13.3831993001558,13.4848277713483,43697.9908080119,0.0,1.0
2019-07-22,21.25,21.37,21.12,21.37,13198,13.4975313302473,13.5737526836417,13.4149581974035,13.5737526836417,20778.429265173,0.0,1.0
2019-07-23,20.95,21.17,20.65,21.17,45934,13.3800234104311,13.5205296228556,13.1884240298521,13.5205296228556,71921.9444152672,0.115,1.0
2019-07-24,21.19,21.19,20.95,20.96,17050,13.5333029148942,13.5333029148942,13.3800234104311,13.3864100564504,26696.3284773874,0.0,1.0
2019-07-25,21.02,21.2,21.01,21.2,22181,13.4247299325661,13.5396895609135,13.4183432865468,13.5396895609135,34730.2792936616,0.0,1.0
2019-07-26,21.0,21.09,20.88,21.0,18603,13.4119566405275,13.4694364547012,13.335316888296,13.4119566405275,29127.9647310756,0.0,1.0
2019-07-29,20.98,21.02,20.88,21.01,14304,13.3991833484889,13.4247299325661,13.335316888296,13.4183432865468,22396.7321138153,0.0,1.0
2019-07-30,20.93,21.1,20.91,20.91,10334,13.3672501183925,13.4758231007205,13.3544768263539,13.3544768263539,16180.6368613091,0.0,1.0
2019-07-31,20.98,21.03,20.9,20.97,6931,13.3991833484889,13.4311165785854,13.3480901803346,13.3927967024696,10852.3315352946,0.0,1.0
2019-08-01,21.24,21.3,20.97,21.05,26738,13.5652361449907,13.6035560211065,13.3927967024696,13.443889870624,41865.4798139815,0.0,1.0
2019-08-02,21.26,21.37,21.12,21.12,36924,13.5780094370293,13.6482625432416,13.4885963927591,13.4885963927591,57814.3831495045,0.0,1.0
2019-08-05,21.17,21.19,20.9,21.17,39898,13.5205296228556,13.5333029148942,13.3480901803346,13.5205296228556,62470.9744041527,0.0,1.0
2019-08-06,21.16,21.24,21.1,21.15,19367,13.5141429768363,13.5652361449907,13.4758231007205,13.507756330817,30324.2107695931,0.0,1.0
2019-08-07,20.91,21.1,20.67,21.1,36069,13.3544768263539,13.4758231007205,13.2011973218907,13.4758231007205,56475.6523079696,0.0,1.0
2019-08-08,21.24,21.26,20.89,20.9,28399,13.5652361449907,13.5780094370293,13.3417035343153,13.3480901803346,44466.2189108108,0.0,1.0
2019-08-09,21.65,21.68,21.24,21.25,58220,13.827088631782,13.8462485698399,13.5652361449907,13.57162279101,91158.9585896474,0.0,1.0
2019-08-12,21.5,21.59,21.21,21.48,30758,13.7312889414925,13.7887687556662,13.5460762069328,13.7185156494539,48159.8634197935,0.0,1.0
2019-08-13,21.4,21.52,21.38,21.45,21297,13.6674224812995,13.7440622335311,13.6546491892609,13.699355711396,33346.1412072093,0.0,1.0
2019-08-14,21.23,21.39,21.21,21.38,28847,13.5588494989714,13.6610358352802,13.5460762069328,13.6546491892609,45167.6825564337,0.0,1.0
2019-08-15,21.38,21.38,20.7,21.21,33128,13.6546491892609,13.6546491892609,13.2203572599486,13.5460762069328,51870.7313665037,0.0,1.0
2019-08-16,21.44,21.61,21.34,21.47,21629,13.6929690653767,13.8015420477048,13.6291026051837,13.7121290034346,33865.9758731619,0.0,1.0
2019-08-19,21.52,21.62,20.7,21.54,23564,13.7440622335311,13.8079286937241,13.2203572599486,13.7568355255697,36895.7351461088,0.0,1.0
2019-08-20,21.43,21.5,21.27,21.4,23329,13.6865824193574,13.7312889414925,13.5843960830486,13.6674224812995,36527.7798855701,0.0,1.0
2019-08-21,21.36,21.55,21.33,21.45,15671,13.6418758972223,13.763222171589,13.6227159591644,13.699355711396,24537.1356932045,0.0,1.0
2019-08-22,21.22,21.25,21.2,21.23,9947,13.6259092821741,13.6451730559,13.6130667663567,13.6323305400827,15490.734279006,0.115,1.0
2019-08-23,21.22,21.36,21.21,21.27,15037,13.6259092821741,13.7158068928953,13.6194880242654,13.6580155717174,23417.5300445775,0.0,1.0
2019-08-26,21.28,21.41,21.25,21.25,18471,13.664436829626,13.7479131824386,13.6451730559,13.6451730559,28765.3918636293,0.0,1.0
2019-08-27,21.21,21.3,21.21,21.23,13442,13.6194880242654,13.6772793454433,13.6194880242654,13.6323305400827,20933.5930610635,0.0,1.0
2019-08-28,21.38,21.56,21.32,21.32,17759,13.7286494087126,13.8442320510685,13.6901218612606,13.6901218612606,27656.5748528067,0.0,1.0
2019-08-29,21.56,21.56,21.35,21.39,27338,13.8442320510685,13.8442320510685,13.7093856349866,13.7350706666213,42574.2126992526,0.0,1.0
2019-08-30,21.45,21.56,21.41,21.56,18391,13.7735982140732,13.8442320510685,13.7479131824386,13.8442320510685,28640.805682638,0.0,1.0
2019-09-03,21.35,21.49,21.34,21.49,23967,13.7093856349866,13.7992832457078,13.702964377078,13.7992832457078,37324.4624977318,0.0,1.0
2019-09-04,21.7,21.7,21.35,21.43,21899,13.9341296617897,13.9341296617897,13.7093856349866,13.7607556982559,34103.9097191065,0.0,1.0
2019-09-05,21.69,21.77,21.51,21.69,52146,13.927708403881,13.9790784671503,13.8121257615252,13.927708403881,81208.3874246556,0.0,1.0
2019-09-06,21.71,21.78,21.58,21.78,23834,13.9405509196983,13.985499725059,13.8570745668858,13.985499725059,37117.3379718338,0.0,1.0
2019-09-09,21.72,21.79,21.72,21.74,29782,13.946972177607,13.9919209829676,13.946972177607,13.9598146934243,46380.320528537,0.0,1.0
2019-09-10,21.83,21.88,21.75,21.88,21688,14.0176060146022,14.0497123041455,13.966235951333,14.0497123041455,33775.3136667421,0.0,1.0
2019-09-11,21.77,21.84,21.76,21.84,21884,13.9790784671503,14.0240272725109,13.9726572092416,14.0240272725109,34080.5498101707,0.0,1.0
2019-09-12,21.51,21.77,21.38,21.75,52402,13.8121257615252,13.9790784671503,13.7286494087126,13.966235951333,81607.0632038274,0.0,1.0
2019-09-13,21.49,21.56,21.2,21.56,38939,13.7992832457078,13.8442320510685,13.6130667663567,13.8442320510685,60640.7662702541,0.0,1.0
2019-09-16,21.55,21.64,21.5,21.56,26214,13.8378107931598,13.8956021143377,13.8057045036165,13.8442320510685,40823.7768563249,0.0,1.0
2019-09-17,21.48,21.55,21.48,21.52,13786,13.7928619877992,13.8378107931598,13.7928619877992,13.8185470194338,21469.3136393261,0.0,1.0
2019-09-18,21.52,21.6,21.47,21.59,16983,13.8185470194338,13.8699170827031,13.7864407298905,13.8634958247944,26448.0888971911,0.0,1.0
2019-09-19,21.93,22.07,21.61,21.65,64083,14.0818185936888,14.1717162044101,13.8763383406118,13.9020233722464,99798.2029558204,0.0,1.0
2019-09-20,21.71,21.87,21.7,21.84,25400,14.0143953856479,14.1176797367167,14.0079401137061,14.0983139208913,39347.6839225417,0.115,1.0
2019-09-23,21.82,22.03,21.77,21.86,89034,14.0854033770077,14.2209640877855,14.0531270172987,14.1112244647749,137924.475998408,0.0,1.0
2019-09-24,21.96,22.05,21.9,21.97,92848,14.1757771841929,14.2338746316691,14.1370455525421,14.1822324561347,143832.825072447,0.0,1.0
2019-09-25,22.18,22.2,21.95,22.1,47359,14.3177931669125,14.3307037107961,14.1693219122511,14.2661509913781,73364.8410585689,0.0,1.0
2019-09-26,22.2,22.43,22.2,22.34,53651,14.3307037107961,14.4791749654575,14.3307037107961,14.4210775179813,83111.9129971765,0.0,1.0
2019-09-27,22.29,22.32,22.18,22.22,29833,14.3888011582723,14.4081669740977,14.3177931669125,14.3436142546797,46214.9391520152,0.0,1.0
2019-09-30,22.43,22.61,22.38,22.39,62429,14.4791749654575,14.5953698604099,14.4468986057485,14.4533538776903,96710.1007716675,0.0,1.0
2019-10-01,22.7,22.7,22.48,22.59,32735,14.6534673078861,14.6534673078861,14.5114513251665,14.5824593165263,50710.4894962363,0.0,1.0
2019-10-02,22.39,22.65,22.07,22.65,72446,14.4533538776903,14.6211909481771,14.2467851755527,14.6211909481771,112227.649978443,0.0,1.0
2019-10-03,22.48,22.65,22.34,22.44,32167,14.5114513251665,14.6211909481771,14.4210775179813,14.4856302373993,49830.5885329291,0.0,1.0
2019-10-04,22.55,22.69,22.5,22.5,45713,14.5566382287591,14.6470120359443,14.5243618690501,14.5243618690501,70814.9872106751,0.0,1.0
2019-10-07,22.79,22.96,22.55,22.67,42156,14.7115647553623,14.8213043783729,14.5566382287591,14.6341014920607,65304.762340105,0.0,1.0
2019-10-08,22.86,23.0,22.68,22.87,67921,14.7567516589549,14.8471254661401,14.6405567640025,14.7632069308967,105217.875578856,0.0,1.0
2019-10-09,23.12,23.12,22.8,22.87,70212,14.9245887294417,14.9245887294417,14.7180200273041,14.7632069308967,108766.912738957,0.0,1.0
2019-10-10,23.28,23.59,23.0,23.22,72112,15.0278730805105,15.2279865107063,14.8471254661401,14.9891414488597,111710.243426076,0.0,1.0
2019-10-11,22.4,23.44,22.25,23.37,135150,14.4598091496321,15.1311574315793,14.3629800705051,15.0859705279867,209363.759139036,0.0,1.0
2019-10-14,22.51,22.55,22.35,22.55,48572,14.5308171409919,14.5566382287591,14.4275327899231,14.5566382287591,75243.9253340825,0.0,1.0
2019-10-15,22.36,22.58,22.25,22.58,40518,14.4339880618649,14.5760040445845,14.3629800705051,14.5760040445845,62767.3014635253,0.0,1.0
2019-10-16,22.69,22.73,22.32,22.32,22201,14.6470120359443,14.6728331237115,14.4081669740977,14.4081669740977,34392.0445182814,0.0,1.0
2019-10-17,22.58,22.69,22.5,22.69,33146,14.5760040445845,14.6470120359443,14.5243618690501,14.6470120359443,51347.1783975026,0.0,1.0
2019-10-18,22.65,22.78,22.38,22.72,47622,14.6211909481771,14.7051094834205,14.4468986057485,14.6663778517697,73772.2599905228,0.0,1.0
2019-10-21,23.05,23.07,22.7,22.75,54805,14.8794018258491,14.8923123697327,14.6534673078861,14.6857436675951,84899.5991092479,0.0,1.0
2019-10-22,23.22,23.34,22.99,23.18,65796,14.9891414488597,15.0666047121613,14.8406701941983,14.9633203610925,101925.992573526,0.0,1.0
2019-10-23,23.11,23.14,22.83,23.04,44185,14.9923690848306,15.0118312688438,14.8107220340408,14.9469573221332,68109.0056029352,0.115,1.0
2019-10-24,22.8,23.23,22.37,23.1,49969,14.7912598500276,15.0702178208834,14.5123018791718,14.9858816901596,77024.7572925895,0.0,1.0
2019-10-25,22.45,22.84,22.22,22.82,92924,14.5642010365403,14.8172094287119,14.4149909591059,14.8042346393697,143237.778355713,0.0,1.0
2019-10-28,22.3,22.57,22.18,22.54,71586,14.4668901164744,14.6420497725931,14.3890413804216,14.6225875885799,110346.300217081,0.0,1.0
2019-10-29,22.55,22.55,22.3,22.38,14125,14.629074983251,14.629074983251,14.4668901164744,14.5187892738429,21772.9931909349,0.0,1.0
2019-10-30,22.9,22.95,22.55,22.55,15726,14.8561337967383,14.8885707700936,14.629074983251,14.629074983251,24240.8559943817,0.0,1.0
2019-10-31,23.06,23.06,22.84,22.92,33924,14.9599321114753,14.9599321114753,14.8172094287119,14.8691085860804,52292.1784785328,0.0,1.0
2019-11-01,23.2,23.29,23.03,23.06,15757,15.0507556368702,15.1091421889098,14.9404699274621,14.9599321114753,24288.6409705884,0.0,1.0
2019-11-04,22.86,23.15,22.71,23.11,35394,14.830184218054,15.0183186635149,14.732873297988,14.9923690848306,54558.1112212354,0.0,1.0
2019-11-05,22.58,22.78,22.32,22.78,46851,14.6485371672642,14.7782850606855,14.4798649058165,14.7782850606855,72218.5135567073,0.0,1.0
2019-11-06,22.64,22.7,22.51,22.51,7732,14.6874615352906,14.726385903317,14.6031254045667,14.6031254045667,11918.4979364466,0.0,1.0
2019-11-07,22.4,22.58,22.3,22.57,37785,14.531764063185,14.6485371672642,14.4668901164744,14.6420497725931,58243.7201925293,0.0,1.0
2019-11-08,22.25,22.38,22.05,22.28,51722,14.4344531431191,14.5187892738429,14.3047052496978,14.4539153271323,79726.9206245332,0.0,1.0
2019-11-11,22.28,22.53,22.16,22.18,41960,14.4539153271323,14.6161001939089,14.3760665910795,14.3890413804216,64679.2774719735,0.0,1.0
2019-11-12,22.56,22.61,22.31,22.31,29011,14.6355623779221,14.6679993512774,14.4733775111454,14.4733775111454,44719.0304752008,0.0,1.0
2019-11-13,22.55,22.62,22.51,22.6,11964,14.629074983251,14.6744867459485,14.6031254045667,14.6615119566063,18441.9179140775,0.0,1.0
2019-11-14,22.76,22.95,22.56,22.6,20728,14.7653102713434,14.8885707700936,14.6355623779221,14.6615119566063,31951.193122952,0.0,1.0
2019-11-15,22.89,22.99,22.62,22.62,17257,14.8496464020672,14.9145203487778,14.6744867459485,14.6744867459485,26600.8172386523,0.0,1.0
2019-11-18,23.0,23.09,22.96,23.0,17451,14.9210077434489,14.9793942954885,14.8950581647647,14.9210077434489,26899.8587026552,0.0,1.0
2019-11-19,22.78,23.06,22.62,23.0,29517,14.7782850606855,14.9599321114753,14.6744867459485,14.9210077434489,45499.004602961,0.0,1.0
2019-11-20,22.49,22.79,22.43,22.78,25906,14.6647556539418,14.8603726702239,14.6256322506854,14.8538521030145,39729.672539303,0.115,1.0
2019-11-21,22.49,22.51,22.41,22.5,15592,14.6647556539418,14.6777967883607,14.6125911162666,14.6712762211513,23912.0301950441,0.0,1.0
2019-11-22,22.42,22.5,22.38,22.5,28788,14.619111683476,14.6712762211513,14.5930294146384,14.6712762211513,44149.5334309216,0.0,1.0
2019-11-25,22.55,22.55,22.44,22.44,17280,14.7038790571983,14.7038790571983,14.6321528178948,14.6321528178948,26500.7620427373,0.0,1.0
2019-11-26,22.27,22.56,22.27,22.56,29629,14.521303175335,14.7103996244077,14.521303175335,14.7103996244077,45439.2985280247,0.0,1.0
2019-11-27,22.18,22.48,22.08,22.38,35191,14.4626180704504,14.6582350867325,14.3974123983564,14.5930294146384,53969.2313105308,0.0,1.0
2019-11-29,22.1,22.16,22.07,22.07,16676,14.4104535327752,14.4495769360316,14.390891831147,14.390891831147,25574.4622583732,0.0,1.0
2019-12-02,21.98,22.13,21.85,22.08,75371,14.3322067262624,14.4300152344034,14.2474393525402,14.3974123983564,115589.637495553,0.0,1.0
2019-12-03,22.14,22.19,21.88,21.99,29139,14.4365358016128,14.4691386376598,14.2670010541684,14.3387272934718,44687.8301599146,0.0,1.0
2019-12-04,22.17,22.24,22.09,22.11,19761,14.456097503241,14.5017414737068,14.4039329655658,14.4169740999846,30305.6457596374,0.0,1.0
2019-12-05,22.19,22.2,22.0,22.2,15283,14.4691386376598,14.4756592048692,14.3452478606812,14.4756592048692,23438.1450404604,0.0,1.0
2019-12-06,22.04,22.19,22.0,22.18,16056,14.3713301295188,14.4691386376598,14.3452478606812,14.4626180704504,24623.6247313768,0.0,1.0
2019-12-09,22.07,22.12,22.04,22.04,18840,14.390891831147,14.423494667194,14.3713301295188,14.3713301295188,28893.1919493734,0.0,1.0
2019-12-10,22.05,22.14,22.0,22.14,24771,14.3778506967282,14.4365358016128,14.3452478606812,14.4365358016128,37989.0264213338,0.0,1.0
2019-12-11,22.1,22.13,22.05,22.1,36066,14.4104535327752,14.4300152344034,14.3778506967282,14.4104535327752,55311.1391107273,0.0,1.0
2019-12-12,22.17,22.2,22.06,22.06,34352,14.456097503241,14.4756592048692,14.3843712639376,14.3843712639376,52682.5334312567,0.0,1.0
2019-12-13,22.18,22.4,22.15,22.15,37513,14.4626180704504,14.6060705490572,14.4430563688222,14.4430563688222,57530.2712100236,0.0,1.0
2019-12-16,22.58,22.7,22.19,22.29,63942,14.7234407588265,14.8016875653393,14.4691386376598,14.5343443097538,98062.0212116149,0.0,1.0
2019-12-17,22.79,22.85,22.58,22.58,45145,14.8603726702239,14.8994960734803,14.7234407588265,14.7234407588265,69234.7744455657,0.0,1.0
2019-12-18,22.96,23.0,22.69,22.79,23001,14.9712223127837,14.9973045816213,14.7951669981299,14.8603726702239,35274.5386426505,0.0,1.0
2019-12-19,22.97,23.3,22.8,23.0,39427,14.9777428799931,15.1929215979033,14.8668932374333,14.9973045816213,60465.598672396,0.0,1.0
2019-12-20,22.89,23.08,22.51,23.08,49883,15.0175183399704,15.1421722711454,14.7682104776205,15.1421722711454,76032.660267239,0.141,1.0
2019-12-23,22.61,22.84,22.54,22.8,13859,14.8338178098179,14.9847146738717,14.7878926772797,14.9584717409928,21124.1633150304,0.0,1.0
2019-12-24,22.5,22.81,22.36,22.64,17921,14.7616497444008,14.9650324742125,14.6697994793245,14.8535000094771,27315.5444670366,0.0,1.0
2019-12-26,22.36,22.49,22.32,22.42,34521,14.6697994793245,14.7550890111811,14.6435565464456,14.7091638786429,52617.5944727735,0.0,1.0
2019-12-27,22.27,22.42,22.27,22.32,8780,14.6107528803469,14.7091638786429,14.6107528803469,14.6435565464456,13382.650545203,0.0,1.0
2019-12-30,22.19,22.74,22.19,22.27,31147,14.5582670145891,14.9191073416744,14.5582670145891,14.6107528803469,47474.8765981132,0.0,1.0
2019-12-31,22.29,22.55,22.29,22.45,37565,14.6238743467864,14.7944534104995,14.6238743467864,14.7288460783021,57257.3197870783,0.0,1.0
2020-01-02,22.44,22.51,22.27,22.32,28743,14.7222853450824,14.7682104776205,14.6107528803469,14.6435565464456,43810.6520069212,0.0,1.0
2020-01-03,22.45,22.49,22.42,22.45,12625,14.7288460783021,14.7550890111811,14.7091638786429,14.7288460783021,19243.2759832787,0.0,1.0
2020-01-06,22.49,22.52,22.28,22.52,20074,14.7550890111811,14.7747712108403,14.6173136135667,14.7747712108403,30597.189868383,0.0,1.0
2020-01-07,22.67,22.67,22.42,22.48,15262,14.8731822091363,14.8731822091363,14.7091638786429,14.7485282779613,23262.6438064791,0.0,1.0
2020-01-08,22.71,22.78,22.6,22.75,16051,14.8994251420152,14.9453502745533,14.8272570765981,14.9256680748941,24465.2532916916,0.0,1.0
2020-01-09,22.85,22.85,22.66,22.79,18395,14.9912754070915,14.9912754070915,14.8666214759165,14.9519110077731,28038.024690092,0.0,1.0
2020-01-10,22.98,22.98,22.75,22.91,22435,15.076564938948,15.076564938948,14.9256680748941,15.0306398064099,34195.8730047412,0.0,1.0
2020-01-13,22.76,23.01,22.51,22.9,53880,14.9322288081139,15.0962471386072,14.7682104776205,15.0240790731902,82124.9671270538,0.0,1.0
2020-01-14,22.79,22.81,22.75,22.75,12933,14.9519110077731,14.9650324742125,14.9256680748941,14.9256680748941,19712.7357062767,0.0,1.0
2020-01-15,22.85,22.89,22.76,22.79,14928,14.9912754070915,15.0175183399704,14.9322288081139,14.9519110077731,22753.5543666047,0.0,1.0
2020-01-16,23.04,23.04,22.85,22.92,20723,15.1159293382664,15.1159293382664,14.9912754070915,15.0372005396296,31586.4085704146,0.0,1.0
2020-01-17,22.92,23.1,22.8,22.9,16952,15.0372005396296,15.1552937375848,14.9584717409928,15.0240790731902,25838.5754034488,0.0,1.0
2020-01-21,23.03,23.09,23.01,23.03,11382,15.1093686050467,15.1487330043651,15.0962471386072,15.1093686050467,17348.6706726082,0.0,1.0
2020-01-22,23.4,23.4,22.91,23.12,25013,15.3521157341768,15.3521157341768,15.0306398064099,15.1684152040243,38125.3118550298,0.0,1.0
2020-01-23,23.39,23.39,22.98,23.2,14354,15.421003432984,15.421003432984,15.1506908460869,15.295736624422,21771.6091860719,0.115,1.0
2020-01-24,23.62,23.62,23.4,23.45,36440,15.5726422012434,15.5726422012434,15.4275964229084,15.46056137253,55270.8261627739,0.0,1.0
2020-01-27,23.04,23.51,23.04,23.51,37857,15.1902487856328,15.5001193120759,15.1902487856328,15.5001193120759,57420.0786510466,0.0,1.0
2020-01-28,23.16,23.32,23.16,23.2,12670,15.2693646647247,15.3748525035138,15.2693646647247,15.295736624422,19217.381105443,0.0,1.0
2020-01-29,23.15,23.26,23.15,23.26,10544,15.2627716748004,15.3352945639679,15.2627716748004,15.3352945639679,15992.7439917751,0.0,1.0
2020-01-30,23.27,23.2957,23.02,23.22,20925,15.3418875538922,15.3588315379977,15.1770628057842,15.3089226042706,31738.2556930857,0.0,1.0
2020-01-31,23.44,23.54,23.33,23.34,15155,15.4539683826056,15.5198982818488,15.3814454934381,15.3880384833624,22986.5359631405,0.0,1.0
2020-02-03,23.59,23.59,23.41,23.54,25878,15.5528632314704,15.5528632314704,15.4341894128327,15.5198982818488,39250.7804456714,0.0,1.0
2020-02-04,23.63,23.74,23.59,23.6,27829,15.5792351911677,15.6517580803352,15.5528632314704,15.5594562213948,42209.9841186563,0.0,1.0
2020-02-05,23.76,23.955,23.6001,23.68,15990,15.6649440601839,15.7935073637081,15.559522151294,15.6122001407893,24253.0326658275,0.0,1.0
2020-02-06,23.83,23.83,23.76,23.8,8175,15.7110949896541,15.7110949896541,15.6649440601839,15.6913160198812,12399.5335861876,0.0,1.0
2020-02-07,23.91,23.95,23.83,23.94,26095,15.7638389090487,15.7902108687459,15.7110949896541,15.7836178788216,39579.917912118,0.0,1.0
2020-02-10,23.97,24.07,23.95,24.02,32782,15.8033968485946,15.8693267478378,15.7902108687459,15.8363617982162,49722.5088712418,0.0,1.0
2020-02-11,23.78,24.09,23.67,24.02,57874,15.6781300400325,15.8825127276864,15.605607150865,15.8363617982162,87781.1139776174,0.0,1.0
2020-02-12,23.58,23.89,23.55,23.86,22465,15.5462702415461,15.7506529292,15.5264912717732,15.7308739594271,34074.0699710954,0.0,1.0
2020-02-13,23.4,23.68,23.37,23.68,30726,15.4275964229084,15.6122001407893,15.4078174531354,15.6122001407893,46604.045133847,0.0,1.0
2020-02-14,23.41,23.46,23.4,23.41,14529,15.4341894128327,15.4671543624543,15.4275964229084,15.4341894128327,22037.0426267547,0.0,1.0
2020-02-18,23.49,23.49,23.36,23.37,18900,15.4869333322272,15.4869333322272,15.4012244632111,15.4078174531354,28666.8115937549,0.0,1.0
2020-02-19,23.6,23.6,23.49,23.49,28354,15.5594562213948,15.5594562213948,15.4869333322272,15.4869333322272,43006.2844407049,0.0,1.0
2020-02-20,23.58,23.59,23.42,23.55,32321,15.6220896256758,15.628714769707,15.5160873211759,15.6022141935821,48785.3544731556,0.115,1.0
2020-02-21,23.47,23.58,23.33,23.58,24397,15.5492130413321,15.6220896256758,15.4564610248947,15.6220896256758,36824.8597840901,0.0,1.0
2020-02-24,22.74,23.53,22.61,23.28,59939,15.0655775270512,15.5889639055196,14.979450654645,15.4233353047384,90471.9953518293,0.0,1.0
2020-02-25,21.77,22.95,21.75,22.91,114948,14.4229385560204,15.2047055517074,14.409688267958,15.1782049755824,173502.643048801,0.0,1.0
2020-02-26,21.97,22.24,21.78,21.78,63348,14.5554414366453,14.734320325489,14.4295637000517,14.4295637000517,95617.5438620547,0.0,1.0
2020-02-27,21.19,21.75,20.65,21.72,89256,14.0386802022082,14.409688267958,13.680922424521,14.3898128358642,134723.108779307,0.0,1.0
2020-02-28,20.25,20.82,20.1,20.77,125916,13.4159166632712,13.7935498730522,13.3165395028025,13.7604241528959,190057.754829425,0.0,1.0
2020-03-02,21.46,21.89,20.35,20.36,121299,14.2175590910518,14.5024402843954,13.4821681035836,13.4887932476149,183088.849733589,0.0,1.0
2020-03-03,21.75,22.04,21.47,21.56,79668,14.409688267958,14.6018174448641,14.2241842350831,14.2838105313643,120250.970581583,0.0,1.0
2020-03-04,22.17,22.3,21.77,21.79,39771,14.6879443172702,14.7740711896764,14.4229385560204,14.4361888440829,60030.393018529,0.0,1.0
2020-03-05,21.62,22.14,21.43,22.14,57486,14.3235613955518,14.6680688851765,14.1976836589581,14.6680688851765,86769.4343381645,0.0,1.0
2020-03-06,21.2,21.36,20.37,21.2,44829,14.0453053462395,14.1513076507394,13.4954183916461,14.0453053462395,67664.9440202063,0.0,1.0
2020-03-09,20.42,20.55,19.67,20.37,78828,13.5285441118024,13.6146709842085,13.031658309459,13.4954183916461,118983.073618078,0.0,1.0
2020-03-10,20.78,20.82,20.11,20.71,82583,13.7670492969272,13.7935498730522,13.3231646468338,13.7206732887085,124650.874925176,0.0,1.0
2020-03-11,20.0,20.58,19.76,20.45,90430,13.2502880624901,13.6345464163023,13.0912846057402,13.5484195438961,136495.14572592,0.0,1.0
2020-03-12,17.72,18.66,16.99,17.5,215729,11.7397552233662,12.3625187623032,11.2561197090853,11.5940020546788,325621.600047628,0.0,1.0
2020-03-13,19.07,19.14,17.95,18.57,79766,12.6341496675843,12.680525675803,11.8921335360848,12.302892466022,120398.891893992,0.0,1.0
2020-03-16,16.44,17.98,16.29,17.55,75543,10.8917367873668,11.9120089681786,10.7923596268982,11.627127774835,114024.690850085,0.0,1.0
2020-03-17,16.2,16.45,15.29,16.45,79667,10.732733330617,10.8983619313981,10.1298452237737,10.8983619313981,120249.461180436,0.0,1.0
2020-03-18,10.67,15.7,10.01,15.7,275353,7.06902868133845,10.4014761290547,6.63176917527628,10.4014761290547,415618.134038143,0.0,1.0
2020-03-19,12.6,12.93,8.87,10.01,184119,8.34768147936875,8.56631123239983,5.87650275571435,6.63176917527628,277909.42979001,0.0,1.0
2020-03-20,13.55,15.03,12.77,12.89,199181,8.97707016233702,9.95759147896129,8.46030892789991,8.53981065627485,300644.029866576,0.0,1.0
2020-03-23,11.95,12.94,10.87,12.94,165862,7.99323627369714,8.65543743779422,7.27083500377304,8.65543743779422,247966.009277396,0.115,1.0
2020-03-24,13.91,14.38,12.3,12.3,94448,9.30426080059642,9.61863913102635,8.22734779635772,8.22734779635772,141201.080682926,0.0,1.0
2020-03-25,15.94,16.74,13.91,13.91,177955,10.6621076320278,11.1972196838234,9.30426080059642,9.30426080059642,266045.213375933,0.0,1.0
2020-03-26,17.55,17.7,16.19,16.32,136047,11.7390206362665,11.8393541459782,10.8293301482139,10.9162858566307,203392.167369029,0.0,1.0
2020-03-27,16.69,16.99,15.52,16.75,51661,11.1637751805862,11.3644422000096,10.3811738048351,11.2039085844709,77233.9173848112,0.0,1.0
2020-03-30,16.82,17.03,16.31,16.69,60848,11.250730889003,11.3911978025994,10.9095969559833,11.1637751805862,90968.6108482411,0.0,1.0
2020-03-31,16.5,17.02,16.31,17.02,87219,11.0366860682847,11.3845089019519,10.9095969559833,11.3845089019519,130393.624598553,0.0,1.0
2020-04-01,15.57,15.99,15.25,15.75,67074,10.4146183080723,10.695552135265,10.2005734873541,10.5350185197264,100276.56790749,0.0,1.0
2020-04-02,15.61,15.85,15.26,15.26,24384,10.4413739106621,10.6019075262008,10.2072623880015,10.2072623880015,36454.4209657428,0.0,1.0
2020-04-03,14.84,15.92,14.37,15.92,80385,9.92632856080883,10.6487298307329,9.6119502303789,10.6487298307329,120176.699037534,0.0,1.0
2020-04-06,15.92,15.93,14.9,15.05,53657,10.6487298307329,10.6554187313804,9.9664619646935,10.0667954744052,80217.9652952288,0.0,1.0
2020-04-07,16.65,17.26,16.4,16.4,42067,11.1370195779964,11.5450425174906,10.9697970618103,10.9697970618103,62890.7532302289,0.0,1.0
2020-04-08,17.4,17.57,16.66,16.98,37562,11.6386871265548,11.7523984375614,11.1437084786439,11.3577532993621,56155.7152360249,0.0,1.0
2020-04-09,17.81,18.4,17.57,17.57,220073,11.9129320531001,12.3075771912994,11.7523984375614,11.7523984375614,329012.212319303,0.0,1.0
2020-04-13,17.36,18.18,17.01,18.18,98427,11.611931523965,12.1604213770556,11.3778200013045,12.1604213770556,147149.74132198,0.0,1.0
2020-04-14,17.8,18.14,17.66,17.91,40282,11.9062431524526,12.1336657744658,11.8125985433884,11.9798210595745,60222.1532702613,0.0,1.0
2020-04-15,17.72,17.78,17.36,17.59,35428,11.8527319472731,11.8928653511577,11.611931523965,11.7657762388563,52965.3553959289,0.0,1.0
2020-04-16,17.55,17.85,17.4,17.54,48894,11.7390206362665,11.9396876556899,11.6386871265548,11.7323317356191,73097.2136933655,0.0,1.0
2020-04-17,18.31,18.43,17.75,17.85,58532,12.2473770854723,12.3276438932417,11.8727986492154,11.9396876556899,87506.1584632079,0.0,1.0
2020-04-20,18.24,18.43,18.06,18.06,38654,12.2005547809402,12.3276438932417,12.0801545692862,12.0801545692862,57788.2705056522,0.0,1.0
2020-04-21,18.18,18.26,17.77,18.08,43303,12.1604213770556,12.2139325822351,11.8861764505103,12.0935323705811,64738.590513433,0.0,1.0
2020-04-22,18.31,18.47,18.02,18.09,51703,12.324299442918,12.4319940311685,12.1291030017139,12.1762193840735,76814.2590485335,0.115,1.0
2020-04-23,17.96,18.49,17.76,18.49,42402,12.08871753112,12.4454558546998,11.9540992958068,12.4454558546998,62995.9231026424,0.0,1.0
2020-04-24,18.55,18.58,17.6,18.04,51397,12.4858413252937,12.5060340605907,11.8464047075563,12.1425648252452,76359.6401043943,0.0,1.0
2020-04-27,18.91,18.99,18.72,18.84,57211,12.7281541488574,12.7820014429826,12.6002668253099,12.6810377664978,84997.4000430469,0.0,1.0
2020-04-28,18.69,19.09,18.5,19.02,68792,12.5800740900129,12.8493105606392,12.4521867664655,12.8021941782796,102203.092827626,0.0,1.0
2020-04-29,19.59,19.59,18.84,18.94,50953,13.1858561489221,13.1858561489221,12.6810377664978,12.7483468841544,75699.9969305442,0.0,1.0
2020-04-30,18.9,19.49,18.9,19.39,45189,12.7214232370917,13.1185470312655,12.7214232370917,13.0512379136089,67136.5211330908,0.0,1.0
2020-05-01,18.68,18.9,18.57,18.75,44949,12.5733431782473,12.7214232370917,12.499303148825,12.6204595606069,66779.957255334,0.0,1.0
2020-05-04,18.93,19.19,18.47,18.56,60772,12.7416159723887,12.9166196782958,12.4319940311685,12.4925722370594,90287.9165792602,0.0,1.0
2020-05-05,19.29,19.3,18.97,18.97,22875,12.9839287959524,12.990659707718,12.7685396194513,12.7685396194513,33984.9945986732,0.0,1.0
2020-05-06,19.23,19.42,19.21,19.32,49871,12.9435433253584,13.0714306489059,12.9300815018271,13.0041215312493,74092.4881149919,0.0,1.0
2020-05-07,19.31,19.59,19.25,19.25,40232,12.9973906194837,13.1858561489221,12.9570051488897,12.9570051488897,59771.9913745933,0.0,1.0
2020-05-08,19.47,19.59,19.38,19.58,32583,13.1050852077342,13.1858561489221,13.0445070018433,13.1791252371564,48408.0034539266,0.0,1.0
2020-05-11,19.55,19.59,19.45,19.46,26969,13.1589325018594,13.1858561489221,13.0916233842029,13.0983542959685,40067.380080071,0.0,1.0
2020-05-12,19.5,19.71,19.42,19.43,22351,13.1252779430312,13.2666270901099,13.0714306489059,13.0781615606716,33206.4967989047,0.0,1.0
2020-05-13,18.6,19.57,18.56,19.57,75689,12.519495884122,13.1723943253907,12.4925722370594,13.1723943253907,112449.847264655,0.0,1.0
2020-05-14,18.13,18.49,17.75,18.49,85308,12.2031430311361,12.4454558546998,11.9473683840412,12.4454558546998,126740.630348574,0.0,1.0
2020-05-15,18.46,18.46,18.1,18.1,24088,12.4252631194028,12.4252631194028,12.1829502958392,12.1829502958392,35787.1278641681,0.0,1.0
2020-05-18,19.23,19.23,18.86,18.93,37835,12.9435433253584,12.9435433253584,12.6944995900291,12.7416159723887,56210.8096454998,0.0,1.0
2020-05-19,19.35,19.44,19.06,19.24,39597,13.0243142665463,13.0848924724372,12.8291178253422,12.9502742371241,58828.5827813625,0.0,1.0
2020-05-20,19.49,19.57,19.31,19.45,30472,13.1185470312655,13.1723943253907,12.9973906194837,13.0916233842029,45271.7270124928,0.0,1.0
2020-05-21,19.65,19.7,19.25,19.5,73165,13.3076856518805,13.3415474474323,13.0367912874656,13.2061002652249,108034.731778988,0.121,1.0
2020-05-22,19.81,19.81,19.65,19.72,31712,13.4160433976464,13.4160433976464,13.3076856518805,13.3550921656531,46825.6326682879,0.0,1.0
2020-05-26,19.75,20.17,19.71,20.17,51216,13.3754092429842,13.6598483256198,13.3483198065427,13.6598483256198,75625.0505404588,0.0,1.0
2020-05-27,20.04,20.04,19.77,19.94,40852,13.571807657185,13.571807657185,13.3889539612049,13.5040840660812,60321.6683200332,0.0,1.0
2020-05-28,19.89,20.07,19.72,20.07,40288,13.4702222705294,13.5921247345161,13.3550921656531,13.5921247345161,59488.8713717199,0.0,1.0
2020-05-29,20.22,20.26,19.84,20.02,33840,13.6937101211716,13.7207995576131,13.4363604749775,13.5582629389642,49967.8168988039,0.0,1.0
2020-06-01,20.58,20.6,20.22,20.22,31709,13.937515049145,13.9510597673658,13.6937101211716,13.6937101211716,46821.2028972863,0.0,1.0
2020-06-02,20.63,20.81,20.5,20.7,24282,13.9713768446969,14.0932793086836,13.8833361762621,14.0187833584695,35854.5664874926,0.0,1.0
2020-06-03,20.68,20.9,20.6,20.67,27885,14.0052386402487,14.1542305406769,13.9510597673658,13.9984662811384,41174.7214604949,0.0,1.0
2020-06-04,20.47,20.77,20.45,20.66,29305,13.8630190989309,14.0661898722421,13.8494743807102,13.991693922028,43271.4797346172,0.0,1.0
2020-06-05,20.72,20.79,20.51,20.53,47895,14.0323280766902,14.0797345904628,13.8901085353724,13.9036532535932,70721.2940416137,0.0,1.0
2020-06-08,21.09,21.15,20.75,20.75,23852,14.282905363774,14.3235395184362,14.0526451540213,14.0526451540213,35219.6326439204,0.0,1.0
2020-06-09,21.15,21.2,20.97,21.05,23987,14.3235395184362,14.3574013139881,14.2016370544495,14.2558159273325,35418.9723389954,0.0,1.0
2020-06-10,21.13,21.27,20.97,21.1,10705,14.3099948002155,14.4048078277607,14.2016370544495,14.2896777228844,15806.8995242817,0.0,1.0
2020-06-11,19.86,20.79,19.59,20.6,61066,13.4499051931983,14.0797345904628,13.2670514972182,13.9510597673658,90169.4653292653,0.0,1.0
2020-06-12,20.2,20.41,19.99,19.99,46623,13.6801654029509,13.8223849442687,13.5379458616331,13.5379458616331,68843.0711369068,0.0,1.0
2020-06-15,20.09,20.18,19.72,19.96,22304,13.6056694527368,13.6666206847302,13.3550921656531,13.517628784302,32933.8708070603,0.0,1.0
2020-06-16,20.4,20.51,20.15,20.49,18561,13.8156125851583,13.8901085353724,13.646303607399,13.8765638171517,27406.9931873138,0.0,1.0
2020-06-17,20.3,20.53,20.27,20.46,50579,13.7478889940546,13.9036532535932,13.7275719167235,13.8562467398206,74684.4624977718,0.0,1.0
2020-06-18,20.35,20.49,20.2,20.2,10804,13.7817507896065,13.8765638171517,13.6801654029509,13.6801654029509,15953.0819673367,0.0,1.0
2020-06-19,20.33,20.74,20.24,20.71,24839,13.7682060713857,14.045872794911,13.7072548393924,14.0255557175799,36677.0273034689,0.0,1.0
2020-06-22,20.1,20.22,19.87,20.0,42787,13.6943873570827,13.7761448935429,13.5376854122006,13.6262560766992,62800.8159529094,0.121,1.0
2020-06-23,20.01,20.26,20.01,20.26,21912,13.6330692047375,13.8033974056963,13.6330692047375,13.8033974056963,32161.4387351335,0.0,1.0
2020-06-24,19.92,20.02,19.66,20.02,31306,13.5717510523924,13.6398823327759,13.3946097233953,13.6398823327759,45949.5254217819,0.0,1.0
2020-06-25,19.91,20.05,19.81,19.87,22517,13.564937924354,13.6603217168909,13.4968066439705,13.5376854122006,33049.430266475,0.0,1.0
2020-06-26,19.79,19.99,19.77,19.98,13125,13.4831803878938,13.6194429486608,13.4695541318171,13.6126298206225,19264.279089021,0.0,1.0
2020-06-29,19.94,19.9866,19.815,19.88,16342,13.5853773084691,13.6171264851278,13.5002132079897,13.544498540239,23986.0456284022,0.0,1.0
2020-06-30,19.83,20.18,19.83,19.99,32950,13.5104329000472,13.7488923813895,13.5104329000472,13.6194429486608,48362.5139796755,0.0,1.0
2020-07-01,20.2,20.24,20.01,20.01,25793,13.7625186374662,13.7897711496196,13.6330692047375,13.6330692047375,37857.7943270945,0.0,1.0
2020-07-02,20.33,20.4,20.25,20.35,19256,13.8510893019647,13.8987811982332,13.7965842776579,13.8647155580414,28263.0825248142,0.0,1.0
2020-07-06,20.37,20.55,20.24,20.39,21006,13.8783418141181,14.0009781188084,13.7897711496196,13.8919680701948,30831.653070017,0.0,1.0
2020-07-07,20.47,20.5,20.36,20.41,17123,13.9464730945016,13.9669124786167,13.8715286860798,13.9055943262715,25132.3619688613,0.0,1.0
2020-07-08,20.55,20.64,20.51,20.58,15822,14.0009781188084,14.0622962711536,13.973725606655,14.0214175029235,23222.8132378277,0.0,1.0
2020-07-09,20.5,20.74,20.48,20.6,18121,13.9669124786167,14.1304275515371,13.95328622254,14.0350437590002,26597.1810569255,0.0,1.0
2020-07-10,20.43,20.64,20.41,20.64,11335,13.9192205823482,14.0622962711536,13.9055943262715,14.0622962711536,16636.9983599278,0.0,1.0
2020-07-13,20.5,20.71,20.38,20.41,22358,13.9669124786167,14.109988167422,13.8851549421565,13.9055943262715,32816.0572855107,0.0,1.0
2020-07-14,20.25,20.41,20.2,20.4,19128,13.7965842776579,13.9055943262715,13.7625186374662,13.8987811982332,28075.2099363651,0.0,1.0
2020-07-15,20.38,20.74,20.31,20.48,13384,13.8851549421565,14.1304275515371,13.837463045888,13.95328622254,19644.4275297109,0.0,1.0
2020-07-16,20.47,20.48,20.2,20.22,34412,13.9464730945016,13.95328622254,13.7625186374662,13.7761448935429,50508.3712008676,0.0,1.0
2020-07-17,20.53,20.59,20.42,20.49,14749,13.9873518627317,14.0282306309618,13.9124074543099,13.9600993505783,21647.9125549691,0.0,1.0
2020-07-20,20.46,20.7,20.45,20.58,14127,13.9396599664633,14.1031750393837,13.9328468384249,14.0214175029235,20734.9691954741,0.0,1.0
2020-07-21,20.61,20.71,20.48,20.68,19354,14.0418568870385,14.109988167422,13.95328622254,14.089548783307,28406.9224753456,0.0,1.0
2020-07-22,20.85,21.325,20.65,20.69,36947,14.2053719599589,14.5289955417805,14.0691093991919,14.0963619113453,54229.1291049185,0.0,1.0
2020-07-23,21.0,21.1713,20.26,20.75,25100,14.3900077297982,14.5073890785655,13.8829312669386,14.2186981139672,36629.5842154764,0.121,1.0
2020-07-24,21.12,21.15,21.005,21.07,10547,14.472236345397,14.4927934992967,14.3934339221148,14.4379744222308,15391.7221004236,0.0,1.0
2020-07-27,21.2,21.2,21.0907,21.15,23963,14.5270554224629,14.5270554224629,14.4521588584216,14.4927934992967,34970.307830895,0.0,1.0
2020-07-28,21.5495,22.0,21.3601,21.43,160558,14.7665462653946,15.0752461931219,14.636762100441,14.6846602690274,234309.672608305,0.0,1.0
2020-07-29,21.62,21.93,21.57,21.75,37033,14.8148555770589,15.0272795006892,14.7805936538927,14.903936577291,54043.9598506669,0.0,1.0
2020-07-30,21.34,21.65,21.12,21.63,41520,14.6229888073282,14.8354127309586,14.472236345397,14.8217079616921,60592.0452839278,0.0,1.0
2020-07-31,21.37,21.4799,21.33,21.38,15435,14.6435459612279,14.7188536683472,14.616136422695,14.6503983458612,22525.0052735411,0.0,1.0
2020-08-03,21.41,21.5206,21.345,21.48,22349,14.6709554997609,14.7467428738045,14.6264149996449,14.7189221921936,32614.9234116209,0.0,1.0
2020-08-04,21.53,21.73,21.25,21.26,27399,14.7531841153597,14.8902318080245,14.5613173456291,14.5681697302623,39984.6206342567,0.0,1.0
2020-08-05,21.67,21.8604,21.1533,21.55,22781,14.8491175002251,14.9795869036419,14.4950547862257,14.7668888846262,33245.3608770027,0.0,1.0
2020-08-06,21.6001,21.8,21.55,21.8,13897,14.8012193316387,14.9381985004571,14.7668888846262,14.9381985004571,20280.5311491027,0.0,1.0
2020-08-07,21.92,21.92,21.5924,21.7,23643,15.020427116056,15.020427116056,14.7959429954711,14.8696746541248,34503.3171157972,0.0,1.0
2020-08-10,21.9009,22.0,21.77,22.0,29617,15.0073390614065,15.0752461931219,14.9176413465574,15.0752461931219,43221.4500282776,0.0,1.0
2020-08-11,21.25,22.0,21.16,22.0,95101,14.5613173456291,15.0752461931219,14.49964588393,15.0752461931219,138785.262489085,0.0,1.0
2020-08-12,21.43,21.5,21.38,21.38,27165,14.6846602690274,14.73262696146,14.6503983458612,14.6503983458612,39643.1336738413,0.0,1.0
2020-08-13,21.45,21.4744,21.32,21.32,20796,14.6983650382938,14.7150848567989,14.6092840380618,14.6092840380618,30348.5590974124,0.0,1.0
2020-08-14,21.33,21.48,21.33,21.4,22869,14.616136422695,14.7189221921936,14.616136422695,14.6641031151277,33373.7833236547,0.0,1.0
2020-08-17,21.39,21.55,21.16,21.5,34095,14.6572507304944,14.7668888846262,14.49964588393,14.73262696146,49756.4013476762,0.0,1.0
2020-08-18,21.415,21.44,21.26,21.39,26651,14.6743816920775,14.6915126536606,14.5681697302623,14.6572507304944,38893.0298377158,0.0,1.0
2020-08-19,21.5,21.5399,21.4218,21.45,18843,14.73262696146,14.7599679761466,14.6790413136281,14.6983650382938,27498.4563893317,0.0,1.0
2020-08-20,21.4816,21.53,21.47,21.53,14478,14.7200185737349,14.7531841153597,14.7120698075603,14.7531841153597,21128.4111662019,0.0,1.0
2020-08-21,21.35,22.1078,21.14,21.14,10021,14.7202926691202,15.2427768744907,14.5755029051616,14.5755029051616,14534.2456708632,0.132,1.0
2020-08-24,21.4,21.58,21.37,21.39,62757,14.7547664224437,14.8788719344082,14.7340821704496,14.747871671779,91021.420573432,0.0,1.0
2020-08-25,21.53,21.58,21.4,21.51,24208,14.8443981810847,14.8788719344082,14.7547664224437,14.8306086797553,35110.7693044862,0.0,1.0
2020-08-26,21.85,21.87,21.49,21.57,27881,15.0650302023549,15.0788197036843,14.8168191784259,14.8719771837435,40438.0105328148,0.0,1.0
2020-08-27,21.9227,22.16,21.75,21.75,21236,15.1151550396872,15.2787674729604,14.9960826957079,14.9960826957079,30800.2435950954,0.0,1.0
2020-08-28,22.06,22.16,21.82,21.82,25275,15.2098199663134,15.2787674729604,15.0443459503608,15.0443459503608,36658.3234538538,0.0,1.0
2020-08-31,22.07,22.13,22.007,22.12,15944,15.2167147169781,15.2580832209663,15.1732777877906,15.2511884703016,23124.8391354399,0.0,1.0
2020-09-01,22.25,22.298,22.02,22.16,14323,15.3408202289426,15.3739150321331,15.1822409636547,15.2787674729604,20773.7751465696,0.0,1.0
2020-09-02,22.54,22.71,22.0562,22.3,38216,15.5407679982187,15.6579787595185,15.2071999610608,15.3752939822661,55427.6751379812,0.0,1.0
2020-09-03,22.25,22.62,22.22,22.62,28961,15.3408202289426,15.5959260035363,15.3201359769485,15.5959260035363,42004.4196062139,0.0,1.0
2020-09-04,22.14,22.46,21.84,22.3,51744,15.264977971631,15.4856099929012,15.0581354516902,15.3752939822661,75048.3991610763,0.0,1.0
2020-09-08,21.8,22.15,21.71,22.1,55537,15.0305564490314,15.2718727222957,14.9685036930492,15.2373989689722,80549.6858420049,0.0,1.0
2020-09-09,21.92,21.95,21.8,21.95,17630,15.1132934570077,15.1339777090018,15.0305564490314,15.1339777090018,25570.1777444685,0.0,1.0
2020-09-10,22.25,22.26,21.95,21.95,26215,15.3408202289426,15.3477149796073,15.1339777090018,15.1339777090018,38021.6794992196,0.0,1.0
2020-09-11,22.21,22.35,22.11,22.35,16507,15.3132412262838,15.4097677355895,15.2442937196369,15.4097677355895,23941.4023838878,0.0,1.0
2020-09-14,22.2216,22.305,22.17,22.21,15132,15.3212391370549,15.3787413575984,15.2856622236251,15.3132412262838,21947.1315728472,0.0,1.0
2020-09-15,22.5,22.5,22.2367,22.43,23078,15.5131889955599,15.5131889955599,15.3316502105586,15.4649257409071,33471.841292504,0.0,1.0
2020-09-16,22.41,22.47,22.26,22.47,19987,15.4511362395777,15.4925047435659,15.3477149796073,15.4925047435659,28988.7205092848,0.0,1.0
2020-09-17,22.49,22.5,22.21,22.21,21766,15.5062942448952,15.5131889955599,15.3132412262838,15.3132412262838,31568.9443440784,0.0,1.0
2020-09-18,22.64,22.67,22.49,22.6,41567,15.6097155048656,15.6303997568597,15.5062942448952,15.5821365022069,60287.8944018335,0.0,1.0
2020-09-21,22.35,22.64,22.27,22.56,35850,15.4097677355895,15.6097155048656,15.354609730272,15.5545574995481,51996.0789642199,0.0,1.0
2020-09-22,22.24,22.377,22.15,22.28,18060,15.4249361870519,15.5199549036717,15.3625151323381,15.4526788780358,26039.2908683252,0.132,1.0
2020-09-23,21.86,22.24,21.86,22.24,17912,15.1613806227048,15.4249361870519,15.1613806227048,15.4249361870519,25825.9013307553,0.0,1.0
2020-09-24,21.36,21.75,21.36,21.75,34374,14.8145969854059,15.085088222499,14.8145969854059,15.085088222499,49561.1619218059,0.0,1.0
2020-09-25,21.21,21.5719,21.21,21.36,56216,14.7105618942163,14.9615638908932,14.7105618942163,14.8145969854059,81053.4205677615,0.0,1.0
2020-09-28,21.32,21.4127,21.29,21.37,20468,14.786854294422,14.8511479807772,14.7660472761841,14.8215326581519,29511.1963174354,0.0,1.0
2020-09-29,21.28,21.462,21.18,21.43,46197,14.7591116034381,14.8853408474149,14.6897548759783,14.8631466946278,66607.8139670003,0.0,1.0
2020-09-30,21.4,21.525,21.32,21.44,41263,14.8423396763898,14.9290355857145,14.786854294422,14.8700823673737,59493.8681672043,0.0,1.0
2020-10-01,21.5,21.56,21.3459,21.36,38044,14.9116964038496,14.9533104403255,14.8048176868341,14.8145969854059,54852.6457250591,0.0,1.0
2020-10-02,21.44,21.5244,21.25,21.3,27424,14.8700823673737,14.9286194453498,14.7383045852002,14.7729829489301,39540.5045832201,0.0,1.0
2020-10-05,21.45,21.54,21.33,21.44,43536,14.8770180401197,14.9394390948335,14.793789967168,14.8700823673737,62771.1277543417,0.0,1.0
2020-10-06,21.4,21.51,21.375,21.51,24213,14.8423396763898,14.9186320765956,14.8250004945249,14.9186320765956,34910.8167106734,0.0,1.0
2020-10-07,21.77,21.77,21.37,21.37,18426,15.098959567991,15.098959567991,14.8215326581519,14.8215326581519,26566.9974274508,0.0,1.0
2020-10-08,21.71,21.84,21.58,21.7,23281,15.0573455315151,15.1475092772128,14.9671817858174,15.0504098587691,33567.039352463,0.0,1.0
2020-10-09,21.55,21.71,21.55,21.58,34295,14.9463747675795,15.0573455315151,14.9463747675795,14.9671817858174,49447.2580470219,0.0,1.0
2020-10-12,21.59,21.71,21.55,21.61,22261,14.9741174585634,15.0573455315151,14.9463747675795,14.9879888040553,32096.3817286705,0.0,1.0
2020-10-13,21.84,21.85,21.61,21.61,22099,15.1475092772128,15.1544449499588,14.9879888040553,14.9879888040553,31862.8066943035,0.0,1.0
2020-10-14,21.875,22.0799,21.74,21.84,25247,15.1717841318237,15.3138960663888,15.078152549753,15.1475092772128,36401.659831263,0.0,1.0
2020-10-15,21.93,22.1,21.69,21.69,24933,15.2099303319266,15.3278367686082,15.0434741860232,15.0434741860232,35948.9279745268,0.0,1.0
2020-10-16,22.34,22.43,21.99,22.07,34236,15.4942929145116,15.5567139692254,15.2515443684024,15.3070297503703,49362.190596234,0.0,1.0
2020-10-19,21.7,22.21,21.6,22.09,45100,15.0504098587691,15.4041291688139,14.9810531313094,15.3209010958622,65026.1361108235,0.0,1.0
2020-10-20,21.705,21.95,21.6,21.7,54459,15.0538776951421,15.2238016774185,14.9810531313094,15.0504098587691,78520.1407197192,0.0,1.0
2020-10-21,21.66,21.91,21.625,21.65,22788,15.0226671677852,15.1960589864346,14.9983923131743,15.0157314950392,32856.2215009633,0.0,1.0
2020-10-22,21.58,21.64,21.46,21.51,26623,15.0587326660643,15.1006012462294,14.974995505734,15.009885989205,38152.2371596863,0.132,1.0
2020-10-23,21.61,21.62,21.46,21.62,26709,15.0796669561469,15.0866450528411,14.974995505734,15.0866450528411,38275.4799345701,0.0,1.0
2020-10-26,21.47,21.6049,21.36,21.56,23104,14.9819736024282,15.0761081268328,14.9052145387921,15.0447764726759,33109.3147781013,0.0,1.0
2020-10-27,21.5,21.5038,21.31,21.45,19821,15.0029078925108,15.0055595692546,14.8703240553211,14.9680174090398,28404.593499686,0.0,1.0
2020-10-28,21.26,21.39,21.1901,21.2,10030,14.8354335718502,14.9261488288747,14.7866566759578,14.793564991685,14373.5468847107,0.0,1.0
2020-10-29,21.38,21.39,21.1201,21.16,20387,14.9191707321805,14.9261488288747,14.7378099990985,14.7656526049083,29215.7029250844,0.0,1.0
2020-10-30,21.2,21.4,21.15,21.31,20585,14.793564991685,14.9331269255689,14.7586745082141,14.8703240553211,29499.4479184218,0.0,1.0
2020-11-02,21.17,21.3326,21.17,21.32,11020,14.7726307016025,14.88609455385,14.7726307016025,14.8773021520153,15792.271851397,0.0,1.0
2020-11-03,21.29,21.55,21.16,21.16,17790,14.8563678619328,15.0377983759817,14.7656526049083,14.7656526049083,25494.0577346962,0.0,1.0
2020-11-04,21.32,21.47,21.3,21.31,16135,14.8773021520153,14.9819736024282,14.863345958627,14.8703240553211,23122.350845943,0.0,1.0
2020-11-05,21.6,21.86,21.35,21.35,24568,15.0726888594527,15.2541193735017,14.8982364420979,14.8982364420979,35207.3080621707,0.0,1.0
2020-11-06,22.14,22.15,21.79,21.88,28236,15.449506080939,15.4564841776332,15.2052726966423,15.26807556689,40463.7557165196,0.0,1.0
2020-11-09,22.425,22.75,22.39,22.75,31385,15.6483818367234,15.8751699792847,15.6239584982938,15.8751699792847,44976.4475549997,0.0,1.0
2020-11-10,22.733,22.75,22.4,22.5,32194,15.8633072149045,15.8751699792847,15.630936594988,15.7007175619299,46135.7894722211,0.0,1.0
2020-11-11,22.67,22.9,22.32,22.62,24146,15.8193452057311,15.9798414296975,15.5751118214344,15.7844547222602,34602.5586319268,0.0,1.0
2020-11-12,22.6677,22.8399,22.54,22.67,16421,15.8177402434915,15.9379030685654,15.7286299487066,15.8193452057311,23532.2047252078,0.0,1.0
2020-11-13,22.9,22.96,22.55,22.66,26040,15.9798414296975,16.0217100098627,15.7356080454008,15.8123671090369,37316.7657904155,0.0,1.0
2020-11-16,23.04,23.19,22.57,23.13,22366,16.0775347834162,16.1822062338291,15.7495642387892,16.1403376536639,32051.7198029352,0.0,1.0
2020-11-17,23.12,23.29,22.86,23.09,12952,16.1333595569697,16.251987200771,15.9519290429208,16.1124252668872,18560.9351197182,0.0,1.0
2020-11-18,23.27,23.299,22.63,23.06,27562,16.2380310073826,16.2582674877957,15.7914328189544,16.0914909768046,39497.8762947554,0.0,1.0
2020-11-19,22.93,23.2,22.61,23.18,17493,16.0928865961434,16.282379809443,15.8683020470476,16.2683432751245,24924.9559799996,0.132,1.0
2020-11-20,22.86,23.1731,22.8,22.91,5922,16.0437587260287,16.2635006707846,16.0016491230733,16.0788500618249,8437.98029575017,0.0,1.0
2020-11-23,22.9,23.0,22.8507,22.86,17681,16.0718317946657,16.1420144662581,16.0372317375706,16.0437587260287,25192.8283703408,0.0,1.0
2020-11-24,23.0,23.2,22.9,22.9,8939,16.1420144662581,16.282379809443,16.0718317946657,16.0718317946657,12736.7622194716,0.0,1.0
2020-11-25,23.04,23.345,23.01,23.01,18399,16.1700875348951,16.384144683252,16.1490327334174,16.1490327334174,26215.8729249421,0.0,1.0
2020-11-27,23.35,23.64,23.0655,23.16,13610,16.3876538168316,16.5911835644496,16.1879841161512,16.254306740806,19392.2512369402,0.0,1.0
2020-11-30,23.14,23.4787,23.08,23.12,30262,16.2402702064875,16.4779789151711,16.1981606035321,16.226233672169,43118.9057261046,0.0,1.0
2020-12-01,23.4,23.4,23.16,23.17,34068,16.4227451526278,16.4227451526278,16.254306740806,16.2613250079652,48541.8967773753,0.0,1.0
2020-12-02,23.25,23.3,23.0001,23.06,45434,16.3174711452392,16.3525624810354,16.1420846489297,16.1841240692136,64736.7775679014,0.0,1.0
2020-12-03,23.2232,23.56,23.16,23.37,24787,16.2986621892524,16.5350374271757,16.254306740806,16.4016903511501,35317.834783985,0.0,1.0
2020-12-04,23.3,23.48,23.16,23.37,29359,16.3525624810354,16.4788912899018,16.254306740806,16.4016903511501,41832.2633405824,0.0,1.0
2020-12-07,23.29,23.39,22.9,23.2,37701,16.3455442138761,16.4157268854686,16.0718317946657,16.282379809443,53718.3882354066,0.0,1.0
2020-12-08,23.12,23.43,22.95,23.16,27351,16.226233672169,16.4437999541055,16.1069231304619,16.254306740806,38971.1582352352,0.0,1.0
2020-12-09,23.21,23.22,23.02,23.22,11365,16.2893980766022,16.2964163437615,16.1560510005766,16.2964163437615,16193.4559373861,0.0,1.0
2020-12-10,23.26,23.293,23.0,23.19,26743,16.3244894123984,16.3476496940239,16.1420144662581,16.2753615422837,38104.8475260464,0.0,1.0
2020-12-11,23.2,23.29,23.09,23.09,23020,16.282379809443,16.3455442138761,16.2051788706913,16.2051788706913,32800.119285405,0.0,1.0
2020-12-14,23.33,23.3399,23.14,23.14,18220,16.3736172825131,16.3805653670008,16.2402702064875,16.2402702064875,25960.8242128619,0.0,1.0
2020-12-15,23.41,23.41,23.2584,23.31,19208,16.4297634197871,16.4297634197871,16.3233664896529,16.3595807481946,27368.5791152936,0.0,1.0
2020-12-16,23.67,23.67,23.4278,23.47,22527,16.6122383659274,16.6122383659274,16.4422559353305,16.4718730227425,32097.6666873292,0.0,1.0
2020-12-17,23.98,23.98,23.77,23.77,17835,16.8298046478639,16.8298046478639,16.6824210375198,16.6824210375198,25412.2557539183,0.0,1.0
2020-12-18,24.12,24.37,23.84,23.84,20806,16.9280603880933,17.1035170670744,16.7315489076345,16.7315489076345,29645.4944331945,0.0,1.0
2020-12-21,24.4,24.48,23.97,23.98,28102,17.1245718685521,17.180718005826,16.8227863807046,16.8298046478639,40041.2229434601,0.0,1.0
2020-12-22,24.44,24.47,24.1,24.1,15379,17.2452860636911,17.2664545817725,17.0053761921012,17.0053761921012,21795.1014910304,0.132,1.0
2020-12-23,24.16,24.3,24.01,24.29,25135,17.0477132282642,17.1464996459776,16.9418706378569,17.1394434732838,35621.2937107126,0.0,1.0
2020-12-24,24.14,24.355,24.0507,24.16,8542,17.0336008828765,17.1853085957936,16.9705892607207,17.0477132282642,12105.7127860318,0.0,1.0
2020-12-28,23.95,24.43,23.9336,24.12,17554,16.899533601694,17.2382298909972,16.8879614784761,17.0194885374889,24877.5090430814,0.0,1.0
2020-12-29,23.94,24.12,23.88,23.89,25449,16.8924774290002,17.0194885374889,16.8501403928373,16.8571965655311,36066.2941573076,0.0,1.0
2020-12-30,23.59,24.07,23.56,24.07,35373,16.6455113847165,16.9842076740198,16.6243428666351,16.9842076740198,50130.575787907,0.0,1.0
2020-12-31,23.67,23.88,23.1,23.6,55617,16.7019607662671,16.8501403928373,16.2997589227195,16.6525675574104,78820.3498034099,0.0,1.0
2021-01-04,23.3,23.81,23.05,23.81,38403,16.4408823765958,16.8007471839805,16.2644780592504,16.8007471839805,54424.6883776607,0.0,1.0
2021-01-05,23.07,23.52,23.06,23.16,39043,16.278590404638,16.5961181758598,16.2715342319442,16.3420959588824,55331.6956573446,0.0,1.0
2021-01-06,23.18,23.66,23.01,23.27,39023,16.35620830427,16.6949045935733,16.2362533684751,16.4197138585144,55303.3516798545,0.0,1.0
2021-01-07,22.92,23.35,22.57,22.98,49796,16.1727478142307,16.4761632400649,15.9257817699471,16.2150848503936,70570.8351549097,0.0,1.0
2021-01-08,22.73,23.1499,22.71,22.91,40588,16.0386805330482,16.3349692244616,16.0245681876606,16.1656916415369,57521.2679184566,0.0,1.0
2021-01-11,22.73,22.94,22.7101,22.72,30507,16.0386805330482,16.1868601596184,16.0246387493875,16.0316243603544,43234.4860645599,0.0,1.0
2021-01-12,22.25,22.7975,22.17,22.73,61736,15.6999842437449,16.0863096987315,15.6435348621944,16.0386805330482,87492.1897165134,0.0,1.0
2021-01-13,22.46,22.6895,22.26,22.26,45883,15.8481638703151,16.0101030336382,15.7070404164387,15.7070404164387,65025.3359589669,0.0,1.0
2021-01-14,22.64,22.79,22.56,22.56,45757,15.9751749788038,16.0810175692111,15.9187255972533,15.9187255972533,64846.7689007792,0.0,1.0
2021-01-15,22.83,23.03,22.4527,22.46,18556,16.1092422599864,16.2503657138627,15.8430128642486,15.8481638703151,26297.5423153365,0.0,1.0
2021-01-19,23.34,23.38,22.9,23.03,26749,16.4691070673711,16.4973317581464,16.1586354688431,16.2503657138627,37908.6526941656,0.0,1.0
2021-01-20,23.4,23.44,23.12,23.4,33761,16.511444103534,16.5396687943093,16.3138712681071,16.511444103534,47846.051202203,0.0,1.0
2021-01-21,23.35,23.3539,23.12,23.23,18330,16.5693047196233,16.5720721837949,16.4060952941195,16.4841519758822,25831.2287233819,0.132,1.0
2021-01-22,23.32,23.4373,23.1,23.1,20487,16.548016533688,16.631253340695,16.3919031701627,16.3919031701627,28870.9428726637,0.0,1.0
2021-01-25,23.32,23.44,23.22,23.38,27794,16.548016533688,16.6331692774291,16.4770559139038,16.5905929055586,39168.2035536103,0.0,1.0
2021-01-26,23.39,23.4,23.22,23.32,18976,16.597688967537,16.6047850295154,16.4770559139038,16.548016533688,26741.5928125965,0.0,1.0
2021-01-27,23.09,23.38,22.96,23.38,11205,16.3848071081842,16.5905929055586,16.2925583024647,16.5905929055586,15790.448327632,0.0,1.0
2021-01-28,22.84,23.37,22.84,23.1,19132,16.2074055587236,16.5834968435802,16.2074055587236,16.3919031701627,26961.4330570508,0.0,1.0
2021-01-29,23.06,23.2,22.5001,22.99,42596,16.363518922249,16.4628637899469,15.9662104120769,16.3138464884,60027.6605947175,0.0,1.0
2021-02-01,23.17,23.2,22.995,23.14,41984,16.4415756040116,16.4628637899469,16.3173945193892,16.4202874180764,59165.2104049355,0.0,1.0
2021-02-02,23.07,23.2,23.05,23.2,18240,16.3706149842274,16.4628637899469,16.3564228602705,16.4628637899469,25704.3978131197,0.0,1.0
2021-02-03,23.109,23.2,23.0801,23.2,9001,16.3982896259432,16.4628637899469,16.3777820068256,16.4628637899469,12684.5002585467,0.0,1.0
2021-02-04,23.2999,23.32,23.11,23.11,21697,16.5337534491114,16.548016533688,16.3989992321411,16.3989992321411,30576.1139995208,0.0,1.0
2021-02-05,23.29,23.3,23.25,23.3,24973,16.5267283477527,16.5338244097312,16.498344099839,16.5338244097312,35192.7591330615,0.0,1.0
2021-02-08,23.33,23.44,23.2,23.3,17824,16.5551125956665,16.6331692774291,16.4628637899469,16.5338244097312,25118.1571612415,0.0,1.0
2021-02-09,23.71,23.94,23.2,23.33,15151,16.8247629508466,16.9879723763504,16.4628637899469,16.5551125956665,21351.2791264571,0.0,1.0
2021-02-10,23.65,23.95,23.57,23.95,19195,16.7821865789761,16.9950684383288,16.7254180831487,16.9950684383288,27050.2146942342,0.0,1.0
2021-02-11,23.605,23.9499,23.4225,23.57,20538,16.7502543000731,16.994997477709,16.6207511689669,16.7254180831487,28942.8137218122,0.0,1.0
2021-02-12,23.4,23.7,23.2169,23.57,10781,16.6047850295154,16.8176668888682,16.4748561346905,16.7254180831487,15192.9338170638,0.0,1.0
2021-02-16,23.401,23.5,23.13,23.45,29870,16.6054946357133,16.6757456492997,16.4131913560979,16.6402653394076,42093.769883656,0.0,1.0
2021-02-17,23.7,23.8664,23.55,23.66,18704,16.8176668888682,16.9357453601892,16.7112259591918,16.7892826409545,26358.2816171377,0.0,1.0
2021-02-18,23.59,23.68,23.46,23.46,14870,16.8332782252207,16.8975001429939,16.7405132328817,16.7405132328817,20838.6801018018,0.132,1.0
2021-02-19,23.54,23.68,23.2,23.68,13776,16.7975993820134,16.8975001429939,16.5549832482035,16.8975001429939,19305.558647103,0.0,1.0
2021-02-22,23.48,23.6,23.4,23.5,11107,16.7547847701646,16.8404139938622,16.6976986210329,16.7690563074475,15565.2467982994,0.0,1.0
2021-02-23,23.12,23.4,23.12,23.4,20043,16.4978970990718,16.6976986210329,16.4978970990718,16.6976986210329,28088.0743295502,0.0,1.0
2021-02-24,22.88,23.04,22.5,23.0,58286,16.3266386516766,16.44081094994,16.0554794433008,16.4122678753742,81681.4598798665,0.0,1.0
2021-02-25,22.51,22.85,22.51,22.56,22814,16.0626152119423,16.3052313457522,16.0626152119423,16.0982940551496,31971.3280324482,0.0,1.0
2021-02-26,22.85,23.05,22.72,22.76,13847,16.3052313457522,16.4479467185815,16.2124663534131,16.241009427979,19405.0573886784,0.0,1.0
2021-03-01,22.97,23.1374,22.9005,22.98,25777,16.3908605694498,16.5103133365079,16.3412669773916,16.3979963380912,36123.648754818,0.0,1.0
2021-03-02,23.0347,23.07,22.87,23.06,11244,16.4370289925601,16.4622182558644,16.3195028830351,16.455082487223,15757.2373278183,0.0,1.0
2021-03-03,22.98,23.07,22.69,23.07,11229,16.3979963380912,16.4622182558644,16.1910590474887,16.4622182558644,15736.2164669222,0.0,1.0
2021-03-04,23.02,23.0852,22.849,23.05,20708,16.4265394126571,16.4730646241995,16.304517768888,16.4479467185815,29019.9991626167,0.0,1.0
2021-03-05,22.99,23.1,22.9,23.03,22253,16.4051321067327,16.4836255617888,16.3409101889595,16.4336751812986,31185.147834929,0.0,1.0
2021-03-08,23.0,23.2,22.97,23.2,24239,16.4122678753742,16.5549832482035,16.3908605694498,16.5549832482035,33968.3098175906,0.0,1.0
2021-03-09,23.59,23.79,23.045,23.09,30346,16.8332782252207,16.9759935980501,16.4443788342608,16.4764897931474,42526.6029838115,0.0,1.0
2021-03-10,23.65,23.75,23.51,23.63,14393,16.8760928370695,16.9474505234842,16.776192076089,16.8618212997866,20170.2167253015,0.0,1.0
2021-03-11,23.7401,23.7994,23.7203,23.75,4680,16.9403861125292,16.982701220573,16.926257290619,16.9474505234842,6558.50859962555,0.0,1.0
2021-03-12,23.65,23.7399,23.512,23.73,14485,16.8760928370695,16.9402433971563,16.7776192298173,16.9331789862013,20299.1446721317,0.0,1.0
2021-03-15,23.8,23.8,23.535,23.65,21343,16.9831293666915,16.9831293666915,16.7940314976927,16.8760928370695,29909.8822738908,0.0,1.0
2021-03-16,23.87,23.91,23.7056,23.71,18148,17.0330797471818,17.0616228217477,16.9157677107161,16.9189074489183,25432.4389029925,0.0,1.0
2021-03-17,23.95,23.965,23.83,23.85,18119,17.0901658963135,17.1008695492757,17.0045366726159,17.0188082098989,25391.7985719265,0.0,1.0
2021-03-18,23.45,23.98,23.3501,23.98,19989,16.7333774642402,17.1115732022379,16.6620911355119,17.1115732022379,28012.3992303238,0.0,1.0
2021-03-19,23.59,23.9,23.423,23.45,16770,16.8332782252207,17.0544870531062,16.7141108889082,16.7333774642402,23501.3224819917,0.0,1.0
2021-03-22,23.9,23.98,23.61,23.8,24827,17.0544870531062,17.1115732022379,16.8475497625037,16.9831293666915,34792.3275647231,0.0,1.0
2021-03-23,23.8999,23.95,23.81,23.86,15637,17.1486078414872,17.1845554920153,17.0841029755693,17.1199788743,21793.1822661349,0.132,1.0
2021-03-24,23.9,23.9,23.8004,23.9,12655,17.1486795932846,17.1486795932846,17.077214803013,17.1486795932846,17637.1888199743,0.0,1.0
2021-03-25,23.87,23.89,23.7,23.79,7359,17.1271540540462,17.1415044135385,17.0051759983617,17.069752616077,10256.1890577788,0.0,1.0
2021-03-26,23.89,23.89,23.8001,23.86,6886,17.1415044135385,17.1415044135385,17.0769995476206,17.1199788743,9596.97212282438,0.0,1.0
2021-03-29,23.88,23.895,23.72,23.88,17877,17.1343292337923,17.1450920034115,17.019526357854,17.1343292337923,24915.0552773355,0.0,1.0
2021-03-30,24.08,24.08,23.72,23.84,14244,17.2778328287152,17.2778328287152,17.019526357854,17.1056285148078,19851.7674872946,0.0,1.0
2021-03-31,24.39,24.39,24.06,24.11,12717,17.5002634008457,17.5002634008457,17.2634824692229,17.2993583679536,17723.5978051057,0.0,1.0
2021-04-01,24.4892,24.49,24.0782,24.32,28433,17.5714411839274,17.5720151983071,17.2765412963609,17.4500371426227,39626.8818426178,0.0,1.0
2021-04-05,24.38,24.49,24.265,24.49,19872,17.4930882210995,17.5720151983071,17.4105736540189,17.5720151983071,27695.4734279359,0.0,1.0
2021-04-06,24.22,24.45,24.2,24.45,19459,17.3782853451612,17.5433144793226,17.3639349856689,17.5433144793226,27119.8780914958,0.0,1.0
2021-04-07,24.44,24.5398,24.19,24.22,12663,17.5361392995764,17.6077475934429,17.3567598059228,17.3782853451612,17648.3383664428,0.0,1.0
2021-04-08,24.78,24.838,24.23,24.54,33951,17.7800954109453,17.8217114534729,17.3854605249074,17.6078910970378,47317.2815193162,0.0,1.0
2021-04-09,24.77,24.83,24.56,24.74,25015,17.7729202311992,17.815971309676,17.6222414565301,17.7513946919607,34863.2381139198,0.0,1.0
2021-04-12,24.84,25.1,24.66,24.71,15402,17.8231464894222,18.0097011628219,17.6939932539916,17.7298691527223,21465.6643386205,0.0,1.0
2021-04-13,24.6798,24.91,24.5,24.9,25225,17.7082001098889,17.8733727476452,17.5791903780533,17.866197567899,35155.91370872,0.0,1.0
2021-04-14,25.29,25.29,24.62,24.65,21759,18.1460295779987,18.1460295779987,17.665292535007,17.6868180742454,30325.3727012105,0.0,1.0
2021-04-15,25.22,25.29,24.97,25.29,33191,18.0958033197757,18.1460295779987,17.916423826122,18.1460295779987,46258.0746048015,0.0,1.0
2021-04-16,25.18,25.2699,24.54,25.1,16814,18.0671026007911,18.1316074667089,17.6078910970378,18.0097011628219,23433.5592903237,0.0,1.0
2021-04-19,25.22,25.24,25.14,25.22,12846,18.0958033197757,18.1101536792679,18.0384018818065,18.0958033197757,17903.3842419114,0.0,1.0
2021-04-20,24.92,25.1793,24.63,25.1793,12545,17.8805479273913,18.0666003382088,17.6724677147531,18.0666003382088,17483.8825560314,0.0,1.0
2021-04-21,24.98,25.34,24.6,25.05,18859,17.9235990058682,18.1819054767294,17.6509421755147,17.9738252640912,26283.6621063528,0.0,1.0
2021-04-22,24.83,24.96,24.66,24.92,40462,17.9106836823251,18.0044568953216,17.7880571730221,17.975603599015,56093.4176394084,0.132,1.0
2021-04-23,24.89,25.1,24.623,24.8,10829,17.953963626785,18.1054434323947,17.7613678739385,17.8890437100952,15012.4961597834,0.0,1.0
2021-04-26,24.9614,24.98,24.47,24.97,20781,18.0054667606923,18.0188835434749,17.6510040155657,18.0116702193983,28809.1866928117,0.0,1.0
2021-04-27,24.62,24.92,24.47,24.82,14111,17.7592038767155,17.975603599015,17.6510040155657,17.9034703582485,19562.4095771264,0.0,1.0
2021-04-28,24.61,24.96,24.5688,24.62,6772,17.7519905526388,18.0044568953216,17.722271657443,17.7592038767155,9388.18210306148,0.0,1.0
2021-04-29,24.68,24.8024,24.48,24.61,8727,17.8024838211754,17.8907749078736,17.6582173396423,17.7519905526388,12098.4443611071,0.0,1.0
2021-04-30,24.737,24.91,24.46,24.68,18701,17.8435997684123,17.9683902749383,17.643790691489,17.8024838211754,25925.6340090597,0.0,1.0
2021-05-03,24.53,25.19,24.49,24.68,13120,17.6942839600256,18.1703633490846,17.665430663719,17.8024838211754,18188.5630821274,0.0,1.0
2021-05-04,24.54,24.69,24.44,24.57,9667,17.7014972841022,17.809697145252,17.6293640433357,17.7231372563322,13401.5883624181,0.0,1.0
2021-05-05,24.54,24.64,24.45,24.64,6100,17.7014972841022,17.7736305248688,17.6365773674124,17.7736305248688,8456.57277446473,0.0,1.0
2021-05-06,24.51,24.7,24.42,24.48,11717,17.6798573118723,17.8169104693287,17.6149373951824,17.6582173396423,16243.5513440005,0.0,1.0
2021-05-07,24.346,24.57,24.16,24.48,21081,17.5615587970152,17.7231372563322,17.4273909691895,17.6582173396423,29225.0837145067,0.0,1.0
2021-05-10,24.29,24.54,23.93,24.2,25170,17.521164182186,17.7014972841022,17.2614845154265,17.4562442654961,34893.7601202092,0.0,1.0
2021-05-11,24.3,24.8,24.16,24.4069,33079,17.5283775062626,17.8890437100952,17.4273909691895,17.605487940642,45858.1919354948,0.0,1.0
2021-05-12,23.49,24.4586,23.37,24.25,36593,16.9440982560539,17.6427808261183,16.857538367134,17.4923108858794,50729.7323829486,0.0,1.0
2021-05-13,23.66,23.93,23.37,23.42,25520,17.0667247653569,17.2614845154265,16.857538367134,16.8936049875173,35378.9733121868,0.0,1.0
2021-05-14,23.84,23.84,23.62,23.62,19342,17.1965645987367,17.1965645987367,17.0378714690503,17.0378714690503,26814.2673120813,0.0,1.0
2021-05-17,23.85,23.89,23.64,23.88,14710,17.2037779228133,17.2326312191199,17.0522981172036,17.2254178950433,20392.8172971108,0.0,1.0
2021-05-18,23.6,23.8317,23.56,23.68,18126,17.023444820897,17.190577539753,16.9945915245904,17.0811514135102,25128.4980508111,0.0,1.0
2021-05-19,23.53,23.6749,23.42,23.5,27258,16.9729515523605,17.0774726182311,16.8936049875173,16.9513115801305,37788.4033912063,0.0,1.0
2021-05-20,23.56,23.7361,23.49,23.49,10506,17.0880040713831,17.2157289235465,17.0372332613238,17.0372332613238,14485.0948633912,0.1295,1.0
2021-05-21,23.65,23.85,23.57,23.77,20306,17.1532808271736,17.2983402844858,17.0952570442487,17.2403165015609,27996.7957639466,0.0,1.0
2021-05-24,23.73,23.8,23.6501,23.68,12769,17.2113046100985,17.2620754201578,17.1533533569022,17.1750397457704,17605.1947754277,0.0,1.0
2021-05-25,23.73,23.8,23.65,23.66,10750,17.2113046100985,17.2620754201578,17.1532808271736,17.1605338000392,14821.5086409153,0.0,1.0
2021-05-26,23.73,23.79,23.7,23.79,9673,17.2113046100985,17.2548224472921,17.1895456915016,17.2548224472921,13336.6002868441,0.0,1.0
2021-05-27,23.67,23.79,23.67,23.73,9363,17.1677867729048,17.2548224472921,17.1677867729048,17.2113046100985,12909.1893399898,0.0,1.0
2021-05-28,23.69,23.7648,23.67,23.76,13333,17.182292718636,17.2365449556708,17.1677867729048,17.2330635286953,18382.8069497046,0.0,1.0
2021-06-01,23.67,23.85,23.65,23.71,16615,17.1677867729048,17.2983402844858,17.1532808271736,17.1967986643672,22907.8480064007,0.0,1.0
2021-06-02,23.65,23.72,23.45,23.64,24651,17.1532808271736,17.2040516372329,17.0082213698613,17.146027854308,33987.4427448561,0.0,1.0
2021-06-03,23.77,23.88,23.6142,23.68,19205,17.2403165015609,17.3200992030827,17.1273151843147,17.1750397457704,26478.797530119,0.0,1.0
2021-06-04,23.9,23.9,23.7901,23.87,13891,17.3346051488139,17.3346051488139,17.2548949770208,17.312846230217,19152.1466540423,0.0,1.0
2021-06-07,23.98,23.98,23.9,23.9,17458,17.3926289317388,17.3926289317388,17.3346051488139,17.3346051488139,24070.1300328464,0.0,1.0
2021-06-08,24.14,24.21,23.94,23.99,16612,17.5086764975886,17.5594473076479,17.3636170402763,17.3998819046044,22903.7117714312,0.0,1.0
2021-06-09,24.14,24.34,24.04,24.09,15970,17.5086764975886,17.6537359549008,17.4361467689325,17.4724116332605,22018.5574879458,0.0,1.0
2021-06-10,24.25,24.25,24.0949,24.11,13595,17.5884591991103,17.5884591991103,17.4759655899647,17.4869175789917,18744.0381370459,0.0,1.0
2021-06-11,24.34,24.34,24.2,24.2,6421,17.6537359549008,17.6537359549008,17.5521943347823,17.5521943347823,8852.92157984348,0.0,1.0
2021-06-14,24.45,24.4658,24.34,24.37,17166,17.7335186564226,17.7449783535502,17.6537359549008,17.6754948734977,23667.5364958095,0.0,1.0
2021-06-15,24.24,24.49,24.23,24.28,21301,17.5812062262447,17.762530547885,17.5739532533791,17.6102181177072,29368.64702885,0.0,1.0
2021-06-16,24.32,24.3682,24.17,24.23,7697,17.6392300091696,17.6741893383819,17.5304354161854,17.5739532533791,10612.2001868954,0.0,1.0
2021-06-17,24.15,24.4,23.81,24.17,16924,17.5159294704542,17.6972537920945,17.2693283930234,17.5304354161854,23333.8802082652,0.0,1.0
2021-06-18,24.45,24.4591,24.1093,24.19,13517,17.7335186564226,17.7401188617303,17.4864098708912,17.5449413619166,18636.4960278374,0.0,1.0
2021-06-21,24.25,24.4678,24.2,24.46,36632,17.5884591991103,17.7464289481234,17.5521943347823,17.7407716292882,50506.18646828,0.0,1.0
2021-06-22,24.1,24.23,23.98,24.19,28884,17.5735906047358,17.6683859067531,17.4860872490276,17.639218121517,39610.8237443753,0.1295,1.0
2021-06-23,24.19,24.25,24.006,24.25,13959,17.639218121517,17.6829697993711,17.505046309431,17.6829697993711,19143.0372748835,0.0,1.0
2021-06-24,24.2,24.25,24.151,24.19,21839,17.646510067826,17.6829697993711,17.6107795309118,17.639218121517,29949.479980384,0.0,1.0
2021-06-25,24.14,24.23,24.03,24.03,9755,17.6027583899719,17.6683859067531,17.5225469805727,17.5225469805727,13377.7726639794,0.0,1.0
2021-06-28,24.35,24.4,24.17,24.31,13609,17.7558892624613,17.7923489940064,17.6246342288989,17.7267214772252,18663.0556826341,0.0,1.0
2021-06-29,24.36,24.38,24.28,24.28,6249,17.7631812087703,17.7777651013883,17.7048456382982,17.7048456382982,8569.72848561838,0.0,1.0
2021-06-30,24.41,24.41,24.29,24.38,10733,17.7996409403154,17.7996409403154,17.7121375846072,17.7777651013883,14718.978370322,0.0,1.0
2021-07-01,24.28,24.449,24.28,24.41,10885,17.7048456382982,17.8280795309206,17.7048456382982,17.7996409403154,14927.427518956,0.0,1.0
2021-07-02,24.25,24.32,24.05,24.32,26374,17.6829697993711,17.7340134235342,17.5371308731907,17.7340134235342,36168.6700399582,0.0,1.0
2021-07-06,24.18,24.35,24.18,24.33,15245,17.631926175208,17.7558892624613,17.631926175208,17.7413053698432,20906.6267824055,0.0,1.0
2021-07-07,24.103,24.18,24.09,24.18,19027,17.5757781886285,17.631926175208,17.5662986584268,17.631926175208,26093.1707306547,0.0,1.0
2021-07-08,24.18,24.18,24.01,24.09,11957,17.631926175208,17.631926175208,17.5079630879546,17.5662986584268,16397.542567217,0.0,1.0
2021-07-09,24.11,24.18,24.02,24.13,11034,17.5808825510448,17.631926175208,17.5152550342637,17.5954664436629,15131.7625396565,0.0,1.0
2021-07-12,24.18,24.18,24.1047,24.18,8370,17.631926175208,17.631926175208,17.5770178195011,17.631926175208,11478.4169346497,0.0,1.0
2021-07-13,24.17,24.18,24.14,24.15,13278,17.6246342288989,17.631926175208,17.6027583899719,17.6100503362809,18209.130233964,0.0,1.0
2021-07-14,24.01,24.18,23.995,24.18,16971,17.5079630879546,17.631926175208,17.4970251684911,17.631926175208,23273.621720184,0.0,1.0
2021-07-15,24.02,24.1457,23.9,23.9,15721,17.5152550342637,17.606914799368,17.4277516785554,17.4277516785554,21559.4017478647,0.0,1.0
2021-07-16,24.14,24.25,23.93,24.01,12825,17.6027583899719,17.6829697993711,17.4496275174825,17.5079630879546,17587.8969159955,0.0,1.0
2021-07-19,23.79,23.93,23.5,23.6,41188,17.3475402691562,17.4496275174825,17.1360738261947,17.2089932892849,56484.2337759082,0.0,1.0
2021-07-20,23.96,24.03,23.7,23.7,14254,17.4715033564095,17.5225469805727,17.2819127523751,17.2819127523751,19547.5931883509,0.0,1.0
2021-07-21,23.99,24.05,23.9157,23.94,12073,17.4933791953366,17.5371308731907,17.4392000342606,17.4569194637915,16556.6221806482,0.0,1.0
2021-07-22,23.81,23.92,23.7795,23.82,12207,17.4565548664761,17.5372025370058,17.4341934669201,17.4638864728879,16649.8299477274,0.1295,1.0
2021-07-23,23.85,24.07,23.85,23.89,17999,17.4858812921232,17.6471766331826,17.4858812921232,17.5152077177704,24549.8721413244,0.0,1.0
2021-07-26,23.89,24.01,23.85,24.01,16714,17.5152077177704,17.6031869947119,17.4858812921232,17.6031869947119,22797.1866753761,0.0,1.0
2021-07-27,23.95,23.9537,23.856,23.89,8874,17.5591973562411,17.5619100506135,17.4902802559703,17.5152077177704,12103.7593967505,0.0,1.0
2021-07-28,23.99,24.08,23.955,23.98,9550,17.5885237818883,17.6545082395944,17.562863159447,17.5811921754765,13025.7947080197,0.0,1.0
2021-07-29,23.99,24.04,23.84,24.04,20596,17.5885237818883,17.6251818139473,17.4785496857114,17.6251818139473,28092.0699273691,0.0,1.0
2021-07-30,24.05,24.1,23.96,24.06,19727,17.6325134203591,17.669171452418,17.5665289626529,17.6398450267709,26906.7908068173,0.0,1.0
2021-08-02,24.05,24.06,24.02,24.03,13491,17.6325134203591,17.6398450267709,17.6105186011237,17.6178502075355,18401.1514561145,0.0,1.0
2021-08-03,24.15,24.17,24.0615,24.07,23655,17.705829484477,17.7204926973006,17.6409447677326,17.6471766331826,32264.4161066185,0.0,1.0
2021-08-04,24.2,24.2,24.11,24.16,12722,17.7424875165359,17.7424875165359,17.6765030588298,17.7131610908888,17352.2680916678,0.0,1.0
2021-08-05,24.2,24.25,24.1509,24.21,12450,17.7424875165359,17.7791455485949,17.706489329054,17.7498191229477,16981.2716350624,0.0,1.0
2021-08-06,24.2,24.26,24.17,24.26,11067,17.7424875165359,17.7864771550067,17.7204926973006,17.7864771550067,15094.9183281314,0.0,1.0
2021-08-09,24.265,24.28,24.19,24.19,20874,17.7901429582126,17.8011403678303,17.7351559101241,17.7351559101241,28471.2501293407,0.0,1.0
2021-08-10,24.12,24.31,24.1,24.29,22270,17.6838346652416,17.8231351870656,17.669171452418,17.8084719742421,30375.3348845654,0.0,1.0
2021-08-11,24.1,24.15,24.0,24.13,15655,17.669171452418,17.705829484477,17.5958553883001,17.6911662716534,21352.755618225,0.0,1.0
2021-08-12,24.08,24.1891,24.03,24.1,10157,17.6545082395944,17.7344960655471,17.6178502075355,17.669171452418,13853.7169475766,0.0,1.0
2021-08-13,24.2,24.2,24.04,24.11,19630,17.7424875165359,17.7424875165359,17.6251818139473,17.6765030588298,26774.4869233956,0.0,1.0
2021-08-16,24.38,24.38,24.09,24.09,28714,17.8744564319482,17.8744564319482,17.6618398460062,17.6618398460062,39164.6774079663,0.0,1.0
2021-08-17,24.3,24.41,24.2307,24.36,12892,17.8158035806539,17.8964512511836,17.7649955482201,17.8597932191246,17584.1408770461,0.0,1.0
2021-08-18,24.28,24.34,24.26,24.33,15271,17.8011403678303,17.845130006301,17.7864771550067,17.8377983998892,20828.9959147821,0.0,1.0
2021-08-19,24.08,24.29,24.0,24.27,17708,17.6545082395944,17.8084719742421,17.5958553883001,17.7938087614185,24152.960491059,0.0,1.0
2021-08-20,24.24,24.3708,24.12,24.12,11282,17.7718139421831,17.8677113540493,17.6838346652416,17.6838346652416,15388.1692037569,0.0,1.0
2021-08-23,24.16,24.34,24.16,24.34,10793,17.8081053939215,17.9407816758298,17.8081053939215,17.9407816758298,14642.7075891524,0.1295,1.0
2021-08-24,24.28,24.28,24.08,24.2,16615,17.896556248527,17.896556248527,17.7491381575178,17.8375890121233,22541.3311029156,0.0,1.0
2021-08-25,24.34,24.4,24.21,24.35,39743,17.9407816758298,17.9850071031326,17.8449599166738,17.9481525803803,53918.7554633267,0.0,1.0
2021-08-26,24.0,24.4,24.0,24.25,15339,17.690170921114,17.9850071031326,17.690170921114,17.8744435348756,20810.2002881506,0.0,1.0
2021-08-27,24.02,24.38,23.93,24.29,21535,17.704912730215,17.9702652940317,17.6385745892608,17.9039271530775,29216.2242131378,0.0,1.0
2021-08-30,23.89,24.35,23.87,24.05,29476,17.6090909710589,17.9481525803803,17.594349161958,17.7270254438664,39989.6644953078,0.0,1.0
2021-08-31,23.87,23.9399,23.87,23.88,21622,17.594349161958,17.6458717847658,17.594349161958,17.6017200665085,29334.2558595992,0.0,1.0
2021-09-01,23.91,24.24,23.85,24.03,18753,17.6238327801599,17.8670726303252,17.5796073528571,17.7122836347654,25441.9248975609,0.0,1.0
2021-09-02,23.92,23.99,23.9,23.9,17447,17.6312036847103,17.6828000165636,17.6164618756094,17.6164618756094,23670.0935150507,0.0,1.0
2021-09-03,23.9,24.04,23.9,23.95,8831,17.6164618756094,17.7196545393159,17.6164618756094,17.6533163983617,11980.8904586125,0.0,1.0
2021-09-07,23.79,23.93,23.74,23.9,23140,17.5353819255543,17.6385745892608,17.498527402802,17.6164618756094,31393.7045875092,0.0,1.0
2021-09-08,23.82,23.85,23.74,23.85,16604,17.5574946392057,17.5796073528571,17.498527402802,17.5796073528571,22526.4075614089,0.0,1.0
2021-09-09,23.72,23.88,23.72,23.88,15854,17.483785593701,17.6017200665085,17.483785593701,17.6017200665085,21508.8933677775,0.0,1.0
2021-09-10,23.97,23.97,23.73,23.73,27773,17.6680582074626,17.6680582074626,17.4911564982515,17.4911564982515,37679.2289329687,0.0,1.0
2021-09-13,24.04,24.3,23.9756,23.99,28629,17.7196545393159,17.911298057628,17.6721859140109,17.6828000165636,38840.5517993,0.0,1.0
2021-09-14,24.0,24.1,24.0,24.05,18918,17.690170921114,17.7638799666187,17.690170921114,17.7270254438664,25665.7780201599,0.0,1.0
2021-09-15,23.99,24.05,23.9,24.05,11732,17.6828000165636,17.7270254438664,17.6164618756094,17.7270254438664,15916.635359579,0.0,1.0
2021-09-16,23.97,23.98,23.93,23.93,8167,17.6680582074626,17.6754291120131,17.6385745892608,17.6385745892608,11080.0512258508,0.0,1.0
2021-09-17,23.98,24.12,23.97,24.12,8673,17.6754291120131,17.7786217757196,17.6680582074626,17.7786217757196,11766.5341351542,0.0,1.0
2021-09-20,23.91,24.06,23.8,23.9,29659,17.6238327801599,17.7343963484168,17.5427528301048,17.6164618756094,40237.9379585538,0.0,1.0
2021-09-21,23.93,24.12,23.839,24.05,12112,17.6385745892608,17.7786217757196,17.5714993578516,17.7270254438664,16432.1758843523,0.0,1.0
2021-09-22,23.895,23.97,23.75,23.97,8321,17.7082296372627,17.7638110234437,17.6007722906461,17.7638110234437,11228.1294670818,0.1295,1.0
2021-09-23,23.67,24.09,23.64,23.92,24403,17.5414854787197,17.8527412413333,17.5192529242473,17.7267567659897,32928.7397410404,0.0,1.0
2021-09-24,23.84,23.9,23.7033,23.72,7349,17.6674699540633,17.7119350630081,17.5661636141841,17.5785397361737,9916.5392925831,0.0,1.0
2021-09-27,23.73,23.9,23.6833,23.87,17767,17.5859505876645,17.7119350630081,17.5513419112025,17.6897025085357,23974.3031176111,0.0,1.0
2021-09-28,23.48,23.81,23.48,23.69,21978,17.4006793003946,17.6452373995909,17.4006793003946,17.5563071817013,29656.5111678311,0.0,1.0
2021-09-29,23.69,23.72,23.52,23.58,5654,17.5563071817013,17.5785397361737,17.4303227063577,17.4747878153025,7629.35272285548,0.0,1.0
2021-09-30,23.98,24.0,23.56,23.85,33057,17.7712218749345,17.7860435779161,17.4599661123209,17.6748808055541,44606.2102864225,0.0,1.0
2021-10-01,23.95,24.01,23.56,23.93,19703,17.7489893204621,17.7934544294069,17.4599661123209,17.7341676174805,26586.6884857483,0.0,1.0
2021-10-04,23.72,23.965,23.56,23.95,8189,17.5785397361737,17.7601055976983,17.4599661123209,17.7489893204621,11050.0122828906,0.0,1.0
2021-10-05,23.74,23.835,23.58,23.72,9556,17.5933614391553,17.6637645283179,17.4747878153025,17.5785397361737,12894.6046373553,0.0,1.0
2021-10-06,23.73,23.9,23.7,23.74,7966,17.5859505876645,17.7119350630081,17.5637180331921,17.5933614391553,10749.1021914161,0.0,1.0
2021-10-07,24.16,24.16,23.7378,23.86,6333,17.9046172017688,17.9046172017688,17.5917310518273,17.6822916570449,8545.57672335405,0.0,1.0
2021-10-08,24.03,24.2,24.0,24.03,7802,17.8082761323885,17.934260607732,17.7860435779161,17.8082761323885,10527.8050837846,0.0,1.0
2021-10-11,24.0062,24.15,23.94,24.15,6020,17.7906383058404,17.897206350278,17.7415784689713,17.897206350278,8123.22309720372,0.0,1.0
2021-10-12,23.7399,24.05,23.7,24.03,11264,17.5932873306404,17.8230978353701,17.5637180331921,17.8082761323885,15199.3330509805,0.0,1.0
2021-10-13,23.93,23.96,23.8214,23.89,8300,17.7341676174805,17.7564001719529,17.6536857702904,17.7045242115173,11199.7926423241,0.0,1.0
2021-10-14,23.9,24.075,23.85,23.98,10471,17.7119350630081,17.8416249640971,17.6748808055541,17.7712218749345,14129.280573226,0.0,1.0
2021-10-15,24.036,24.83,23.8,23.89,29172,17.8127226432829,18.4011442516523,17.6378265481001,17.7045242115173,39363.8977062505,0.0,1.0
2021-10-18,24.3,24.3,23.76,24.21,9208,18.00836912264,18.00836912264,17.6081831421369,17.9416714592228,12425.0229699422,0.0,1.0
2021-10-19,24.33,24.5,23.89,24.5,11811,18.0306016771124,18.156586152456,17.7045242115173,18.156586152456,15937.4398672879,0.0,1.0
2021-10-20,24.42,24.4664,24.1441,24.4,9285,18.0972993405296,18.1316856914469,17.8928339478985,18.082477637548,12528.9246607204,0.0,1.0
2021-10-21,24.2821,24.48,24.06,24.4,8579,18.0910742252773,18.2385171395715,17.9256014043337,18.1789141423834,11514.8571779632,0.1295,1.0
2021-10-22,24.45,24.45,24.16,24.4,4560,18.2161660156259,18.2161660156259,18.0001051508189,18.1789141423834,6120.4975791482,0.0,1.0
2021-10-25,24.35,24.47,24.0,24.26,11961,18.1416622691408,18.231066764923,17.8808991564426,18.0746088973041,16054.2262158314,0.0,1.0
2021-10-26,24.25,24.47,24.1191,24.47,9164,18.0671585226556,18.231066764923,17.9696331185065,18.231066764923,12300.0525910776,0.0,1.0
2021-10-27,24.14,24.5,24.065,24.31,7774,17.9852044015219,18.2534178888685,17.929326591658,18.1118607705467,10434.3746009425,0.0,1.0
2021-10-28,24.19,24.34,24.07,24.14,8342,18.0224562747645,18.1342118944922,17.9330517789823,17.9852044015219,11196.7523695733,0.0,1.0
2021-10-29,24.12,24.26,24.0862,24.23,8630,17.9703036522249,18.0746088973041,17.9451213859129,18.0522577733586,11583.3101114142,0.0,1.0
2021-11-01,24.19,24.28,24.15,24.18,14702,18.0224562747645,18.0895096466011,17.9926547761704,18.015005900116,19733.2358352273,0.0,1.0
2021-11-02,24.25,24.38,24.15,24.15,9705,18.0671585226556,18.1640133930863,17.9926547761704,17.9926547761704,13026.1905714108,0.0,1.0
2021-11-03,24.16,24.26,24.0718,24.26,6855,18.0001051508189,18.0746088973041,17.934392846419,18.0746088973041,9200.87958444317,0.0,1.0
2021-11-04,24.03,24.24,24.03,24.12,13795,17.9032502803882,18.0597081480071,17.9032502803882,17.9703036522249,18515.8473913046,0.0,1.0
2021-11-05,23.9501,24.23,23.87,24.09,14593,17.8437217869465,18.0522577733586,17.7840442860119,17.9479525282793,19586.9344676556,0.0,1.0
2021-11-08,24.01,24.1521,23.87,24.05,13192,17.8883495310912,17.9942193548466,17.7840442860119,17.9181510296852,17706.4921193251,0.0,1.0
2021-11-09,24.0,24.15,23.9238,24.11,15058,17.8808991564426,17.9926547761704,17.8241273016209,17.9628532775763,20211.064155003,0.0,1.0
2021-11-10,23.97,24.1,23.96,24.1,10852,17.8585480324971,17.9554029029278,17.8510976578486,17.9554029029278,14565.7104668676,0.0,1.0
2021-11-11,23.86,24.05,23.83,24.05,10377,17.7765939113634,17.9181510296852,17.7542427874178,17.9181510296852,13928.1586357063,0.0,1.0
2021-11-12,23.8,23.9008,23.8,23.81,10899,17.7318916634723,17.8069914399293,17.7318916634723,17.7393420381208,14628.794542793,0.0,1.0
2021-11-15,23.74,23.8731,23.62,23.83,12121,17.6871894155812,17.786353902153,17.597784919799,17.7542427874178,16268.9805168542,0.0,1.0
2021-11-16,23.7,23.71,23.56,23.56,22740,17.6573879169871,17.6648382916356,17.5530826719079,17.5530826719079,30521.9550328574,0.0,1.0
2021-11-17,23.69,23.77,23.63,23.77,12981,17.6499375423386,17.7095405395267,17.6052352944475,17.7095405395267,17423.2848848514,0.0,1.0
2021-11-18,23.55,23.64,23.5,23.63,14855,17.5456322972593,17.612685669096,17.5083804240168,17.6052352944475,19938.5946355804,0.0,1.0
2021-11-19,23.26,23.4648,23.26,23.39,19531,17.4260537841506,17.5794869662226,17.4260537841506,17.5234478938643,26069.6463827736,0.1295,1.0
2021-11-22,23.05,23.35,23.02,23.06,42673,17.2687248376901,17.4934804754909,17.24624927391,17.2762166922835,56959.1941063999,0.0,1.0
2021-11-23,22.64,22.99,22.47,22.97,56900,16.9615587993624,17.22377371013,16.8341972712754,17.2087900009433,75949.1515631467,0.0,1.0
2021-11-24,22.6,23.0,22.46,22.78,42448,16.931591380989,17.2312655647233,16.826705416682,17.0664447636695,56658.8679358954,0.0,1.0
2021-11-26,22.61,22.6199,22.41,22.47,10388,16.9390832355824,16.9465001716298,16.7892461437152,16.8341972712754,13865.7255964493,0.0,1.0
2021-11-29,22.74,22.7834,22.52,22.65,32896,17.036477345296,17.0689919942312,16.8716565442421,16.9690506539558,43909.0209107429,0.0,1.0
2021-11-30,22.62,22.9,22.47,22.82,25431,16.9465750901757,17.1563470187897,16.8341972712754,17.0964121820429,33944.8659648925,0.0,1.0
2021-12-01,22.42,22.71,22.4,22.56,19532,16.7967379983086,17.0140017815159,16.7817542891218,16.9016239626156,26070.9811657535,0.0,1.0
2021-12-02,22.57,22.65,22.27,22.4,22486,16.9091158172089,16.9690506539558,16.6843601794082,16.7817542891218,30013.9300887332,0.0,1.0
2021-12-03,22.38,22.6998,22.38,22.5,14622,16.7667705799351,17.0063600898307,16.7667705799351,16.8566728350554,19517.1967338547,0.0,1.0
2021-12-06,22.48,22.53,22.31,22.53,21525,16.8416891258687,16.8791483988355,16.7143275977816,16.8791483988355,28731.2036449338,0.0,1.0
2021-12-07,22.82,22.82,22.6,22.67,23876,17.0964121820429,17.0964121820429,16.931591380989,16.9840343631425,31869.2784309611,0.0,1.0
2021-12-08,22.93,22.95,22.77,22.85,15040,17.1788225825698,17.1938062917565,17.0589529090761,17.118887745823,20075.1360195031,0.0,1.0
2021-12-09,22.98,22.99,22.84,22.93,25160,17.2162818555366,17.22377371013,17.1113958912296,17.1788225825698,33583.139777307,0.0,1.0
2021-12-10,22.96,23.05,22.7846,22.92,10009,17.2012981463499,17.2687248376901,17.0698910167824,17.1713307279765,13359.8428470217,0.0,1.0
2021-12-13,22.6,23.1,22.56,23.04,22237,16.931591380989,17.3061841106569,16.9016239626156,17.2612329830968,29681.5691267081,0.0,1.0
2021-12-14,22.6,22.7293,22.38,22.5,12945,16.931591380989,17.0284610608811,16.7667705799351,16.8566728350554,17278.7656763609,0.0,1.0
2021-12-15,22.74,22.905,22.44,22.56,20847,17.036477345296,17.1600929460864,16.8117217074953,16.9016239626156,27826.2207844801,0.0,1.0
2021-12-16,22.7,22.9,22.69,22.9,20084,17.0065099269226,17.1563470187897,16.9990180723292,17.1563470187897,26807.7813707247,0.0,1.0
2021-12-17,22.8533,22.88,22.5808,22.86,11332,17.1213600578388,17.141363309603,16.9172070201698,17.1263796004163,15125.7607295883,0.0,1.0
2021-12-20,22.5,22.75,22.5,22.75,11505,16.8566728350554,17.0439691998894,16.8566728350554,17.0439691998894,15356.6781851319,0.0,1.0
2021-12-21,22.62,22.91,22.53,22.53,43152,16.9465750901757,17.1638388733831,16.8791483988355,16.8791483988355,57598.5551538296,0.0,1.0
2021-12-22,22.83,22.83,22.5894,22.66,17493,17.2009235536202,17.2009235536202,17.0196470662352,17.0728395849774,23217.6597236227,0.1295,1.0
2021-12-23,22.78,23.0,22.78,22.95,17392,17.163251798137,17.329007522263,17.163251798137,17.2913357667799,23083.6070378578,0.0,1.0
2021-12-27,22.86,22.95,22.78,22.8,16166,17.2235266069101,17.2913357667799,17.163251798137,17.1783205003303,21456.3932482755,0.0,1.0
2021-12-28,22.715,22.86,22.7,22.83,25160,17.1142785160089,17.2235266069101,17.102976989364,17.2009235536202,33393.7185529266,0.0,1.0
2021-12-29,22.82,22.94,22.6393,22.8,8738,17.1933892025236,17.2838014156832,17.0572434782074,17.1783205003303,11597.548200138,0.0,1.0
2021-12-30,22.8,23.4,22.77,22.9,18910,17.1783205003303,17.6303815661285,17.1557174470404,17.2536640112967,25098.3790872752,0.0,1.0
2021-12-31,22.79,22.95,22.73,22.95,19385,17.1707861492337,17.2913357667799,17.1255800426539,17.2913357667799,25728.8248866646,0.0,1.0
2022-01-03,22.8709,22.9893,22.75,22.75,13362,17.2317390496055,17.3209457665896,17.1406487448471,17.1406487448471,17734.7721504056,0.0,1.0
2022-01-04,22.82,22.93,22.6808,22.89,16851,17.1933892025236,17.2762670645866,17.0885110352584,17.2461296602,22365.5624537109,0.0,1.0
2022-01-05,22.6,22.89,22.57,22.89,26862,17.0276334783976,17.2461296602,17.0050304251077,17.2461296602,35652.7053962128,0.0,1.0
2022-01-06,22.72,22.8572,22.59,22.66,30818,17.1180456915572,17.2214169886031,17.020099127301,17.0728395849774,40903.3234643917,0.0,1.0
2022-01-07,22.61,22.81,22.58,22.81,16485,17.0351678294942,17.185854851427,17.0125647762043,17.185854851427,21879.7873746024,0.0,1.0
2022-01-10,22.59,22.66,22.5,22.56,14101,17.020099127301,17.0728395849774,16.9522899674312,16.9974960740111,18715.6130888242,0.0,1.0
2022-01-11,22.76,22.76,22.49,22.64,17937,17.1481830959438,17.1481830959438,16.9447556163346,17.0577708827841,23806.9606392625,0.0,1.0
2022-01-12,22.76,22.83,22.65,22.76,26760,17.1481830959438,17.2009235536202,17.0653052338808,17.1481830959438,35517.3254561333,0.0,1.0
2022-01-13,22.57,22.82,22.57,22.77,20590,17.0050304251077,17.1933892025236,17.0050304251077,17.1557174470404,27328.1663356422,0.0,1.0
2022-01-14,22.49,22.55,22.44,22.48,22947,16.9447556163346,16.9899617229144,16.9070838608514,16.937221265238,30456.5047549287,0.0,1.0
2022-01-18,22.26,22.45,22.25,22.4,26287,16.771465541112,16.9146182119481,16.7639311900153,16.8769464564649,34889.5341653728,0.0,1.0
2022-01-19,22.28,22.55,22.233,22.35,20795,16.7865342433052,16.9899617229144,16.7511227931511,16.8392747009817,27600.2534701157,0.0,1.0
2022-01-20,22.38,22.68,22.25,22.3,21647,16.8618777542716,17.0879082871707,16.7639311900153,16.8016029454985,28731.0741460732,0.0,1.0
2022-01-21,22.05,22.1764,21.92,22.04,25103,16.7096838621196,16.8054708934199,16.6111687191683,16.7021057742002,33125.7703357762,0.128,1.0
2022-01-24,21.47,21.955,20.1305,21.94,63299,16.2701547627985,16.6376920268859,15.2550698860044,16.6263248950069,83528.9860369001,0.0,1.0
2022-01-25,21.23,21.435,21.0,21.13,41355,16.0882806527346,16.2436314550808,15.91398463059,16.0124997735413,54571.8134181584,0.0,1.0
2022-01-26,21.38,21.625,21.27,21.43,43585,16.2019519715245,16.3876151255481,16.1185930044119,16.2398424111212,57514.5082294871,0.0,1.0
2022-01-27,21.4,21.54,21.32,21.54,16093,16.2171081473632,16.3232013782338,16.1564834440086,16.3232013782338,21236.2276227402,0.0,1.0
2022-01-28,21.51,21.53,21.25,21.39,22553,16.3004671144758,16.3156232903145,16.1034368285733,16.2095300594439,29760.8054169925,0.0,1.0
2022-01-31,21.51,21.72,21.47,21.56,47395,16.3004671144758,16.4596069607817,16.2701547627985,16.3383575540724,62542.1616963757,0.0,1.0
2022-02-01,21.69,21.75,21.46,21.53,36381,16.4368726970237,16.4823412245397,16.2625766748792,16.3156232903145,48008.1524354013,0.0,1.0
2022-02-02,21.67,21.8073,21.62,21.69,33903,16.4217165211851,16.5257636683174,16.3838260815884,16.4368726970237,44738.1982907948,0.0,1.0
2022-02-03,21.5,21.62,21.485,21.62,22544,16.2928890265565,16.3838260815884,16.2815218946775,16.3838260815884,29748.9290702203,0.0,1.0
2022-02-04,21.305,21.5,21.18,21.5,23383,16.1451163121296,16.2928890265565,16.050390213138,16.2928890265565,30856.0685082044,0.0,1.0
2022-02-07,21.26,21.33,21.2,21.3,24370,16.1110149164926,16.1640615319279,16.0655463889766,16.1413272681699,32158.5078708867,0.0,1.0
2022-02-08,20.88,21.26,20.87,21.26,68419,15.8230475755581,16.1110149164926,15.8154694876388,16.1110149164926,90285.3077561837,0.0,1.0
2022-02-09,21.0,21.33,20.9,21.0,24827,15.91398463059,16.1640615319279,15.8382037513968,15.91398463059,32761.5623680963,0.0,1.0
2022-02-10,20.92,20.96,20.56,20.96,37752,15.8533599272354,15.8836722789127,15.5805487621396,15.8836722789127,49817.3159270298,0.0,1.0
2022-02-11,20.64,20.93,20.5,20.93,32199,15.6411734654942,15.8609380151547,15.5350802346236,15.8609380151547,42489.6099685959,0.0,1.0
2022-02-14,20.26,20.5932,20.21,20.58,35932,15.3532061245597,15.6057080140318,15.3153156849631,15.5957049379782,47415.6546908783,0.0,1.0
2022-02-15,20.39,20.65,20.26,20.27,30930,15.451721267511,15.6487515534135,15.3532061245597,15.3607842124791,40815.0450737187,0.0,1.0
2022-02-16,20.53,20.6188,20.36,20.38,16088,15.5578144983816,15.6251079191052,15.428987003753,15.4441431795917,21229.6296523113,0.0,1.0
2022-02-17,20.27,20.59,20.25,20.43,19849,15.4577837378465,15.7018138708564,15.4425318545333,15.5797988043514,26028.2610252155,0.128,1.0
2022-02-18,20.34,20.4556,20.245,20.3,13801,15.5111653294424,15.5993212149922,15.4387188837051,15.4806615628161,18097.4371710917,0.0,1.0
2022-02-22,19.89,20.29,19.89,20.29,40990,15.1679979548972,15.4730356211596,15.1679979548972,15.4730356211596,53750.7390510144,0.0,1.0
2022-02-23,19.72,20.03,19.67,19.95,26180,15.0383569467357,15.274761138089,15.0002272384529,15.2137536048366,34330.1865907674,0.0,1.0
2022-02-24,19.7,19.75,19.13,19.6,63065,15.0231050634226,15.0612347717054,14.5884263889987,14.946845646857,82697.9838558726,0.0,1.0
2022-02-25,20.07,20.07,19.72,19.74,24622,15.3052649047153,15.3052649047153,15.0383569467357,15.0536088300488,32287.160207711,0.0,1.0
2022-02-28,19.97,20.21,19.86,20.06,35180,15.2290054881497,15.4120280879071,15.1451201299275,15.2976389630587,46132.0078022612,0.0,1.0
2022-03-01,20.08,20.1791,19.88,19.88,36230,15.3128908463718,15.3884639281883,15.1603720132406,15.1603720132406,47508.8869436023,0.0,1.0
2022-03-02,20.14,20.22,20.0473,20.11,37346,15.3586464963112,15.4196540295637,15.2879540171549,15.3357686713415,48972.3127738274,0.0,1.0
2022-03-03,20.12,20.22,20.09,20.18,24504,15.3433946129981,15.4196540295637,15.3205167880284,15.3891502629374,32132.4252184937,0.0,1.0
2022-03-04,20.04,20.13,19.97,20.13,16555,15.2823870797456,15.3510205546546,15.2290054881497,15.3510205546546,21708.7944618088,0.0,1.0
2022-03-07,19.68,20.1,19.5726,20.1,36585,15.0078531801094,15.328142729685,14.925950566718,15.328142729685,47974.4032247224,0.0,1.0
2022-03-08,19.7,19.81,19.57,19.65,24171,15.0231050634226,15.1069904216447,14.9239678218873,14.9849753551398,31695.7578336684,0.0,1.0
2022-03-09,19.75,19.91,19.71,19.78,24746,15.0612347717054,15.1832498382103,15.0307310050791,15.084112596675,32449.763077736,0.0,1.0
2022-03-10,19.93,20.05,19.71,19.76,38917,15.1985017215234,15.2900130214022,15.0307310050791,15.0688607133619,51032.3862319672,0.0,1.0
2022-03-11,19.86,19.98,19.82,19.98,26002,15.1451201299275,15.2366314298062,15.1146163633013,15.2366314298062,34096.7727934735,0.0,1.0
2022-03-14,19.41,19.93,19.2,19.93,40285,14.8019527553823,15.1985017215234,14.6418079805946,15.1985017215234,52826.2630561142,0.0,1.0
2022-03-15,19.7,19.76,19.3921,19.43,34010,15.0231050634226,15.0688607133619,14.7883023198171,14.8172046386955,44597.7710447669,0.0,1.0
2022-03-16,19.83,19.87,19.71,19.8,29318,15.1222423049578,15.1527460715841,15.0307310050791,15.0993644799882,38445.0882531751,0.0,1.0
2022-03-17,19.76,19.87,19.67,19.81,64133,15.0688607133619,15.1527460715841,15.0002272384529,15.1069904216447,84098.4666396369,0.0,1.0
2022-03-18,20.11,20.18,19.74,19.74,31645,15.3357686713415,15.3891502629374,15.0536088300488,15.0536088300488,41496.5146930801,0.0,1.0
2022-03-21,20.02,20.1896,19.9,20.07,25299,15.2671351964325,15.3964711669277,15.1756238965538,15.3052649047153,33174.919425509,0.0,1.0
2022-03-22,20.07,20.19,19.94,20.02,20477,15.3052649047153,15.396776204594,15.20612766318,15.2671351964325,26851.7658830842,0.0,1.0
2022-03-23,20.05,20.2,19.89,19.99,24414,15.3876250746061,15.5027444641917,15.2648310590482,15.3415773187719,31811.322255818,0.128,1.0
2022-03-24,20.01,20.18,19.91,20.18,19752,15.3569265707166,15.487395212247,15.2801803109929,15.487395212247,25736.7591216891,0.0,1.0
2022-03-25,19.575,20.04,19.44,20.04,43882,15.0230803409184,15.3799504486337,14.9194728902914,15.3799504486337,57178.0307704517,0.0,1.0
2022-03-28,19.38,19.64,19.21,19.42,63639,14.8734251344572,15.0729654097389,14.7429564929269,14.9041236383467,82921.3048676168,0.0,1.0
2022-03-29,19.67,19.67,19.42,19.42,36303,15.095989287656,15.095989287656,14.9041236383467,14.9041236383467,47302.6309434324,0.0,1.0
2022-03-30,19.7,19.85,19.56,19.72,38304,15.1190131655731,15.2341325551587,15.0115684019599,15.1343624175178,49909.9241290592,0.0,1.0
2022-03-31,19.96,20.19,19.725,19.74,51683,15.3185534408548,15.4950698382193,15.138199730504,15.1497116694626,67342.6955086195,0.0,1.0
2022-04-01,20.07,20.12,19.78,19.96,64887,15.4029743265509,15.4413474564127,15.1804101733521,15.3185534408548,84547.4427465083,0.0,1.0
2022-04-04,20.21,20.25,20.07,20.07,21187,15.5104190901641,15.5411175940536,15.4029743265509,15.4029743265509,27606.5570833953,0.0,1.0
2022-04-05,20.07,20.31,20.0,20.31,22732,15.4029743265509,15.5871653498878,15.3492519447443,15.5871653498878,29619.6845055809,0.0,1.0
2022-04-06,19.67,19.97,19.52,19.97,20999,15.095989287656,15.3262280668271,14.9808698980704,15.3262280668271,27361.5940054854,0.0,1.0
2022-04-07,19.65,19.77,19.6,19.7,33821,15.0806400357112,15.1727355473797,15.0422669058494,15.1190131655731,44068.5971169829,0.0,1.0
2022-04-08,19.55,19.99,19.5402,19.73,22040,15.0038937759875,15.3415773187719,14.9963726425346,15.1420370434902,28718.0118996571,0.0,1.0
2022-04-11,19.4,19.5293,19.36,19.5,32756,14.8887743864019,14.9880073002247,14.8580758825124,14.9655206461256,42680.9073405249,0.0,1.0
2022-04-12,19.39,19.63,19.31,19.54,26375,14.8810997604296,15.0652907837665,14.8197027526506,14.9962191500151,34366.495637634,0.0,1.0
2022-04-13,19.38,19.62,19.33,19.48,17501,14.8734251344572,15.0576161577941,14.8350520045953,14.9501713941809,22803.7171622458,0.0,1.0
2022-04-14,18.99,19.339,18.93,19.25,71679,14.5741147215347,14.8419591679705,14.5280669657004,14.7736549968163,93397.3854335533,0.0,1.0
2022-04-18,18.95,19.15,18.85,19.04,29051,14.5434162176452,14.6969087370926,14.4666699579215,14.6124878513965,37853.3105125652,0.0,1.0
2022-04-19,19.02,19.08,18.97,18.97,24773,14.5971385994518,14.643186355286,14.5587654695899,14.5587654695899,32279.0974950183,0.0,1.0
2022-04-20,19.23,19.23,19.0029,19.07,27570,14.7583057448716,14.7583057448716,14.584014989039,14.6355117293136,35923.5747764767,0.0,1.0
2022-04-21,19.13,19.23,19.05,19.23,26507,14.7797946975942,14.8570544712356,14.7179868786811,14.8570544712356,34308.9278555771,0.128,1.0
2022-04-22,18.99,19.07,18.7764,19.05,42530,14.6716310144963,14.7334388334094,14.5066041379984,14.7179868786811,55048.0515221523,0.0,1.0
2022-04-25,18.83,19.08,18.71,19.08,31830,14.5480153766701,14.7411648107736,14.4553036483005,14.7411648107736,41198.6710545523,0.0,1.0
2022-04-26,18.51,18.8502,18.49,18.83,32260,14.3007841010177,14.5636218509457,14.2853321462895,14.5480153766701,41755.2349425026,0.0,1.0
2022-04-27,18.46,18.76,18.42,18.61,51715,14.2621542141971,14.4939335351212,14.2312503047405,14.3780438746591,66936.5150356947,0.0,1.0
2022-04-28,18.83,18.83,18.42,18.46,25806,14.5480153766701,14.5480153766701,14.2312503047405,14.2621542141971,33401.5992847558,0.0,1.0
2022-04-29,18.77,19.119,18.709,18.86,19507,14.5016595124853,14.7712961224937,14.4545310505641,14.5711933087625,25248.5854935957,0.0,1.0
2022-05-02,18.79,18.9891,18.66,18.94,47366,14.5171114672136,14.6709356765336,14.4166737614798,14.6330011276756,61307.4537596581,0.0,1.0
2022-05-03,18.71,18.8243,18.6017,18.79,33714,14.4553036483005,14.5436115695726,14.3716313134469,14.5171114672136,43637.1974845483,0.0,1.0
2022-05-04,18.74,18.82,18.55,18.71,26438,14.4784815803929,14.540289399306,14.3316880104743,14.4553036483005,34219.6187665803,0.0,1.0
2022-05-05,18.8,18.89,18.65,18.65,33698,14.5248374445777,14.594371240855,14.4089477841157,14.4089477841157,43616.4881305781,0.0,1.0
2022-05-06,18.57,18.9,18.55,18.75,18864,14.3471399652026,14.6020972182191,14.3316880104743,14.486207557757,24416.3283309165,0.0,1.0
2022-05-09,18.09,18.41,17.8604,18.33,65647,13.976293051724,14.2235243273764,13.7989046114434,14.1617165084633,84969.1850052839,0.0,1.0
2022-05-10,18.66,18.83,18.31,18.31,37440,14.4166737614798,14.5480153766701,14.146264553735,14.146264553735,48459.8882903687,0.0,1.0
2022-05-11,18.55,18.76,18.45,18.66,21851,14.3316880104743,14.4939335351212,14.2544282368329,14.4166737614798,28282.5058502362,0.0,1.0
2022-05-12,18.72,19.09,18.41,18.43,30219,14.4630296256646,14.7488907881377,14.2235243273764,14.2389762821046,39113.4979766734,0.0,1.0
2022-05-13,18.66,19.11,18.66,18.84,22282,14.4166737614798,14.764342742866,14.4166737614798,14.5557413540343,28840.3640728097,0.0,1.0
2022-05-16,18.59,18.79,18.11,18.66,36758,14.3625919199308,14.5171114672136,13.9917450064523,14.4166737614798,47577.1520773872,0.0,1.0
2022-05-17,18.65,18.81,18.4799,18.71,24624,14.4089477841157,14.5325634219419,14.2775289091517,14.4553036483005,31871.6957602039,0.0,1.0
2022-05-18,18.96,19.0463,18.57,18.59,37597,14.6484530824039,14.7151282670564,14.3471399652026,14.3625919199308,48663.0988262017,0.0,1.0
2022-05-19,18.99,18.99,18.25,18.88,21524,14.6716310144963,14.6716310144963,14.0999086895502,14.5866452634908,27859.2584284695,0.0,1.0
2022-05-20,18.6,19.05,18.3553,19.05,13718,14.4645748211375,14.8145242119714,14.2742801190551,14.8145242119714,17639.9792703989,0.122,1.0
2022-05-23,18.46,18.9075,18.4001,18.6,30622,14.3557016773224,14.703706904874,14.3091195250759,14.4645748211375,39376.836653897,0.0,1.0
2022-05-24,18.67,18.785,18.2,18.21,31099,14.519011393045,14.6084429040359,14.1535086959517,14.1612853490813,39990.2110606602,0.0,1.0
2022-05-25,18.81,19.13,18.43,18.43,46354,14.62788453686,14.8767374370086,14.3323717179335,14.3323717179335,59606.6189750746,0.0,1.0
2022-05-26,19.74,19.8,18.815,18.99,27169,15.3511132779168,15.3977731966947,14.6317728634248,14.7678642931936,34936.6231810375,0.0,1.0
2022-05-27,19.64,20.14,19.4908,19.72,32211,15.2733467466204,15.6621794031026,15.1573190819261,15.3355599716576,41420.1321095511,0.0,1.0
2022-05-31,19.15,19.79,19.0,19.77,23877,14.8922907432679,15.3899965435651,14.7756409463232,15.3744432373058,30703.4396442131,0.0,1.0
2022-06-01,19.1,19.79,19.04,19.21,23951,14.8534074776196,15.3899965435651,14.8067475588418,14.9389506620457,30798.5962607762,0.0,1.0
2022-06-02,19.09,19.425,18.99,19.01,12637,14.84563082449,15.1061487043331,14.7678642931936,14.7834175994528,16249.9211284467,0.0,1.0
2022-06-03,18.69,18.99,18.5,18.96,25647,14.5345646993042,14.7678642931936,14.386808289841,14.7445343338046,32979.4830403794,0.0,1.0
2022-06-06,19.0,19.69,18.8,18.8,30827,14.7756409463232,15.3122300122686,14.6201078837303,14.6201078837303,39640.4461997806,0.0,1.0
2022-06-07,19.7,19.73,19.0,19.0,15687,15.3200066653983,15.3433366247872,14.7756409463232,14.7756409463232,20171.9168111057,0.0,1.0
2022-06-08,19.75,19.75,19.33,19.74,8772,15.3588899310465,15.3588899310465,15.0322704996014,15.3511132779168,11279.9167633722,0.0,1.0
2022-06-09,19.62,19.78,19.3178,19.74,10807,15.2577934403611,15.3822198904354,15.0227829827833,15.3511132779168,13896.7237188513,0.0,1.0
2022-06-10,18.85,19.51,18.55,19.51,18152,14.6589911493785,15.172250255935,14.4256915554892,15.172250255935,23341.6608628287,0.0,1.0
2022-06-13,17.99,18.69,17.88,18.66,16124,13.9901989802292,14.5345646993042,13.9046557958031,14.5112347399153,20733.8552089162,0.0,1.0
2022-06-14,17.63,18.1582,17.55,18.02,27607,13.710239467562,14.1210022858698,13.6480262425249,14.0135289396181,35499.8474790717,0.0,1.0
2022-06-15,17.89,17.97,17.72,17.95,17387,13.9124324489327,13.9746456739699,13.7802293457288,13.9590923677106,22357.9471916043,0.0,1.0
2022-06-16,17.37,17.9958,17.25,17.63,20891,13.5080464861913,13.9947094390444,13.4147266486355,13.710239467562,26863.7415758787,0.0,1.0
2022-06-17,17.44,18.31,17.27,17.56,14575,13.5624830580988,14.2390518803778,13.4302799548948,13.6558028956545,18741.995762215,0.0,1.0
2022-06-21,17.9,17.9,17.5113,17.67,21537,13.9202091020624,13.9202091020624,13.6179305949131,13.7413460800806,27694.4331204682,0.0,1.0
2022-06-22,17.59,17.77,17.4,17.69,23610,13.7740080232251,13.914958645407,13.6252268109219,13.8523139244373,30150.9843249503,0.122,1.0
2022-06-23,17.61,17.84,17.46,17.57,13883,13.7896692034675,13.9697727762556,13.6722103516492,13.7583468429826,17729.1874368186,0.0,1.0
2022-06-24,17.98,17.98,17.6124,17.7,8928,14.0794010379526,14.0794010379526,13.7915485450966,13.8601445145585,11401.4395617602,0.0,1.0
2022-06-27,17.9,18.52,17.89,18.12,14637,14.0167563169829,14.5022529044985,14.0089257268617,14.1890292996497,18692.0778299152,0.0,1.0
2022-06-28,18.1,18.3718,17.9327,18.17,16523,14.1733681194073,14.386203558902,14.0423623466793,14.2281822502558,21100.5808556186,0.0,1.0
2022-06-29,18.13,18.49,18.01,18.2,11375,14.1968598897709,14.4787611341348,14.1028928083163,14.2516740206195,14526.3636889585,0.0,1.0
2022-06-30,17.93,18.29,17.92,18.29,24147,14.0402480873465,14.3221493317104,14.0324174972253,14.3221493317104,30836.7563953655,0.0,1.0
2022-07-01,17.91,18.59,17.84,18.01,21359,14.0245869071041,14.557067035347,13.9697727762556,14.1028928083163,27276.3606182387,0.0,1.0
2022-07-05,17.6,17.98,17.6,17.98,17247,13.7818386133463,14.0794010379526,13.7818386133463,14.0794010379526,22025.1599598653,0.0,1.0
2022-07-06,17.49,17.7,17.35,17.58,27183,13.6957021220129,13.8601445145585,13.5860738603158,13.7661774331039,34713.8588269854,0.0,1.0
2022-07-07,17.75,18.12,17.5,17.52,26680,13.8992974651646,14.1890292996497,13.7035327121341,13.7191938923765,34071.5062172671,0.0,1.0
2022-07-08,17.79,17.97,17.5401,17.66,18596,13.9306198256495,14.0715704478314,13.7349333785202,13.8288221540736,23747.8909151536,0.0,1.0
2022-07-11,17.7,18.0,17.68,17.75,6756,13.8601445145585,14.0950622181951,13.8444833343161,13.8992974651646,8627.7022490201,0.0,1.0
2022-07-12,17.7514,17.99,17.72,17.72,6054,13.9003937477816,14.0872316280739,13.8758056948009,13.8758056948009,7731.21808993007,0.0,1.0
2022-07-13,17.79,18.05,17.52,17.52,14338,13.9306198256495,14.1342151688012,13.7191938923765,13.7191938923765,18310.2419843769,0.0,1.0
2022-07-14,17.91,17.97,17.52,17.61,7090,14.0245869071041,14.0715704478314,13.7191938923765,13.7896692034675,9054.23459821678,0.0,1.0
2022-07-15,17.81,18.0,17.81,17.92,15365,13.9462810058919,14.0950622181951,13.9462810058919,14.0324174972253,19621.7651060086,0.0,1.0
2022-07-18,17.8,18.0072,17.76,17.76,20628,13.9384504157707,14.1007002430824,13.9071280552858,13.9071280552858,26342.8422132603,0.0,1.0
2022-07-19,18.31,18.31,17.8,17.8,25477,14.3378105119529,14.3378105119529,13.9384504157707,13.9384504157707,32535.223534382,0.0,1.0
2022-07-20,18.52,18.7682,18.2,18.2,17248,14.5022529044985,14.6966081513072,14.2516740206195,14.2516740206195,22026.4370028269,0.0,1.0
2022-07-21,18.35,18.42,18.25,18.37,6927,14.4646660719166,14.5198446345888,14.3858395538136,14.4804313755373,8787.65187996888,0.122,1.0
2022-07-22,18.17,18.4054,18.12,18.27,21624,14.3227783393311,14.5083359629458,14.2833650802795,14.4016048574342,27432.3927028218,0.0,1.0
2022-07-25,17.96,18.24,17.8,18.1,19939,14.1572426513146,14.3779569020032,14.0311202223497,14.2675997766589,25294.7871856069,0.0,1.0
2022-07-26,18.12,18.19,17.92,17.97,13226,14.2833650802795,14.3385436429517,14.1257120440734,14.1651253031249,16778.6175493675,0.0,1.0
2022-07-27,18.37,18.37,18.14,18.27,5424,14.4804313755373,14.4804313755373,14.2991303839002,14.4016048574342,6880.93313078547,0.0,1.0
2022-07-28,18.53,18.7173,18.21,18.37,12106,14.6065538045022,14.7541958729093,14.3543089465723,14.4804313755373,15357.7758999427,0.0,1.0
2022-07-29,18.91,19.16,18.48,18.75,25539,14.9060945732939,15.1031608685517,14.5671405454507,14.779972144329,32398.9954327306,0.0,1.0
2022-08-01,19.11,19.54,18.87,18.87,25279,15.0637476095001,15.4027016373434,14.8745639660527,14.8745639660527,32069.1571926856,0.0,1.0
2022-08-02,19.3,19.389,19.0652,19.1,19967,15.213517993896,15.2836735950077,15.0284333293899,15.0558649576898,25330.3082268425,0.0,1.0
2022-08-03,19.32,19.5652,19.2,19.56,14529,15.2292832975166,15.4225659199054,15.1346914757929,15.418466940964,18431.6145754392,0.0,1.0
2022-08-04,19.25,19.47,19.1801,19.2,4849,15.1741047348444,15.3475230746712,15.1190049986904,15.1346914757929,6151.48317683977,0.0,1.0
2022-08-05,19.11,19.2305,18.94,19.15,6881,15.0637476095001,15.1587335638143,14.9297425287249,15.0952782167413,8729.2958836532,0.0,1.0
2022-08-08,18.8476,19.1,18.77,19.04,14472,14.8569068259976,15.0558649576898,14.7957374479496,15.0085690468279,18359.3038843524,0.0,1.0
2022-08-09,18.5794,18.89,18.53,18.77,26039,14.6454941044451,14.8903292696733,14.6065538045022,14.7957374479496,33033.2997405095,0.0,1.0
2022-08-10,18.86,18.95,18.72,18.72,19354,14.8666813142424,14.9376251805352,14.7563241888981,14.7563241888981,24552.6511455056,0.0,1.0
2022-08-11,18.75,19.07,18.67,19.07,21317,14.779972144329,15.0322170022589,14.7169109298465,15.0322170022589,27042.9298578455,0.0,1.0
2022-08-12,18.905,18.9377,18.8,18.82,17479,14.9021532473888,14.9279295188085,14.8193854033805,14.8351507070012,22174.0099913347,0.0,1.0
2022-08-15,19.05,19.12,18.9227,18.98,13642,15.0164516986383,15.0716302613104,14.916105541093,14.9612731359661,17306.3587334394,0.0,1.0
2022-08-16,19.1,19.1199,18.79,18.96,10108,15.0558649576898,15.0715514347923,14.8115027515702,14.9455078323455,12823.0958860582,0.0,1.0
2022-08-17,18.79,19.05,18.71,19.05,15875,14.8115027515702,15.0164516986383,14.7484415370878,15.0164516986383,20139.1617719801,0.0,1.0
2022-08-18,18.8,18.9,18.7,18.7,9600,14.8193854033805,14.8982119214836,14.7405588852774,14.7405588852774,12178.6427093549,0.0,1.0
2022-08-19,18.92,18.92,18.715,18.75,18560,14.9139772251042,14.9139772251042,14.7523828629929,14.779972144329,23545.3759047528,0.0,1.0
2022-08-22,18.6001,18.9,18.6001,18.74,16527,14.6618111936925,14.8982119214836,14.6618111936925,14.7720894925187,20966.2945893237,0.0,1.0
2022-08-23,18.07,18.89,17.88,18.48,24530,14.3322375215035,14.9826212939236,14.181538842528,14.6574294077135,30927.2784054099,0.112,1.0
2022-08-24,18.06,18.29,18.06,18.1,12846,14.3243060120837,14.5067307287381,14.3243060120837,14.3560320497627,16196.1605542559,0.0,1.0
2022-08-25,17.92,18.32,17.88,18.09,41639,14.2132648802071,14.5305252569974,14.181538842528,14.348100540343,52498.2040571897,0.0,1.0
2022-08-26,17.79,17.9783,17.68,17.93,24682,14.1101552577502,14.2595055801243,14.0229086541329,14.2211963896268,31118.919103234,0.0,1.0
2022-08-29,17.63,17.8088,17.53,17.7,33981,13.9832511070341,14.1250664954594,13.9039360128365,14.0387716729724,42843.0431102419,0.0,1.0
2022-08-30,17.68,17.81,17.5,17.72,20252,14.0229086541329,14.1260182765897,13.8801414845772,14.0546346918119,25533.6013969165,0.0,1.0
2022-08-31,17.53,18.03,17.53,17.82,15946,13.9039360128365,14.3005114838244,13.9039360128365,14.1339497860095,20104.6221546134,0.0,1.0
2022-09-01,17.22,17.6664,17.05,17.51,35834,13.658059220824,14.012121801322,13.5232235606881,13.888072993997,45179.294512004,0.0,1.0
2022-09-02,17.2,17.52,17.1,17.16,30001,13.6421962019845,13.8960045034167,13.5628811077869,13.6104701643054,37825.0827330086,0.0,1.0
2022-09-06,17.02,17.2,16.91,17.2,25844,13.4994290324288,13.6421962019845,13.4121824288115,13.6421962019845,32583.9618063357,0.0,1.0
2022-09-07,17.0,17.1,16.93,17.02,26660,13.4835660135893,13.5628811077869,13.428045447651,13.4994290324288,33612.769763075,0.0,1.0
2022-09-08,16.96,17.2136,16.888,17.0,12522,13.4518399759103,13.6529830547953,13.394733108088,13.4835660135893,15787.6632773152,0.0,1.0
2022-09-09,16.99,17.09,16.78,17.09,20805,13.4756345041695,13.5549495983671,13.3090728063546,13.5549495983671,26230.8205146578,0.0,1.0
2022-09-12,17.05,17.82,16.96,17.0,24852,13.5232235606881,14.1339497860095,13.4518399759103,13.4835660135893,31333.2540942213,0.0,1.0
2022-09-13,16.97,17.09,16.86,16.92,25827,13.45977148533,13.5549495983671,13.3725248817127,13.4201139382312,32562.528307237,0.0,1.0
2022-09-14,16.8,17.13,16.75,17.0,21231,13.3249358251941,13.5866756360462,13.2852782780953,13.4835660135893,26767.9187861908,0.0,1.0
2022-09-15,16.74,16.8127,16.7,16.77,17442,13.2773467686756,13.3350088421572,13.2456207309965,13.3011412969349,21990.7700753021,0.0,1.0
2022-09-16,16.61,16.71,16.5,16.61,17931,13.1742371462187,13.2535522404163,13.0869905426014,13.1742371462187,22607.2983729069,0.0,1.0
2022-09-19,16.58,16.78,16.56,16.6,22974,13.1504426179594,13.3090728063546,13.1345795991199,13.166305636799,28965.4828408435,0.0,1.0
2022-09-20,16.52,16.62,16.19,16.55,19644,13.1028535614409,13.1821686556385,12.8411137505889,13.1266480897002,24767.0386056206,0.0,1.0
2022-09-21,16.55,16.79,16.5,16.5,14249,13.1266480897002,13.3170043157744,13.0869905426014,13.0869905426014,17965.0546269338,0.0,1.0
2022-09-22,16.18,16.54,16.13,16.54,16218,12.9220151466704,13.2095259904777,12.8820830850305,13.2095259904777,20306.9905909849,0.112,1.0
2022-09-23,15.72,16.12,15.66,16.12,42995,12.5546401795834,12.8740966727025,12.5067217056155,12.8740966727025,53835.1868577748,0.0,1.0
2022-09-26,15.51,15.84,15.505,15.61,18386,12.3869255206958,12.6504771275191,12.3829323145318,12.4667896439756,23021.6012458902,0.0,1.0
2022-09-27,15.51,15.6199,15.34,15.53,39391,12.3869255206958,12.4746961921803,12.2511565111202,12.4028983453518,49322.5222820006,0.0,1.0
2022-09-28,15.72,15.92,15.4202,15.54,58792,12.5546401795834,12.7143684261429,12.3152075379905,12.4108847576797,73615.0321140202,0.0,1.0
2022-09-29,15.25,15.5,15.18,15.43,38510,12.1792788001683,12.3789391083678,12.1233739138725,12.323034222072,48219.398671774,0.0,1.0
2022-09-30,15.63,15.63,15.18,15.18,82800,12.4827624686316,12.4827624686316,12.1233739138725,12.1233739138725,103676.089587714,0.0,1.0
2022-10-03,15.71,16.09,15.4836,15.64,47412,12.5466537672554,12.8501374357186,12.3658413921499,12.4907488809595,59365.8304291388,0.0,1.0
2022-10-04,15.95,16.1,15.56,15.84,41549,12.7383276631269,12.8581238480466,12.4268575823357,12.6504771275191,52024.6116700475,0.0,1.0
2022-10-05,15.83,16.0,15.61,15.99,32630,12.6424907151911,12.7782597247668,12.4667896439756,12.7702733124388,40856.8937590232,0.0,1.0
2022-10-06,15.76,15.92,15.66,15.72,18612,12.5865858288953,12.7143684261429,12.5067217056155,12.5546401795834,23304.5818768905,0.0,1.0
2022-10-07,15.435,15.78,15.4,15.78,14190,12.327027428236,12.6025586535512,12.299074985088,12.6025586535512,17767.6776720973,0.0,1.0
2022-10-10,15.26,15.38,15.22,15.38,13143,12.1872652124963,12.2831021604321,12.1553195631844,12.2831021604321,16456.7010320209,0.0,1.0
2022-10-11,15.09,15.26,15.0,15.26,29962,12.0514962029207,12.1872652124963,11.9796184919689,12.1872652124963,37516.2197611967,0.0,1.0
2022-10-12,15.21,15.2899,15.0,15.0,32095,12.1473331508564,12.211144585357,11.9796184919689,11.9796184919689,40187.0059820977,0.0,1.0
2022-10-13,15.23,15.28,15.0,15.02,27245,12.1633059755124,12.2032380371523,11.9796184919689,11.9955913166248,34114.1915557641,0.0,1.0
2022-10-14,15.1,15.29,15.07,15.27,18066,12.0594826152486,12.2112244494803,12.0355233782647,12.1952516248243,22620.9207064209,0.0,1.0
2022-10-17,15.16,15.28,15.15,15.15,29208,12.1074010892165,12.2032380371523,12.0994146768885,12.0994146768885,36572.116240072,0.0,1.0
2022-10-18,15.095,15.275,15.05,15.27,11188,12.0554894090847,12.1992448309883,12.0195505536088,12.1952516248243,14008.7933611998,0.0,1.0
2022-10-19,15.15,15.2008,15.0,15.14,12832,12.0994146768885,12.1399856515147,11.9796184919689,12.0914282645606,16067.2896327241,0.0,1.0
2022-10-20,15.07,15.27,15.0,15.04,34518,12.0355233782647,12.1952516248243,11.9796184919689,12.0115641412808,43220.9089418927,0.0,1.0
2022-10-21,14.97,15.07,14.71,14.95,35520,12.0383186225795,12.1187349126435,11.8292362684131,12.0222353645667,44170.1550416401,0.1035,1.0
2022-10-24,14.99,15.078,14.87,14.89,44287,12.0544018805923,12.1251682158486,11.9579023325155,11.9739855905283,55072.1750092656,0.0,1.0
2022-10-25,14.91,15.1,14.7969,14.94,83161,11.9900688485411,12.1428597996627,11.8991180244787,12.0141937355603,103413.126785412,0.0,1.0
2022-10-26,14.84,15.16,14.6,14.87,51565,11.9337774454963,12.1911095737011,11.7407783493427,11.9579023325155,64122.5800878991,0.0,1.0
2022-10-27,15.04,15.06,14.85,14.85,33065,12.0946100256243,12.1106932836371,11.9418190745027,11.9418190745027,41117.2910037114,0.0,1.0
2022-10-28,15.22,15.25,14.95,14.95,21870,12.2393593477395,12.2634842347587,12.0222353645667,12.0222353645667,27195.9822849287,0.0,1.0
2022-10-31,15.21,15.39,15.1,15.25,18566,12.2313177187331,12.3760670408483,12.1428597996627,12.2634842347587,23087.3620074068,0.0,1.0
2022-11-01,15.29,15.54,15.205,15.24,37050,12.2956507507843,12.4966914759443,12.2272969042299,12.2554426057523,46072.7546253593,0.0,1.0
2022-11-02,15.32,15.4985,15.2297,15.31,34187,12.3197756378035,12.4633187155677,12.2471597278757,12.3117340087971,42512.5306984388,0.0,1.0
2022-11-03,15.28,15.3,15.14,15.24,20777,12.2876091217779,12.3036923797907,12.1750263156883,12.2554426057523,25836.8049352521,0.0,1.0
2022-11-04,15.4,15.46,15.2915,15.46,18669,12.3841086698547,12.4323584438931,12.2968569951352,12.4323584438931,23215.4455087944,0.0,1.0
2022-11-07,15.26,15.33,15.1201,15.26,53647,12.2715258637651,12.3278172668099,12.1590234739656,12.2715258637651,66711.6077567247,0.0,1.0
2022-11-08,15.45,15.4719,15.26,15.26,27961,12.4243168148867,12.4419279824107,12.2715258637651,12.2715258637651,34770.3182747549,0.0,1.0
2022-11-09,15.33,15.59,15.3,15.45,26639,12.3278172668099,12.5368996209763,12.3036923797907,12.4243168148867,33126.3727520903,0.0,1.0
2022-11-10,15.98,16.0,15.56,15.6,35594,12.8505231522258,12.8666064102386,12.5127747339571,12.5449412499827,44262.1761979769,0.0,1.0
2022-11-11,15.85,16.1165,15.85,15.99,17749,12.7459819751426,12.9602913881632,12.7459819751426,12.8585647812322,22071.3987002836,0.0,1.0
2022-11-14,15.64,16.0,15.56,16.0,25431,12.5771077660082,12.8666064102386,12.5127747339571,12.8666064102386,31624.18955135,0.0,1.0
2022-11-15,15.94,15.94,15.67,15.93,29487,12.8183566362002,12.8183566362002,12.6012326530274,12.8103150071938,36667.9437419156,0.0,1.0
2022-11-16,15.83,16.01,15.722,15.93,30001,12.7298987171298,12.874648039245,12.6430491238607,12.8103150071938,37307.1177197142,0.0,1.0
2022-11-17,15.74,15.8,15.7199,15.76,26856,12.6575240560722,12.7057738301106,12.6413603817694,12.673607314085,33396.2185754023,0.0,1.0
2022-11-18,15.72,15.89,15.7,15.83,21678,12.6414407980594,12.7781484911682,12.6253575400466,12.7298987171298,26957.2246901092,0.0,1.0
2022-11-21,15.69,15.74,15.57,15.72,28348,12.7005467712565,12.741020151662,12.6034106582832,12.7248307994998,35020.5489583026,0.1035,1.0
2022-11-22,15.75,15.78,15.63,15.77,28404,12.7491148277431,12.7733988559864,12.6519787147698,12.7653041799053,35089.7302318199,0.0,1.0
2022-11-23,15.87,15.92,15.8,15.81,18964,12.8462509407164,12.8867243211219,12.7895882081487,12.7976828842298,23427.7441246385,0.0,1.0
2022-11-25,15.97,15.97,15.86,15.87,3265,12.9271977015275,12.9271977015275,12.8381562646353,12.8462509407164,4033.51532202829,0.0,1.0
2022-11-28,15.88,16.0322,15.81,15.97,31715,12.8543456167975,12.9775465867519,12.7976828842298,12.9271977015275,39180.073028523,0.0,1.0
2022-11-29,16.0,16.04,15.93,15.93,40010,12.9514817297708,12.9838604340952,12.894818997203,12.894818997203,49427.5491682548,0.0,1.0
2022-11-30,16.19,16.3,16.01,16.01,26404,13.1052805753118,13.194322012204,12.9595764058519,12.9595764058519,32618.9704633492,0.0,1.0
2022-12-01,16.38,16.63,16.21,16.23,43380,13.2590794208528,13.4614463228805,13.121469927474,13.1376592796362,53590.779378128,0.0,1.0
2022-12-02,16.37,16.46,16.2174,16.22,19153,13.2509847447717,13.3238368295017,13.127459987774,13.1295646035551,23661.230922759,0.0,1.0
2022-12-05,16.09,16.37,15.985,16.37,24790,13.0243338145007,13.2509847447717,12.9393397156491,13.2509847447717,30625.0673301935,0.0,1.0
2022-12-06,16.16,16.16,15.99,16.07,26465,13.0809965470685,13.0809965470685,12.9433870536897,13.0081444623385,32694.3286362875,0.0,1.0
2022-12-07,16.15,16.31,16.0461,16.2,21271,13.0729018709874,13.2024166882851,12.9887981865047,13.1133752513929,26277.7655175693,0.0,1.0
2022-12-08,16.13,16.33,16.09,16.2,23917,13.0567125188252,13.2186060404473,13.0243338145007,13.1133752513929,29546.5806912559,0.0,1.0
2022-12-09,15.9,16.15,15.85,16.15,20475,12.8705349689597,13.0729018709874,12.8300615885542,13.0729018709874,25294.4031297181,0.0,1.0
2022-12-12,15.9,15.9782,15.786,15.9,40946,12.8705349689597,12.933835335914,12.7782556616351,12.8705349689597,50583.8647398992,0.0,1.0
2022-12-13,16.17,16.28,16.11,16.11,37664,13.0890912231496,13.1781326600418,13.040523166663,13.040523166663,46529.3479598388,0.0,1.0
2022-12-14,16.35,16.42,16.1475,16.17,57088,13.2347953926095,13.2914581251773,13.0708782019671,13.0890912231496,70525.3668312256,0.0,1.0
2022-12-15,16.4,16.4,16.215,16.25,36856,13.2752687730151,13.2752687730151,13.1255172655146,13.1538486317985,45531.1610133765,0.0,1.0
2022-12-16,16.3,16.4,16.18,16.35,25314,13.194322012204,13.2752687730151,13.0971858992307,13.2347953926095,31272.4063895327,0.0,1.0
2022-12-19,16.2,16.365,16.12,16.3,22145,13.1133752513929,13.2469374067312,13.0486178427441,13.194322012204,27357.487536391,0.0,1.0
2022-12-20,16.07,16.3,16.05,16.25,24126,13.0081444623385,13.194322012204,12.9919551101763,13.1538486317985,29804.7750870612,0.0,1.0
2022-12-21,15.86,16.1321,15.85,16.01,34034,12.9219361620747,13.1436296570117,12.913788661342,13.0441486730654,41772.3190418033,0.1035,1.0
2022-12-22,15.78,16.11,15.72,15.79,52489,12.8567561562131,13.1256236803924,12.8078711518168,12.8649036569458,64423.4369802317,0.0,1.0
2022-12-23,15.8,15.88,15.75,15.82,31291,12.8730511576785,12.9382311635402,12.832313654015,12.8893461591439,38405.6424498167,0.0,1.0
2022-12-27,15.67,15.83,15.54,15.69,54590,12.7671336481533,12.8974936598766,12.6612161386281,12.7834286496187,67002.141872599,0.0,1.0
2022-12-28,15.45,15.74,15.44,15.74,43580,12.5878886320337,12.8241661532823,12.579741131301,12.8241661532823,53488.7954352056,0.0,1.0
2022-12-29,15.49,15.5976,15.46,15.46,26202,12.6204786349646,12.7081457428485,12.5960361327664,12.5960361327664,32159.5552545491,0.0,1.0
2022-12-30,15.79,15.89,15.56,15.56,91769,12.8649036569458,12.9463786642729,12.6775111400935,12.6775111400935,112634.540346337,0.0,1.0
2023-01-03,15.97,16.14,15.8,15.95,24165,13.0115586701345,13.1500661825906,12.8730511576785,12.9952636686691,29659.4020580942,0.0,1.0
2023-01-04,16.33,16.36,16.03,16.03,23943,13.304868696512,13.3293111987101,13.0604436745308,13.0604436745308,29386.9258628987,0.0,1.0
2023-01-05,16.32,16.39,16.15,16.34,11363,13.2967211957793,13.3537537009083,13.1582136833233,13.3130161972447,13946.6081351592,0.0,1.0
2023-01-06,16.61,16.65,16.33,16.33,41738,13.5329987170278,13.5655887199587,13.304868696512,13.304868696512,51227.9794372329,0.0,1.0
2023-01-09,16.6,16.74,16.54,16.7,33589,13.5248512162951,13.638916226553,13.4759662118989,13.6063262236222,41226.1392811639,0.0,1.0
2023-01-10,16.8,16.84,16.51,16.6,22372,13.6878012309493,13.7203912338801,13.4515237097008,13.5248512162951,27458.7272023042,0.0,1.0
2023-01-11,17.05,17.07,16.5,16.98,51193,13.891488749267,13.9077837507324,13.4433762089681,13.834456244138,62832.7651380099,0.0,1.0
2023-01-12,17.05,17.15,16.9122,17.15,32960,13.891488749267,13.9729637565941,13.7792161891703,13.9729637565941,40454.1233947767,0.0,1.0
2023-01-13,17.09,17.25,17.08,17.08,24899,13.9240787521978,14.0544387639211,13.9159312514651,13.9159312514651,30560.291820587,0.0,1.0
2023-01-17,17.15,17.25,17.0,17.21,38088,13.9729637565941,14.0544387639211,13.8507512456034,14.0218487609903,46748.0780297407,0.0,1.0
2023-01-18,17.17,17.31,17.15,17.23,40899,13.9892587580595,14.1033237683174,13.9729637565941,14.0381437624557,50198.2157986339,0.0,1.0
2023-01-19,17.18,17.2599,17.04,17.22,36275,13.9974062587922,14.0625047896465,13.8833412485343,14.029996261723,44522.8557689783,0.0,1.0
2023-01-20,17.26,17.39,17.0,17.18,44128,14.0625862646539,14.1685037741791,13.8507512456034,13.9974062587922,54161.3943314534,0.0,1.0
2023-01-23,17.29,17.35,17.0409,17.18,25442,14.1713553994355,14.2205330352924,13.9671862479029,14.0811964003645,31040.9391057628,0.1035,1.0
2023-01-24,17.4,17.58,17.17,17.17,33967,14.2615143985065,14.4090473060773,14.0730001277217,14.0730001277217,41442.0084350855,0.0,1.0
2023-01-25,17.4,17.4448,17.28,17.36,20329,14.2615143985065,14.2982336999464,14.1631591267927,14.2287293079352,24802.7376417362,0.0,1.0
2023-01-26,17.65,17.66,17.335,17.46,24247,14.466421214577,14.4746174872198,14.2082386263282,14.3106920343634,29582.9592994824,0.0,1.0
2023-01-27,17.68,17.69,17.46,17.61,45798,14.4910100325055,14.4992063051483,14.3106920343634,14.4336361240057,55876.6185506533,0.0,1.0
2023-01-30,17.62,17.79,17.58,17.69,24847,14.4418323966486,14.5811690315765,14.4090473060773,14.4992063051483,30314.9993695812,0.0,1.0
2023-01-31,17.84,17.86,17.667,17.7,24495,14.6221503947906,14.6385429400762,14.4803548780698,14.5074025777911,29885.5358617899,0.0,1.0
2023-02-01,17.97,18.01,17.77,17.84,26668,14.7287019391473,14.7614870297185,14.5647764862909,14.6221503947906,32536.7409823315,0.0,1.0
2023-02-02,17.95,18.07,17.87,18.07,23428,14.7123093938616,14.8106646655755,14.6467392127191,14.8106646655755,28583.7246037973,0.0,1.0
2023-02-03,18.03,18.03,17.86,17.9,29539,14.7778795750042,14.7778795750042,14.6385429400762,14.6713280306475,36039.5527177551,0.0,1.0
2023-02-06,17.63,17.94,17.54,17.94,39640,14.4500286692914,14.7041131212188,14.376262215506,14.7041131212188,48363.447297871,0.0,1.0
2023-02-07,17.62,17.7516,17.48,17.48,18357,14.4418323966486,14.5496953446281,14.3270845796491,14.3270845796491,22396.7659446775,0.0,1.0
2023-02-08,17.63,17.7675,17.51,17.69,30688,14.4500286692914,14.5627274181302,14.3516733975775,14.4992063051483,37441.4094519946,0.0,1.0
2023-02-09,17.46,17.75,17.45,17.7,24873,14.3106920343634,14.5483839410052,14.3024957617206,14.5074025777911,30346.7211059524,0.0,1.0
2023-02-10,17.46,17.52,17.37,17.5,20605,14.3106920343634,14.3598696702204,14.2369255805781,14.3434771249347,25139.4760739818,0.0,1.0
2023-02-13,17.53,17.53,17.36,17.52,25209,14.3680659428632,14.3680659428632,14.2287293079352,14.3598696702204,30756.6635452076,0.0,1.0
2023-02-14,17.58,17.64,17.48,17.53,23995,14.4090473060773,14.4582249419342,14.3270845796491,14.3680659428632,29275.5024700407,0.0,1.0
2023-02-15,17.68,17.68,17.55,17.56,22365,14.4910100325055,14.4910100325055,14.3844584881488,14.3926547607916,27286.7936129386,0.0,1.0
2023-02-16,17.46,17.63,17.3801,17.63,28624,14.3106920343634,14.4500286692914,14.2452038159473,14.4500286692914,34923.1916108543,0.0,1.0
2023-02-17,17.23,17.37,17.2,17.37,17546,14.2004521673175,14.3158359922406,14.1757270619769,14.3158359922406,21289.292512515,0.0955,1.0
2023-02-21,16.67,17.12,16.67,17.12,38576,13.7389168676252,14.1097934477351,13.7389168676252,14.1097934477351,46805.8673180657,0.0,1.0
2023-02-22,16.73,16.87,16.6638,16.76,21893,13.7883670783066,13.9037509032296,13.7338070125215,13.8130921836472,26563.6886456451,0.0,1.0
2023-02-23,16.77,16.7924,16.656,16.77,13492,13.8213338854274,13.8397952974151,13.7273784851329,13.8213338854274,16370.4054815259,0.0,1.0
2023-02-24,16.67,16.75,16.63,16.68,15609,13.7389168676252,13.804850481867,13.7059500605044,13.7471585694055,18939.0497451184,0.0,1.0
2023-02-27,16.69,16.765,16.61,16.68,16193,13.7554002711857,13.8172130345373,13.6894666569439,13.7471585694055,19647.6412661094,0.0,1.0
2023-02-28,16.67,16.75,16.58,16.75,14223,13.7389168676252,13.804850481867,13.6647415516033,13.804850481867,17257.3582244102,0.0,1.0
2023-03-01,16.64,16.75,16.61,16.75,12138,13.7141917622846,13.804850481867,13.6894666569439,13.804850481867,14727.5408934747,0.0,1.0
2023-03-02,16.46,16.68,16.46,16.54,34105,13.5658411302406,13.7471585694055,13.5658411302406,13.6317747444824,41381.0168208894,0.0,1.0
2023-03-03,16.56,16.65,16.5,16.65,8704,13.6482581480428,13.7224334640648,13.5988079373615,13.7224334640648,10560.9256827158,0.0,1.0
2023-03-06,16.53,16.7,16.53,16.57,13996,13.6235330427022,13.7636419729659,13.6235330427022,13.6564998498231,16981.9296708742,0.0,1.0
2023-03-07,16.4,16.63,16.4,16.55,16512,13.5163909195593,13.7059500605044,13.5163909195593,13.6400164462626,20034.6972510343,0.0,1.0
2023-03-08,16.38,16.5188,16.34,16.4,16237,13.4999075159989,13.6143023367083,13.466940708878,13.5163909195593,19701.0282985128,0.0,1.0
2023-03-09,15.95,16.4599,15.95,16.4,26605,13.1455143394495,13.5657587132228,13.1455143394495,13.5163909195593,32280.9544793947,0.0,1.0
2023-03-10,15.53,15.99,15.45,15.96,48542,12.7993628646803,13.1784811465703,12.7334292504385,13.1537560412297,58898.0301574433,0.0,1.0
2023-03-13,14.78,15.25,14.49,15.19,61494,12.1812352311638,12.5685952148341,11.9422258795375,12.5191450041528,74613.2311503819,0.0,1.0
2023-03-14,14.93,15.35,14.81,15.03,63625,12.3048607578671,12.6510122326363,12.2059603365045,12.3872777756693,77198.8621970118,0.0,1.0
2023-03-15,14.65,14.81,13.93,14.68,58400,12.074093108021,12.2059603365045,11.4806905798452,12.0988182133616,70859.1520991037,0.0,1.0
2023-03-16,14.96,15.03,14.58,14.58,65818,12.3295858632078,12.3872777756693,12.0164011955595,12.0164011955595,79859.7204256645,0.0,1.0
2023-03-17,14.55,14.9,14.51,14.86,33820,11.9916760902188,12.2801356525265,11.9587092830979,12.2471688454056,41035.2144519125,0.0,1.0
2023-03-20,13.9,14.585,13.78,14.57,103055,11.4559654745046,12.0205220464496,11.3570650531419,12.0081594937792,125040.923280362,0.0,1.0
2023-03-21,14.34,14.37,14.0264,14.04,40166,11.8186003528342,11.8433254581749,11.5601405850065,11.5713492994276,48735.0805344624,0.0,1.0
2023-03-22,14.34,14.43,14.3,14.43,19246,11.8186003528342,11.8927756688562,11.7856335457133,11.8927756688562,23351.9733099204,0.0,1.0
2023-03-23,14.2,14.3989,14.0807,14.35,33397,11.7819247799122,11.9469546981323,11.6829400175007,11.9063817318127,40251.2669923474,0.0955,1.0
2023-03-24,13.9,14.14,13.74,14.14,76025,11.5330108761113,11.732141999152,11.4002567940841,11.732141999152,91628.067583711,0.0,1.0
2023-03-27,14.04,14.12,13.86,14.04,47867,11.649170697885,11.7155477388986,11.4998223556045,11.649170697885,57691.0320424798,0.0,1.0
2023-03-28,14.12,14.18,14.049,14.15,32871,11.7155477388986,11.7653305196588,11.6566381149991,11.7404391292787,39617.312851617,0.0,1.0
2023-03-29,14.23,14.3567,14.1506,14.27,36450,11.8068161702923,11.9119408089976,11.7409369570863,11.8400046907991,43930.8525278038,0.0,1.0
2023-03-30,14.41,14.5,14.3,14.38,22596,11.9561645125729,12.0308386837132,11.8648960811792,11.9312731221928,27233.5128592113,0.0,1.0
2023-03-31,14.7,14.87,14.56,14.56,35879,12.1967812862472,12.337832498401,12.0806214644734,12.0806214644734,43242.6627666684,0.0,1.0
2023-04-03,14.88,14.925,14.7,14.88,27648,12.3461296285277,12.3834667140979,12.1967812862472,12.3461296285277,33322.3651766453,0.0,1.0
2023-04-04,14.65,14.84,14.56,14.84,22306,12.1552956356137,12.3129411080209,12.0806214644734,12.3129411080209,26883.9944166032,0.0,1.0
2023-04-05,14.65,14.7,14.5,14.7,27842,12.1552956356137,12.1967812862472,12.0308386837132,12.1967812862472,33556.1809623898,0.0,1.0
2023-04-06,14.82,14.855,14.5,14.65,43490,12.2963468477675,12.325386803211,12.0308386837132,12.1552956356137,52415.7140311163,0.0,1.0
2023-04-10,14.84,15.1,14.6,14.64,39962,12.3129411080209,12.5286664913151,12.1138099849802,12.146998505487,48163.6413913881,0.0,1.0
2023-04-11,14.94,14.99,14.85,14.99,15925,12.3959124092879,12.4373980599214,12.3212382381476,12.4373980599214,19193.3834432174,0.0,1.0
2023-04-12,14.76,15.0125,14.6,14.96,17558,12.2465640670074,12.4560666027065,12.1138099849802,12.4125066695413,21161.5338459033,0.0,1.0
2023-04-13,15.04,15.0441,14.96,15.04,12542,12.4788837105549,12.4822855339069,12.4125066695413,12.4788837105549,15116.0700247933,0.0,1.0
2023-04-14,15.01,15.09,14.9,15.0,27580,12.4539923201748,12.5203693611884,12.3627238887811,12.4456951900481,33240.4091280337,0.0,1.0
2023-04-17,15.0,15.08,14.91,15.0,18479,12.4456951900481,12.5120722310617,12.3710210189078,12.4456951900481,22271.5562101862,0.0,1.0
2023-04-18,14.97,15.09,14.95,15.09,22167,12.420803799668,12.5203693611884,12.4042095394146,12.5203693611884,26716.4666113533,0.0,1.0
2023-04-19,15.01,15.05,14.91,14.96,20014,12.4539923201748,12.4871808406816,12.3710210189078,12.4125066695413,24121.5934839908,0.0,1.0
2023-04-20,14.89,14.98,14.8,14.8,20276,12.4336643513644,12.5088174602712,12.3585112424576,12.3585112424576,24281.6302152205,0.0955,1.0
2023-04-21,14.88,14.99,14.8201,14.88,32655,12.4253140059303,12.5171678057053,12.3752954367801,12.4253140059303,39106.1666343473,0.0,1.0
2023-04-24,14.84,15.0,14.82,14.88,29744,12.3919126241939,12.5255181511394,12.3752119333258,12.4253140059303,35620.0833064471,0.0,1.0
2023-04-25,14.7,14.84,14.6101,14.62,20606,12.2750077881166,12.3919126241939,12.1999381826641,12.2082050246439,24676.8234471708,0.0,1.0
2023-04-26,14.67,14.8085,14.6117,14.73,15128,12.2499567518144,12.3656090360765,12.2012742379336,12.3000588244189,18116.6157967969,0.0,1.0
2023-04-27,14.73,15.05,14.67,14.78,13550,12.3000588244189,12.5672698783099,12.2499567518144,12.3418105515894,16226.8736149259,0.0,1.0
2023-04-28,14.9,15.1,14.64,14.88,20926,12.4420146967985,12.6090216054804,12.2249057155121,12.4253140059303,25060.0411266376,0.0,1.0
2023-05-01,14.78,15.0,14.76,14.87,21296,12.3418105515894,12.5255181511394,12.3251098607212,12.4169636604962,25503.1365685212,0.0,1.0
2023-05-02,14.32,14.8148,14.21,14.74,52152,11.9576946616211,12.3708697537,11.8658408618461,12.308409169853,62454.9013111156,0.0,1.0
2023-05-03,14.21,14.44,14.15,14.33,29684,11.8658408618461,12.0578988068302,11.8157387892415,11.9660450070552,35548.2299915469,0.0,1.0
2023-05-04,13.7,14.135,13.65,14.1,49914,11.4399732447073,11.8032132710904,11.3982215175369,11.7739870620711,59774.7726653443,0.0,1.0
2023-05-05,13.91,14.05,13.7,13.89,46956,11.6153304988233,11.7322353349006,11.4399732447073,11.5986298079551,56232.404240772,0.0,1.0
2023-05-08,13.84,14.08,13.81,14.02,25942,11.5568780807846,11.7572863712029,11.5318270444824,11.7071842985983,31066.9782522812,0.0,1.0
2023-05-09,13.72,13.84,13.65,13.84,23797,11.4566739355755,11.5568780807846,11.3982215175369,11.5568780807846,28498.2222446047,0.0,1.0
2023-05-10,13.68,13.9,13.62,13.78,22810,11.4232725538392,11.6069801533892,11.3731704812346,11.5067760081801,27316.2352144988,0.0,1.0
2023-05-11,13.6,13.7,13.49,13.7,33161,11.3564697903664,11.4399732447073,11.2646159905914,11.4399732447073,39712.1295900043,0.0,1.0
2023-05-12,13.67,13.9,13.529,13.7,19761,11.4149222084051,11.6069801533892,11.2971823377844,11.4399732447073,23664.8892623284,0.0,1.0
2023-05-15,13.6,13.68,13.46,13.59,24592,11.3564697903664,11.4232725538392,11.2395649542891,11.3481194449323,29450.2786670302,0.0,1.0
2023-05-16,13.65,13.82,13.58,13.62,28952,11.3982215175369,11.5401773899165,11.3397690994982,11.3731704812346,34671.6195497664,0.0,1.0
2023-05-17,13.9041,13.98,13.66,13.7,31044,11.6104037950172,11.6737829168619,11.406571862971,11.4399732447073,37176.9051292811,0.0,1.0
2023-05-18,14.29,14.4,13.9157,13.98,43229,11.9326436253188,12.0244974250939,11.6200901957207,11.6737829168619,51769.1158302313,0.0,1.0
2023-05-19,14.3,14.45,14.12,14.3,20930,11.9409939707529,12.0662491522643,11.7906877529392,11.9409939707529,25064.831347631,0.0,1.0
2023-05-22,14.22,14.31,14.13,14.25,20174,11.9485092816436,12.0241327581097,11.8728858051775,11.9737171071323,24009.2109599582,0.089,1.0
2023-05-23,14.09,14.28,14.02,14.27,25092,11.8392753711926,11.998924932621,11.7804571117189,11.9905223241248,29862.1553190874,0.0,1.0
2023-05-24,13.83,14.1888,13.8,14.1,29868,11.6208075502905,11.9222931431354,11.5955997248018,11.8476779796888,35546.10453812,0.0,1.0
2023-05-25,13.9,13.96,13.75,13.85,15390,11.6796258097641,11.7300414607415,11.5535866823206,11.637612767283,18315.7408879626,0.0,1.0
2023-05-26,14.08,14.2,13.9507,13.98,17920,11.8308727626963,11.9317040646511,11.72222703484,11.746846677734,21326.7106375757,0.0,1.0
2023-05-30,14.26,14.28,14.17,14.17,29412,11.9821197156285,11.998924932621,11.9064962391624,11.9064962391624,35003.4159192175,0.0,1.0
2023-05-31,14.38,14.51,14.225,14.35,28176,12.0829510175833,12.1921849280344,11.9527105858917,12.0577431920946,33532.4441364025,0.0,1.0
2023-06-01,14.6,14.7,14.35,14.4,27537,12.2678084045005,12.3518344894628,12.0577431920946,12.0997562345758,32771.9660059665,0.0,1.0
2023-06-02,14.69,14.88,14.65,14.68,33488,12.3434318809666,12.503081442395,12.3098214469816,12.3350292724703,39854.2905039694,0.0,1.0
2023-06-05,14.64,14.78,14.59,14.72,22776,12.3014188384854,12.4190553574327,12.2594057960042,12.3686397064553,27105.8683862401,0.0,1.0
2023-06-06,14.69,14.739,14.57,14.57,14564,12.3434318809666,12.3846046625981,12.2426005790118,12.2426005790118,17332.7128195118,0.0,1.0
2023-06-07,14.68,14.8078,14.66,14.66,8767,12.3350292724703,12.4424146090522,12.3182240554779,12.3182240554779,10433.6647410506,0.0,1.0
2023-06-08,14.64,14.76,14.6,14.64,20130,12.3014188384854,12.4022501404402,12.2678084045005,12.3014188384854,23956.8462686606,0.0,1.0
2023-06-09,14.7,14.81,14.65,14.78,18558,12.3518344894628,12.4442631829214,12.3098214469816,12.4190553574327,22085.9986613911,0.0,1.0
2023-06-12,14.63,14.82,14.5867,14.75,19930,12.2930162299892,12.4526657914176,12.2566329352005,12.393847531944,23718.8249445804,0.0,1.0
2023-06-13,14.63,14.7,14.61,14.65,10306,12.2930162299892,12.3518344894628,12.2762110129967,12.3098214469816,12265.2388298468,0.0,1.0
2023-06-14,14.54,14.71,14.54,14.68,12251,12.2173927535231,12.360237097959,12.2173927535231,12.3350292724703,14579.9962065256,0.0,1.0
2023-06-15,14.56,14.69,14.5,14.54,22162,12.2341979705155,12.3434318809666,12.1837823195381,12.2173927535231,26375.1429213143,0.0,1.0
2023-06-16,14.44,14.68,14.44,14.68,15351,12.1333666685607,12.3350292724703,12.1333666685607,12.3350292724703,18269.326729767,0.0,1.0
2023-06-20,14.43,14.48,14.17,14.4,21133,12.1249640600645,12.1669771025457,11.9064962391624,12.0997562345758,25150.5232089222,0.0,1.0
2023-06-21,14.49,14.525,14.31,14.46,24202,12.1753797110419,12.2047888407787,12.0241327581097,12.1501718855532,28802.9604269311,0.0,1.0
2023-06-22,14.25,14.39,14.22,14.32,39952,12.0485003227488,12.1668715539898,12.0231350589114,12.1076859383693,47252.0218076496,0.089,1.0
2023-06-23,14.35,14.45,14.26,14.26,14928,12.1330512022067,12.2176020816646,12.0569554106946,12.0569554106946,17655.6413081846,0.0,1.0
2023-06-26,14.27,14.43,14.22,14.38,12678,12.0654104986404,12.200691905773,12.0231350589114,12.158416466044,14994.5217380201,0.0,1.0
2023-06-27,14.32,14.37,14.26,14.26,20288,12.1076859383693,12.1499613780982,12.0569554106946,12.0569554106946,23995.019484221,0.0,1.0
2023-06-28,14.43,14.4624,14.315,14.37,31524,12.200691905773,12.2280863907173,12.1034583943964,12.1499613780982,37284.0592577179,0.0,1.0
2023-06-29,14.2,14.53,14.2,14.36,53267,12.0062248830198,12.2852427852309,12.0062248830198,12.1415062901525,62999.9360639789,0.0,1.0
2023-06-30,14.37,14.39,14.23,14.25,24207,12.1499613780982,12.1668715539898,12.0315901468572,12.0485003227488,28630.0984155432,0.0,1.0
2023-07-03,14.44,14.5,14.31,14.43,15778,12.2091469937188,12.2598775213935,12.0992308504235,12.200691905773,18660.9531458023,0.0,1.0
2023-07-05,14.46,14.54,14.4,14.45,25599,12.2260571696103,12.2936978731766,12.1753266419356,12.2176020816646,30276.4443896183,0.0,1.0
2023-07-06,14.11,14.31,14.09,14.23,26430,11.9301290915077,12.0992308504235,11.9132189156162,12.0315901468572,31259.2845508657,0.0,1.0
2023-07-07,14.21,14.3,14.08,14.08,13347,12.0146799709656,12.0907757624777,11.9047638276704,11.9047638276704,15785.7612902158,0.0,1.0
2023-07-10,14.27,14.37,14.12,14.12,40194,12.0654104986404,12.1499613780982,11.9385841794535,11.9385841794535,47538.2400014183,0.0,1.0
2023-07-11,14.31,14.38,14.14,14.14,24319,12.0992308504235,12.158416466044,11.9554943553451,11.9554943553451,28762.5630341468,0.0,1.0
2023-07-12,14.46,14.5,14.33,14.41,23193,12.2260571696103,12.2598775213935,12.1161410263151,12.1837817298814,27430.8205292557,0.0,1.0
2023-07-13,14.43,14.55,14.37,14.47,35505,12.200691905773,12.3021529611224,12.1499613780982,12.2345122575561,41992.4668171956,0.0,1.0
2023-07-14,14.25,14.54,14.25,14.54,31322,12.0485003227488,12.2936978731766,12.0485003227488,12.2936978731766,37045.1498563076,0.0,1.0
2023-07-17,14.3,14.39,14.19,14.19,16857,12.0907757624777,12.1668715539898,11.997769795074,11.997769795074,19937.1078196724,0.0,1.0
2023-07-18,14.37,14.42,14.2,14.2,19723,12.1499613780982,12.1922368178272,12.0062248830198,12.0062248830198,23326.7827921576,0.0,1.0
2023-07-19,14.41,14.56,14.37,14.39,29846,12.1837817298814,12.3106080490682,12.1499613780982,12.1668715539898,35299.4554182798,0.0,1.0
2023-07-20,14.33,14.44,14.29,14.44,25695,12.1161410263151,12.2091469937188,12.0823206745319,12.2091469937188,30389.9854912785,0.0,1.0
2023-07-21,14.26,14.39,14.23,14.23,16932,12.1322056934121,12.2428078491024,12.106682119022,12.106682119022,19901.6012505549,0.089,1.0
2023-07-24,14.36,14.4073,14.27,14.32,34277,12.2172842747123,12.2575264436673,12.1407135515421,12.1832528421922,40288.6360775616,0.0,1.0
2023-07-25,14.37,14.45,14.22,14.31,33392,12.2257921328423,12.2938549978825,12.098174260892,12.1747449840622,39248.4212708796,0.0,1.0
2023-07-26,14.4,14.47,14.35,14.42,38886,12.2513157072324,12.3108707141426,12.2087764165823,12.2683314234924,45705.9807600449,0.0,1.0
2023-07-27,14.25,14.539,14.25,14.43,30516,12.1236978352821,12.3695749352397,12.1236978352821,12.2768392816225,35868.0169951532,0.0,1.0
2023-07-28,14.49,14.5194,14.2812,14.38,27499,12.3278864304026,12.3528995333049,12.1502423526477,12.2342999909724,32321.8835807354,0.0,1.0
2023-07-31,14.51,14.6587,14.41,14.49,24598,12.3449021466627,12.4714139970561,12.2598235653624,12.3278864304026,28912.0947059502,0.0,1.0
2023-08-01,14.55,14.7,14.47,14.47,33831,12.3789335791827,12.5065514511331,12.3108707141426,12.3108707141426,39764.4148303524,0.0,1.0
2023-08-02,14.39,14.51,14.33,14.42,50878,12.2428078491024,12.3449021466627,12.1917607003222,12.2683314234924,59801.1852365777,0.0,1.0
2023-08-03,14.28,14.36,14.2,14.36,56099,12.1492214096721,12.2172842747123,12.081158544632,12.2172842747123,65937.8649040211,0.0,1.0
2023-08-04,14.43,14.44,14.32,14.35,28628,12.2768392816225,12.2853471397525,12.1832528421922,12.2087764165823,33648.8920742314,0.0,1.0
2023-08-07,14.48,14.53,14.38,14.45,36888,12.3193785722726,12.3619178629227,12.2342999909724,12.2938549978825,43357.5636032643,0.0,1.0
2023-08-08,14.51,14.6,14.36,14.36,29761,12.3449021466627,12.4214728698329,12.2172842747123,12.2172842747123,34980.6021035769,0.0,1.0
2023-08-09,14.54,14.56,14.42,14.45,21771,12.3704257210527,12.3874414373128,12.2683314234924,12.2938549978825,25589.2842443794,0.0,1.0
2023-08-10,14.48,14.6,14.42,14.56,16753,12.3193785722726,12.4214728698329,12.2683314234924,12.3874414373128,19691.2075212938,0.0,1.0
2023-08-11,14.49,14.7,14.35,14.43,11886,12.3278864304026,12.5065514511331,12.2087764165823,12.2768392816225,13970.6137765235,0.0,1.0
2023-08-14,14.42,14.64,14.23,14.42,41133,12.2683314234924,12.4555043023529,12.106682119022,12.2683314234924,48347.0685234515,0.0,1.0
2023-08-15,14.34,14.4,14.2901,14.4,38824,12.2002685584523,12.2513157072324,12.1578143463835,12.2513157072324,45633.1069543789,0.0,1.0
2023-08-16,14.13,14.4,14.06,14.3,39110,12.0216035377218,12.2513157072324,11.9620485308116,12.1662371259322,45969.2667676119,0.0,1.0
2023-08-17,14.15,14.23,14.08,14.08,13438,12.0386192539818,12.106682119022,11.9790642470717,11.9790642470717,15794.8096860949,0.0,1.0
2023-08-18,14.08,14.17,14.02,14.11,19870,11.9790642470717,12.0556349702419,11.9280170982915,12.0045878214618,23354.879331947,0.0,1.0
2023-08-21,13.99,14.15,13.92,14.15,30574,11.9024935239015,12.0386192539818,11.8429385169913,12.0386192539818,35936.1892649697,0.0,1.0
2023-08-22,14.04,14.25,13.97,13.97,24946,11.9450328145516,12.1236978352821,11.8854778076414,11.8854778076414,29321.128324849,0.0,1.0
2023-08-23,14.09,14.15,14.01,14.01,9740,12.0586127205874,12.1099623844082,11.9901465021596,11.9901465021596,11380.7950532899,0.0835,1.0
2023-08-24,14.01,14.15,14.01,14.15,25922,11.9901465021596,12.1099623844082,11.9901465021596,12.1099623844082,30288.8058902857,0.0,1.0
2023-08-25,14.01,14.1,13.96,13.96,21235,11.9901465021596,12.0671709978909,11.9473551156423,11.9473551156423,24812.236443184,0.0,1.0
2023-08-28,14.12,14.15,14.02,14.02,37373,12.0842875524978,12.1099623844082,11.9987047794631,11.9987047794631,43668.8350643331,0.0,1.0
2023-08-29,14.24,14.26,14.12,14.14,28363,12.1869868801394,12.2041034347464,12.0842875524978,12.1014041071047,33141.0154103145,0.0,1.0
2023-08-30,14.23,14.3,14.19,14.24,25086,12.178428602836,12.2383365439602,12.1441954936221,12.1869868801394,29311.9737892023,0.0,1.0
2023-08-31,14.25,14.34,14.23,14.23,9614,12.1955451574429,12.2725696531741,12.178428602836,12.178428602836,11233.5691624568,0.0,1.0
2023-09-01,14.23,14.39,14.21,14.3,23782,12.178428602836,12.3153610396915,12.161312048229,12.2383365439602,27788.3026650247,0.0,1.0
2023-09-05,14.1,14.23,14.07,14.14,30313,12.0671709978909,12.178428602836,12.0414961659805,12.1014041071047,35419.5113398744,0.0,1.0
2023-09-06,14.12,14.16,14.05,14.11,16047,12.0842875524978,12.1185206617117,12.0243796113735,12.0757292751943,18750.268811103,0.0,1.0
2023-09-07,14.01,14.15,14.0,14.15,22277,11.9901465021596,12.1099623844082,11.9815882248562,12.1099623844082,26029.7711911849,0.0,1.0
2023-09-08,14.03,14.09,14.02,14.08,4543,12.0072630567666,12.0586127205874,11.9987047794631,12.0500544432839,5308.31128614949,0.0,1.0
2023-09-11,13.92,14.07,13.9,14.03,28016,11.9131220064284,12.0414961659805,11.8960054518215,12.0072630567666,32735.5599807979,0.0,1.0
2023-09-12,13.82,13.9599,13.82,13.89,34177,11.8275392333937,11.9472695328693,11.8275392333937,11.887447174518,39934.4386587568,0.0,1.0
2023-09-13,13.82,13.9,13.8,13.87,25434,11.8275392333937,11.8960054518215,11.8104226787868,11.8703306199111,29718.5976781701,0.0,1.0
2023-09-14,13.87,13.94,13.86,13.87,14608,11.8703306199111,11.9302385610354,11.8617723426076,11.8703306199111,17068.8556610328,0.0,1.0
2023-09-15,13.82,13.92,13.81,13.87,11019,11.8275392333937,11.9131220064284,11.8189809560903,11.8703306199111,12875.2546911912,0.0,1.0
2023-09-18,13.83,13.95,13.68,13.74,99044,11.8360975106972,11.9387968383388,11.7077233511452,11.759073014966,115728.897870436,0.0,1.0
2023-09-19,13.79,13.83,13.76,13.77,23739,11.8018644014833,11.8360975106972,11.7761895695729,11.7847478468764,27738.0589086294,0.0,1.0
2023-09-20,13.85,13.92,13.83,13.85,23919,11.8532140653041,11.9131220064284,11.8360975106972,11.8532140653041,27948.3816098196,0.0,1.0
2023-09-21,13.55,13.7,13.55,13.7,40754,11.6679273616841,11.7970926092304,11.6679273616841,11.7970926092304,47327.7457840032,0.0835,1.0
2023-09-22,13.68,13.7604,13.55,13.55,35698,11.7798705762242,11.849103148909,11.6679273616841,11.6679273616841,41456.1974038708,0.0,1.0
2023-09-25,13.57,13.7,13.57,13.6,47392,11.6851493946902,11.7970926092304,11.6851493946902,11.7109824441995,55036.4756390905,0.0,1.0
2023-09-26,13.46,13.61,13.45,13.6,27987,11.5904282131563,11.7195934607026,11.5818171966532,11.7109824441995,32501.3893423197,0.0,1.0
2023-09-27,13.43,13.77,13.38,13.5,33987,11.564595163647,11.857369724752,11.5215400811316,11.6248722791686,39469.2078314011,0.0,1.0
2023-09-28,13.51,13.51,13.42,13.46,15616,11.6334832956717,11.6334832956717,11.5559841471439,11.5904282131563,18134.9089209157,0.0,1.0
2023-09-29,13.69,13.69,13.58,13.6,25918,11.7884815927273,11.7884815927273,11.6937604111933,11.7109824441995,30098.6532666682,0.0,1.0
2023-10-02,13.43,13.82,13.38,13.62,30387,11.564595163647,11.9004248072674,11.5215400811316,11.7282044772057,35288.5167379523,0.0,1.0
2023-10-03,13.17,13.4594,13.105,13.41,35953,11.3407087345667,11.5899115521661,11.2847371272966,11.5473731306408,41752.3296896568,0.0,1.0
2023-10-04,13.21,13.3,13.17,13.17,42828,11.3751528005791,11.4526519491069,11.3407087345667,11.3407087345667,49736.2883750623,0.0,1.0
2023-10-05,13.18,13.26,13.125,13.24,58889,11.3493197510698,11.4182078830945,11.3019591603028,11.4009858500883,68387.9771672517,0.0,1.0
2023-10-06,13.05,13.09,12.93,13.09,51006,11.2373765365297,11.271820602542,11.1340443384926,11.271820602542,59233.4249756801,0.0,1.0
2023-10-09,13.07,13.11,12.985,13.05,45044,11.2545985695358,11.2890426355482,11.1814049292596,11.2373765365297,52309.7360036967,0.0,1.0
2023-10-10,13.16,13.23,13.07,13.08,32236,11.3320977180636,11.3923748335852,11.2545985695358,11.2632095860389,37435.766135671,0.0,1.0
2023-10-11,13.18,13.27,13.1,13.26,61907,11.3493197510698,11.4268188995976,11.2804316190451,11.4182078830945,71892.7898672596,0.0,1.0
2023-10-12,13.01,13.2,13.01,13.2,24804,11.2029324705173,11.366541784076,11.2029324705173,11.366541784076,28804.9616338622,0.0,1.0
2023-10-13,12.97,13.14,12.9599,13.1,35061,11.168488404505,11.3148756850574,11.1597912778368,11.2804316190451,40716.4473409465,0.0,1.0
2023-10-16,12.93,13.0012,12.9,12.98,23277,11.1340443384926,11.1953547759946,11.1082112889833,11.177099421008,27031.651828391,0.0,1.0
2023-10-17,12.92,12.92,12.79,12.92,30524,11.1254333219895,11.1254333219895,11.0134901074494,11.1254333219895,35447.6152601198,0.0,1.0
2023-10-18,12.8,12.95,12.7,12.92,118850,11.0221011239525,11.1512663714988,10.9359909589216,11.1254333219895,138020.871237885,0.0,1.0
2023-10-19,12.67,12.81,12.66,12.78,62121,10.9101579094123,11.0307121404555,10.9015468929092,11.0048790909463,72141.3087267036,0.0,1.0
2023-10-20,12.74,12.79,12.6249,12.68,23490,10.9704350249339,11.0134901074494,10.8713222249834,10.9187689259154,27279.0093847535,0.0,1.0
2023-10-23,12.66,12.73,12.64,12.65,23864,10.97344888071,11.0341235585654,10.9561132584656,10.9647810695878,27531.7489773965,0.0835,1.0
2023-10-24,12.87,12.87,12.67,12.67,38542,11.1554729142763,11.1554729142763,10.9821166918322,10.9821166918322,44465.6666563364,0.0,1.0
2023-10-25,12.79,12.86,12.7618,12.84,24507,11.0861304252987,11.1468051031541,11.061687197934,11.1294694809097,28273.5740944122,0.0,1.0
2023-10-26,12.86,12.9,12.75,12.83,36198,11.1468051031541,11.1814763476429,11.0514591808098,11.1208016697875,41761.4083759552,0.0,1.0
2023-10-27,12.83,12.9,12.8205,12.83,22739,11.1208016697875,11.1814763476429,11.1125672492214,11.1208016697875,26233.8434460701,0.0,1.0
2023-10-30,12.92,12.92,12.82,12.89,11355,11.1988119698873,11.1988119698873,11.1121338586653,11.1728085365207,13100.1931628535,0.0,1.0
2023-10-31,13.0,13.07,12.89,12.89,27442,11.2681544588649,11.3288291367204,11.1728085365207,11.1728085365207,31659.665413917,0.0,1.0
2023-11-01,13.33,13.3789,13.02,13.03,42496,11.5541922258977,11.5965778222852,11.2854900811093,11.2941578922316,49027.3719637712,0.0,1.0
2023-11-02,13.82,13.9,13.43,13.43,21741,11.9789149708857,12.0482574598633,11.6408703371197,11.6408703371197,25082.4570280579,0.0,1.0
2023-11-03,14.09,14.102,13.94,13.94,17621,12.2129458711852,12.2233472445318,12.0829287043521,12.0829287043521,20329.2385488896,0.0,1.0
2023-11-06,13.91,14.14,13.83,14.14,27064,12.0569252709855,12.2562849267962,11.9875827820079,12.2562849267962,31223.5691553912,0.0,1.0
2023-11-07,13.94,14.18,13.8782,13.95,6013,12.0829287043521,12.290956171285,12.0293616316169,12.0915965154743,6937.16085321341,0.0,1.0
2023-11-08,13.86,13.94,13.73,13.9,20396,12.0135862153745,12.0829287043521,11.9009046707858,12.0482574598633,23530.7388594945,0.0,1.0
2023-11-09,13.76,13.96,13.65,13.96,11677,11.9269081041524,12.1002643265965,11.8315621818082,12.1002643265965,13471.6825682643,0.0,1.0
2023-11-10,13.839,13.86,13.7,13.72,26973,11.9953838120178,12.0135862153745,11.8749012374192,11.8922368596636,31118.5830190797,0.0,1.0
2023-11-13,13.83,13.92,13.7489,13.88,8551,11.9875827820079,12.0655930821077,11.9172868338068,12.0309218376189,9865.23573188552,0.0,1.0
2023-11-14,14.12,14.23,13.97,13.97,19819,12.2389493045518,12.334295226896,12.1089321377187,12.1089321377187,22865.0575336498,0.0,1.0
2023-11-15,14.09,14.1939,14.08,14.15,11445,12.2129458711852,12.3030044287449,12.204278060063,12.2649527379184,13204.0256053596,0.0,1.0
2023-11-16,14.12,14.23,14.091,14.17,27863,12.2389493045518,12.334295226896,12.2138126522974,12.2822883601628,32145.3705060843,0.0,1.0
2023-11-17,14.21,14.25,14.05,14.05,46123,12.3169596046516,12.3516308491404,12.1782746266963,12.1782746266963,53211.8193967674,0.0,1.0
2023-11-20,14.22,14.25,14.1,14.1,34218,12.3256274157738,12.3516308491404,12.2216136823074,12.2216136823074,39477.094640821,0.0,1.0
2023-11-21,14.07,14.25,14.07,14.14,18280,12.2679864718112,12.4249329938386,12.2679864718112,12.3290212303774,20965.1030012937,0.0835,1.0
2023-11-22,14.01,14.15,14.0,14.07,22812,12.2156709644687,12.3377404816011,12.2069517132449,12.2679864718112,26162.7970276539,0.0,1.0
2023-11-24,14.08,14.115,13.94,13.94,4994,12.2767057230349,12.307223102318,12.1546362059025,12.1546362059025,5727.55603875609,0.0,1.0
2023-11-27,14.21,14.23,14.01,14.01,27914,12.3900559889436,12.4074944913911,12.2156709644687,12.2156709644687,32014.2169134637,0.0,1.0
2023-11-28,14.22,14.25,14.1,14.11,19389,12.3987752401673,12.4249329938386,12.2941442254824,12.3028634767061,22237.0012085387,0.0,1.0
2023-11-29,14.41,14.45,14.2,14.23,20568,12.5644410134185,12.5993180183135,12.3813367377199,12.4074944913911,23589.1815388738,0.0,1.0
2023-11-30,14.22,14.46,14.14,14.46,130530,12.3987752401673,12.6080372695373,12.3290212303774,12.6080372695373,149703.221813944,0.0,1.0
2023-12-01,14.45,14.5,14.22,14.22,46776,12.5993180183135,12.6429142744322,12.3987752401673,12.3987752401673,53646.8084238797,0.0,1.0
2023-12-04,14.41,14.59,14.33,14.37,65495,12.5644410134185,12.721387535446,12.4946870036286,12.5295640085235,75115.395025697,0.0,1.0
2023-12-05,14.48,14.52,14.36,14.37,61716,12.6254757719848,12.6603527768797,12.5208447572998,12.5295640085235,70781.3072662935,0.0,1.0
2023-12-06,14.4,14.54,14.4,14.47,32232,12.5557217621948,12.6777912793272,12.5557217621948,12.616756520761,36966.477020662,0.0,1.0
2023-12-07,14.35,14.48,14.32,14.32,27766,12.5121255060761,12.6254757719848,12.4859677524048,12.4859677524048,31844.4775675012,0.0,1.0
2023-12-08,14.33,14.42,14.27,14.35,20277,12.4946870036286,12.5731602646423,12.4423714962861,12.5121255060761,23255.4372843125,0.0,1.0
2023-12-11,14.185,14.35,14.05,14.33,32815,12.3682578608842,12.5121255060761,12.2505479693637,12.4946870036286,37635.112417257,0.0,1.0
2023-12-12,14.18,14.34,14.11,14.25,61857,12.3638982352724,12.5034062548523,12.3028634767061,12.4249329938386,70943.0183999468,0.0,1.0
2023-12-13,14.42,14.43,14.13,14.16,82243,12.5731602646423,12.581879515866,12.3203019791536,12.3464597328249,94323.4664187858,0.0,1.0
2023-12-14,14.63,14.72,14.519,14.55,28800,12.756264540341,12.8347378013547,12.6594808517574,12.686510530551,33030.3592142921,0.0,1.0
2023-12-15,14.59,14.81,14.55,14.62,48802,12.721387535446,12.9132110623684,12.686510530551,12.7475452891172,55970.4024436071,0.0,1.0
2023-12-18,14.5,14.6121,14.5,14.59,47645,12.6429142744322,12.7406570806504,12.6429142744322,12.721387535446,54643.4536376722,0.0,1.0
2023-12-19,14.61,14.6103,14.5,14.5,89033,12.7388260378935,12.7390876154302,12.6429142744322,12.6429142744322,102110.832358544,0.0,1.0
2023-12-20,14.56,14.64,14.53,14.53,27902,12.768035529493,12.8381895708639,12.7417277639789,12.7417277639789,31817.9816355924,0.0835,1.0
2023-12-21,14.59,14.65,14.52,14.65,41539,12.7943432950071,12.8469588260352,12.7329585088076,12.8469588260352,47368.9032743485,0.0,1.0
2023-12-22,14.58,14.68,14.56,14.61,55739,12.7855740398357,12.8732665915493,12.768035529493,12.8118818053498,63561.8406704282,0.0,1.0
2023-12-26,14.6,14.66,14.55,14.58,38416,12.8031125501784,12.8557280812066,12.7592662743217,12.7855740398357,43807.5973949151,0.0,1.0
2023-12-27,14.68,14.74,14.61,14.66,32368,12.8732665915493,12.9258821225774,12.8118818053498,12.8557280812066,36910.7744814297,0.0,1.0
2023-12-28,14.73,14.76,14.5,14.6,37050,12.917112867406,12.9434206329201,12.7154199984649,12.8031125501784,42249.8824313204,0.0,1.0
2023-12-29,14.55,14.79,14.55,14.74,37611,12.7592662743217,12.9697283984342,12.7592662743217,12.9258821225774,42889.6174932357,0.0,1.0
2024-01-02,14.65,14.66,14.52,14.52,22129,12.8469588260352,12.8557280812066,12.7329585088076,12.7329585088076,25234.7543406933,0.0,1.0
2024-01-03,14.65,14.66,14.51,14.61,24011,12.8469588260352,12.8557280812066,12.7241892536362,12.8118818053498,27380.8887195258,0.0,1.0
2024-01-04,14.62,14.68,14.58,14.6,32165,12.8206510605211,12.8732665915493,12.7855740398357,12.8031125501784,36679.2838975282,0.0,1.0
2024-01-05,14.58,14.74,14.55,14.55,46336,12.7855740398357,12.9258821225774,12.7592662743217,12.7592662743217,52839.1512101933,0.0,1.0
2024-01-08,14.72,14.74,14.62,14.62,54913,12.9083436122347,12.9258821225774,12.8206510605211,12.8206510605211,62619.913466966,0.0,1.0
2024-01-09,14.71,14.78,14.68,14.68,36848,12.8995743570633,12.9609591432628,12.8732665915493,12.8732665915493,42019.5321951227,0.0,1.0
2024-01-10,14.8199,14.8374,14.75,14.75,25827,12.9959484713965,13.0112946679464,12.9346513777488,12.9346513777488,29451.7601498977,0.0,1.0
2024-01-11,14.8,14.85,14.76,14.8,32285,12.9784976536055,13.0223439294623,12.9434206329201,12.9784976536055,36816.1256220021,0.0,1.0
2024-01-12,14.95,14.97,14.75,14.75,63375,13.1100364811759,13.1275749915186,12.9346513777488,12.9346513777488,72269.5357377845,0.0,1.0
2024-01-16,14.92,14.97,14.87,14.97,44083,13.0837287156618,13.1275749915186,13.039882439805,13.1275749915186,50269.9478331954,0.0,1.0
2024-01-17,14.87,14.9,14.82,14.85,34281,13.039882439805,13.0661902053191,12.9960361639482,13.0223439294623,39092.2596390848,0.0,1.0
2024-01-18,14.85,14.9299,14.85,14.87,15098,13.0223439294623,13.0924102782814,13.0223439294623,13.039882439805,17216.969634226,0.0,1.0
2024-01-19,14.92,14.94,14.8,14.87,35419,13.0837287156618,13.1012672260045,12.9784976536055,13.039882439805,40389.975326179,0.0,1.0
2024-01-22,15.1,15.12,14.91,14.91,52401,13.2415753087462,13.2591138190889,13.0749594604904,13.0749594604904,59755.3600346454,0.0,1.0
2024-01-23,15.06,15.06,15.02,15.02,51906,13.2797215687416,13.2797215687416,13.2444500639109,13.2444500639109,58864.5142862039,0.0835,1.0
2024-01-24,14.97,15.14,14.97,15.09,71543,13.2003606828726,13.3502645784029,13.2003606828726,13.3061751973646,81134.0489650117,0.0,1.0
2024-01-25,15.02,15.09,14.97,14.97,56140,13.2444500639109,13.3061751973646,13.2003606828726,13.2003606828726,63666.1239939024,0.0,1.0
2024-01-26,15.05,15.14,14.96,14.98,32592,13.2709036925339,13.3502645784029,13.1915428066649,13.2091785590803,36961.2809620461,0.0,1.0
2024-01-29,15.17,15.2,15.07,15.07,14326,13.3767182070259,13.4031718356489,13.2885394449492,13.2885394449492,16246.5424356367,0.0,1.0
2024-01-30,15.24,15.25,15.16,15.16,22550,13.4384433404795,13.4472612166872,13.3679003308182,13.3679003308182,25573.0512301835,0.0,1.0
2024-01-31,15.14,15.24,15.1146,15.23,81834,13.3502645784029,13.4384433404795,13.3278671728354,13.4296254642719,92804.6596173316,0.0,1.0
2024-02-01,15.148,15.2,15.09,15.13,64618,13.357318879369,13.4031718356489,13.3061751973646,13.3414467021952,73280.6840085141,0.0,1.0
2024-02-02,14.95,15.06,14.94,15.06,45812,13.1827249304573,13.2797215687416,13.1739070542496,13.2797215687416,51953.553124486,0.0,1.0
2024-02-05,14.8588,14.91,14.83,14.91,26141,13.1023058994434,13.1474534256266,13.0769104159653,13.1474534256266,29645.460408347,0.0,1.0
2024-02-06,14.98,15.0,14.82,14.82,44735,13.2091785590803,13.2268143114956,13.0680925397577,13.0680925397577,50732.1705890134,0.0,1.0
2024-02-07,14.9532,14.96,14.9189,14.95,24332,13.1855466508437,13.1915428066649,13.1553013354514,13.1827249304573,27593.9460103248,0.0,1.0
2024-02-08,14.84,14.91,14.8,14.9,35495,13.085728292173,13.1474534256266,13.0504567873423,13.138635549419,40253.4569142066,0.0,1.0
2024-02-09,14.9,14.92,14.85,14.86,19887,13.138635549419,13.1562713018343,13.0945461683806,13.1033640445883,22553.0496591865,0.0,1.0
2024-02-12,14.97,15.0,14.87,14.87,38078,13.2003606828726,13.2268143114956,13.112181920796,13.112181920796,43182.7336914822,0.0,1.0
2024-02-13,14.79,14.9254,14.75,14.92,36334,13.0416389111347,13.1610329549864,13.006367406304,13.1562713018343,41204.9331883584,0.0,1.0
2024-02-14,14.9,14.91,14.77,14.8,71330,13.138635549419,13.1474534256266,13.0240031587193,13.0504567873423,80892.4942017285,0.0,1.0
2024-02-15,14.96,15.01,14.9,14.9,28274,13.1915428066649,13.2356321877033,13.138635549419,13.138635549419,32064.4102209405,0.0,1.0
2024-02-16,14.89,14.9774,14.87,14.96,22537,13.1298176732113,13.2068859112663,13.112181920796,13.1915428066649,25558.3084512037,0.0,1.0
2024-02-20,15.03,15.03,14.82,14.82,45810,13.2532679401186,13.2532679401186,13.0680925397577,13.0680925397577,51951.2850046431,0.0,1.0
2024-02-21,14.96,15.0334,14.95,14.96,51082,13.2670238270025,13.3321173797366,13.2581554955674,13.2670238270025,57600.4633717958,0.0856,1.0
2024-02-22,14.95,15.07,14.9225,14.97,45750,13.2581554955674,13.3645754727893,13.2337675841207,13.2758921584377,51588.0584013869,0.0,1.0
2024-02-23,15.06,15.11,14.98,14.98,24750,13.3557071413542,13.40004879853,13.2847604898729,13.2847604898729,27908.2938892749,0.0,1.0
2024-02-26,15.03,15.1,15.01,15.06,23639,13.3291021470487,13.3911804670948,13.3113654841784,13.3557071413542,26655.5215858008,0.0,1.0
2024-02-27,15.01,15.04,15.0,15.03,22050,13.3113654841784,13.3379704784838,13.3024971527432,13.3291021470487,24863.7527377176,0.0,1.0
2024-02-28,15.04,15.05,14.91,14.92,42855,13.3379704784838,13.346838809919,13.2226821698267,13.2315505012619,48323.6337222174,0.0,1.0
2024-02-29,15.09,15.14,15.03,15.1,34389,13.3823121356596,13.4266537928355,13.3291021470487,13.3911804670948,38777.3058003345,0.0,1.0
2024-03-01,15.09,15.19,14.97,14.97,45324,13.3823121356596,13.4709954500113,13.2758921584377,13.2758921584377,51107.6974641415,0.0,1.0
2024-03-04,15.09,15.13,14.99,15.13,34120,13.3823121356596,13.4177854614003,13.293628821308,13.4177854614003,38473.9792930127,0.0,1.0
2024-03-05,15.04,15.1,15.029,15.09,40341,13.3379704784838,13.3911804670948,13.3282153139052,13.3823121356596,45488.8276277674,0.0,1.0
2024-03-06,15.06,15.1399,15.0139,15.1,35888,13.3557071413542,13.4265651095211,13.3148241334381,13.3911804670948,40467.5899433655,0.0,1.0
2024-03-07,15.14,15.21,15.06,15.21,41356,13.4266537928355,13.4887321128816,13.3557071413542,13.4887321128816,46633.3495791859,0.0,1.0
2024-03-08,15.15,15.22,15.14,15.16,29022,13.4355221242706,13.4976004443168,13.4266537928355,13.4443904557058,32725.4345557389,0.0,1.0
2024-03-11,15.17,15.22,15.15,15.18,64804,13.4532587871409,13.4976004443168,13.4355221242706,13.4621271185761,73073.4980687103,0.0,1.0
2024-03-12,15.2,15.21,15.16,15.21,30919,13.4798637814464,13.4887321128816,13.4443904557058,13.4887321128816,34864.5066166664,0.0,1.0
2024-03-13,15.265,15.2799,15.1981,15.2,23344,13.537507935775,13.5507217496134,13.4781787984738,13.4798637814464,26322.8772747973,0.0,1.0
2024-03-14,15.2,15.28,15.1798,15.24,38909,13.4798637814464,13.5508104329277,13.4619497519474,13.5153371071871,43874.0932096081,0.0,1.0
2024-03-15,15.23,15.25,15.21,15.21,20100,13.5064687757519,13.5242054386222,13.4887321128816,13.4887321128816,22664.917461593,0.0,1.0
2024-03-18,15.25,15.3,15.23,15.3,11199,13.5242054386222,13.5685470957981,13.5064687757519,13.5685470957981,12628.0801319592,0.0,1.0
2024-03-19,15.35,15.4,15.2,15.21,29185,13.6128887529739,13.6572304101497,13.4798637814464,13.4887321128816,32909.2346326661,0.0,1.0
2024-03-20,15.28,15.31,15.21,15.21,52931,13.6267233500127,13.6534773880036,13.5642972613674,13.5642972613674,59352.9096632938,0.0856,1.0
2024-03-21,15.32,15.3896,15.28,15.28,15501,13.6623954006672,13.724464768806,13.6267233500127,13.6267233500127,17381.6752506228,0.0,1.0
2024-03-22,15.37,15.4,15.31,15.31,49790,13.7069854639853,13.7337395019762,13.6534773880036,13.6534773880036,55830.8245099355,0.0,1.0
2024-03-25,15.4,15.5,15.37,15.4,42383,13.7337395019762,13.8229196286124,13.7069854639853,13.7337395019762,47525.1623861135,0.0,1.0
2024-03-26,15.38,15.45,15.35,15.45,50936,13.7159034766489,13.7783295652943,13.6891494386581,13.7783295652943,57115.8641742936,0.0,1.0
2024-03-27,15.4,15.4601,15.39,15.4,29148,13.7337395019762,13.7873367580845,13.7248214893125,13.7337395019762,32684.4119866559,0.0,1.0
2024-03-28,15.46,15.46,15.39,15.39,61293,13.7872475779579,13.7872475779579,13.7248214893125,13.7248214893125,68729.4381740806,0.0,1.0
2024-04-01,15.37,15.46,15.34,15.46,44286,13.7069854639853,13.7872475779579,13.6802314259944,13.7872475779579,49659.0458776261,0.0,1.0
2024-04-02,15.24,15.33,15.23,15.33,46782,13.5910512993582,13.6713134133308,13.5821332866946,13.6713134133308,52457.8757225107,0.0,1.0
2024-04-03,15.25,15.28,15.15,15.2,43912,13.5999693120219,13.6267233500127,13.5107891853856,13.5553792487038,49239.6699313171,0.0,1.0
2024-04-04,15.19,15.3,15.19,15.26,65246,13.5464612360401,13.64455937534,13.5464612360401,13.6088873246855,73162.0400878742,0.0,1.0
2024-04-05,15.13,15.17,15.13,15.16,29909,13.4929531600584,13.5286252107129,13.4929531600584,13.5197071980493,33537.741118049,0.0,1.0
2024-04-08,15.18,15.19,15.129,15.13,35925,13.5375432233765,13.5464612360401,13.492061358792,13.4929531600584,40283.6386928988,0.0,1.0
2024-04-09,15.22,15.28,15.1699,15.19,23271,13.573215274031,13.6267233500127,13.5285360305863,13.5464612360401,26094.3787340974,0.0,1.0
2024-04-10,15.08,15.174,15.04,15.13,53413,13.4483630967403,13.5321924157783,13.4126910460858,13.4929531600584,59893.3888240447,0.0,1.0
2024-04-11,14.92,15.05,14.89,15.05,38665,13.3056748941224,13.4216090587494,13.2789208561315,13.4216090587494,43356.0720963376,0.0,1.0
2024-04-12,14.8288,14.9346,14.78,14.89,28384,13.2243426186301,13.3186951926113,13.1808227168317,13.2789208561315,31827.718877084,0.0,1.0
2024-04-15,14.56,14.89,14.55,14.87,59584,12.984626438232,13.2789208561315,12.9757084255684,13.2610848308043,66813.0919381402,0.0,1.0
2024-04-16,14.62,14.73,14.51,14.61,82452,13.0381345142137,13.1362326535136,12.9400363749139,13.0292165015501,92455.5762701991,0.0,1.0
2024-04-17,14.68,14.78,14.65,14.7,47159,13.0916425901955,13.1808227168317,13.0648885522046,13.1094786155227,52880.6156469982,0.0,1.0
2024-04-18,14.6,14.71,14.6,14.65,27912,13.0202984888865,13.1183966281863,13.0202984888865,13.0648885522046,31298.4529769295,0.0,1.0
2024-04-19,14.62,14.72,14.6,14.7,36912,13.0381345142137,13.1273146408499,13.0202984888865,13.1094786155227,41390.3875137727,0.0,1.0
2024-04-22,14.67,14.69,14.51,14.51,41499,13.1590627659324,13.1770028651362,13.0155419723026,13.0155419723026,46263.9582186736,0.0856,1.0
2024-04-23,14.9,14.9,14.68,14.69,30742,13.3653739067753,13.3653739067753,13.1680328155343,13.1770028651362,34271.828322573,0.0,1.0
2024-04-24,14.83,14.88,14.8,14.88,28655,13.3025835595622,13.3474338075716,13.2756734107567,13.3474338075716,31945.1968181424,0.0,1.0
2024-04-25,14.66,14.74,14.66,14.72,30056,13.1500927163306,13.2218531131455,13.1500927163306,13.2039130139418,33507.0610911214,0.0,1.0
2024-04-26,14.71,14.78,14.66,14.66,18253,13.1949429643399,13.2577333115529,13.1500927163306,13.1500927163306,20348.8283902129,0.0,1.0
2024-04-29,14.74,14.8,14.71,14.8,34191,13.2218531131455,13.2756734107567,13.1949429643399,13.2756734107567,38116.8460795359,0.0,1.0
2024-04-30,14.74,14.8,14.73,14.74,22515,13.2218531131455,13.2756734107567,13.2128830635436,13.2218531131455,25100.1956503393,0.0,1.0
2024-05-01,14.88,14.9,14.75,14.75,48637,13.3474338075716,13.3653739067753,13.2308231627473,13.2308231627473,54221.5507815035,0.0,1.0
2024-05-02,14.98,14.98,14.89,14.92,13904,13.4371343035902,13.4371343035902,13.3564038571734,13.383314005979,15500.4716998587,0.0,1.0
2024-05-03,15.2,15.2,15.04,15.04,16571,13.6344753948312,13.6344753948312,13.4909546012014,13.4909546012014,18473.6994058082,0.0,1.0
2024-05-06,15.3,15.3,15.17,15.19,11993,13.7241758908498,13.7241758908498,13.6075652460256,13.6255053452293,13370.0486979578,0.0,1.0
2024-05-07,15.32,15.38,15.28,15.28,37316,13.7421159900535,13.7959362876647,13.7062357916461,13.7062357916461,41600.6618204781,0.0,1.0
2024-05-08,15.25,15.36,15.22,15.34,54303,13.6793256428405,13.777996188461,13.6524154940349,13.7600560892572,60538.1267777204,0.0,1.0
2024-05-09,15.25,15.28,15.23,15.23,19663,13.6793256428405,13.7062357916461,13.6613855436367,13.6613855436367,21920.7260525259,0.0,1.0
2024-05-10,15.21,15.301,15.2,15.3,23395,13.643445444433,13.72507289581,13.6344753948312,13.7241758908498,26081.2381629887,0.0,1.0
2024-05-13,15.23,15.255,15.21,15.21,8015,13.6613855436367,13.6838106676414,13.643445444433,13.643445444433,8935.29061236823,0.0,1.0
2024-05-14,15.2381,15.31,15.2203,15.25,12008,13.6686512838143,13.7331459404516,13.6526845955229,13.6793256428405,13386.7710135143,0.0,1.0
2024-05-15,15.42,15.4201,15.3,15.3,24508,13.8318164860721,13.8319061865682,13.7241758908498,13.7241758908498,27322.0339772826,0.0,1.0
2024-05-16,15.4,15.45,15.37,15.44,24942,13.8138763868684,13.8587266348777,13.7869662380628,13.8497565852759,27805.8663073846,0.0,1.0
2024-05-17,15.36,15.49,15.36,15.47,21713,13.777996188461,13.8946068332852,13.777996188461,13.8766667340814,24206.1091785839,0.0,1.0
2024-05-20,15.41,15.43,15.37,15.4,25507,13.8228464364703,13.840786535674,13.7869662380628,13.8138763868684,28435.7401933469,0.0,1.0
2024-05-21,15.4499,15.45,15.41,15.44,18670,13.8586369343817,13.8587266348777,13.8228464364703,13.8497565852759,20813.7087626842,0.0,1.0
2024-05-22,15.36,15.4099,15.27,15.3,25129,13.8584575333897,13.9034794755066,13.77725563378,13.8043229336499,27851.6883332824,0.0897,1.0
2024-05-23,15.16,15.36,15.16,15.36,21938,13.6780088675903,13.8584575333897,13.6780088675903,13.8584575333897,24314.948412414,0.0,1.0
2024-05-24,15.3011,15.31,15.14,15.14,15131,13.8053154013118,13.8133453669398,13.6599640010104,13.6599640010104,16770.4204771736,0.0,1.0
2024-05-28,15.18,15.36,15.16,15.36,26991,13.6960537341703,13.8584575333897,13.6780088675903,13.8584575333897,29915.4331570546,0.0,1.0
2024-05-29,15.03,15.18,14.98,15.18,21655,13.5607172348207,13.6960537341703,13.5156050683709,13.6960537341703,24001.2857995636,0.0,1.0
2024-05-30,15.23,15.24,15.06,15.12,43395,13.7411659006201,13.7501883339101,13.5877845346906,13.6419191344305,48096.7812178278,0.0,1.0
2024-05-31,15.35,15.36,15.25,15.34,20066,13.8494351000997,13.8584575333897,13.7592107672,13.8404126668097,22240.1201040888,0.0,1.0
2024-06-03,15.48,15.48,15.28,15.4,21189,13.9667267328693,13.9667267328693,13.7862780670699,13.8945472665495,23484.7954193928,0.0,1.0
2024-06-04,15.52,15.56,15.465,15.52,12476,14.0028164660291,14.038906199189,13.9531930829343,14.0028164660291,13827.7553283471,0.0,1.0
2024-06-05,15.5,15.525,15.3713,15.52,12300,13.9847715994492,14.0073276826741,13.8686528830073,14.0028164660291,13632.6860002139,0.0,1.0
2024-06-06,15.521,15.58,15.3424,15.51,8249,14.0037187093581,14.0569510657689,13.8425780507993,13.9937940327392,9142.76640778575,0.0,1.0
2024-06-07,15.43,15.53,15.35,15.5,14430,13.9216145664194,14.0118388993191,13.8494351000997,13.9847715994492,15993.4682100071,0.0,1.0
2024-06-10,15.4,15.57,15.38,15.43,18046,13.8945472665495,14.047928632479,13.8765023999696,13.9216145664194,20001.2562243789,0.0,1.0
2024-06-11,15.375,15.52,15.34,15.44,17573,13.8719911833246,14.0028164660291,13.8404126668097,13.9306369997094,19477.0074050211,0.0,1.0
2024-06-12,15.4,15.575,15.4,15.46,10910,13.8945472665495,14.052439849124,13.8945472665495,13.9486818662893,12092.0816473442,0.0,1.0
2024-06-13,15.35,15.52,15.35,15.52,15885,13.8494351000997,14.0028164660291,13.8494351000997,14.0028164660291,17606.1152124713,0.0,1.0
2024-06-14,15.3,15.3987,15.3,15.31,17212,13.8043229336499,13.8933743502218,13.8043229336499,13.8133453669398,19076.893612657,0.0,1.0
2024-06-17,15.29,15.4,15.24,15.29,27123,13.7953005003599,13.8945472665495,13.7501883339101,13.7953005003599,30061.7351531546,0.0,1.0
2024-06-18,15.3,15.42,15.25,15.33,27081,13.8043229336499,13.9125921331295,13.7592107672,13.8313902335198,30015.1845180318,0.0,1.0
2024-06-20,15.28,15.3799,15.01,15.35,23821,13.7862780670699,13.8764121756367,13.5426723682408,13.8494351000997,26401.9685537476,0.0,1.0
2024-06-21,15.245,15.26,15.16,15.26,13527,13.835630777166,13.8492440576946,13.758488854171,13.8492440576946,14904.9304886293,0.0897,1.0
2024-06-24,15.22,15.3,15.1643,15.3,29080,13.8129419762852,13.885546139104,13.7623913279225,13.885546139104,32042.2398617091,0.0,1.0
2024-06-25,15.26,15.295,15.22,15.27,13743,13.8492440576946,13.8810083789278,13.8129419762852,13.8583195780469,15142.9333706832,0.0,1.0
2024-06-26,15.28,15.3,15.22,15.29,22823,13.8673950983993,13.885546139104,13.8129419762852,13.8764706187516,25147.8693385071,0.0,1.0
2024-06-27,15.36,15.39,15.3,15.32,21953,13.9399992612181,13.9672258222752,13.885546139104,13.9036971798087,24189.2466191232,0.0,1.0
2024-06-28,15.54,15.54,15.3907,15.42,17742,14.1033586275605,14.1033586275605,13.9678611086999,13.9944523833323,19549.2922842657,0.0,1.0
2024-07-01,15.33,15.47,15.3,15.46,34731,13.9127727001611,14.039829985094,13.885546139104,14.0307544647417,38268.8800769264,0.0,1.0
2024-07-02,15.51,15.534,15.41,15.41,16343,14.0761320665035,14.0979133153491,13.9853768629799,13.9853768629799,18007.7828768883,0.0,1.0
2024-07-03,15.57,15.6,15.47,15.5,12269,14.1305851886176,14.1578117496747,14.039829985094,14.0670565461511,13518.7840737039,0.0,1.0
2024-07-05,15.59,15.63,15.51,15.51,20569,14.1487362293223,14.1850383107317,14.0761320665035,14.0761320665035,22664.2651896663,0.0,1.0
2024-07-08,15.59,15.59,15.54,15.58,38479,14.1487362293223,14.1487362293223,14.1033586275605,14.13966070897,42398.6708266406,0.0,1.0
2024-07-09,15.65,15.65,15.5271,15.6,17699,14.2031893514364,14.2031893514364,14.091651206306,14.1578117496747,19501.9120808938,0.0,1.0
2024-07-10,15.78,15.8397,15.68,15.69,40273,14.3211711160171,14.3753519725206,14.2304159124935,14.2394914328459,44375.4169859219,0.0,1.0
2024-07-11,15.85,15.958,15.79,15.82,20655,14.3846997584836,14.482715378289,14.3302466363694,14.3574731974265,22759.0255964099,0.0,1.0
2024-07-12,15.98,16.03,15.86,15.86,15347,14.5026815230642,14.548059124826,14.3937752788359,14.3937752788359,16910.3251429728,0.0,1.0
2024-07-15,15.73,16.0,15.65,15.93,36348,14.2757935142553,14.5208325637689,14.2031893514364,14.4573039213024,40050.596096747,0.0,1.0
2024-07-16,15.81,15.8413,15.68,15.68,21919,14.3483976770741,14.376804055777,14.2304159124935,14.2304159124935,24151.7832025036,0.0,1.0
2024-07-17,15.82,15.88,15.77,15.82,21565,14.3574731974265,14.4119263195406,14.3120955956647,14.3574731974265,23761.7229235818,0.0,1.0
2024-07-18,15.78,15.88,15.78,15.82,49472,14.3211711160171,14.4119263195406,14.3211711160171,14.3574731974265,54511.4749119144,0.0,1.0
2024-07-19,15.79,15.9,15.78,15.82,8912,14.3302466363694,14.4300773602453,14.3211711160171,14.3574731974265,9819.82261511529,0.0,1.0
2024-07-22,15.83,15.85,15.7933,15.85,6781,14.3665487177788,14.3846997584836,14.3332415580857,14.3846997584836,7471.74788522182,0.0,1.0
2024-07-23,15.83,15.94,15.79,15.79,18424,14.3665487177788,14.4663794416548,14.3302466363694,14.3302466363694,20300.7643470472,0.0,1.0
2024-07-24,15.707,15.7799,15.65,15.65,19322,14.3363272350055,14.4028656099614,14.2843013451223,14.2843013451223,21169.3447718574,0.0897,1.0
2024-07-25,15.757,15.8,15.7,15.7,23195,14.3819639805171,14.421211581657,14.3299380906339,14.3299380906339,25412.6359581426,0.0,1.0
2024-07-26,15.84,15.94,15.84,15.84,27021,14.4577209780663,14.5489944690894,14.4577209780663,14.4577209780663,29604.4335514107,0.0,1.0
2024-07-29,15.78,15.95,15.76,15.95,29342,14.4029568834524,14.5581218181917,14.3847021852478,14.5581218181917,32147.3405597681,0.0,1.0
2024-07-30,15.81,15.87,15.77,15.86,33282,14.4303389307593,14.4851030253732,14.3938295343501,14.4759756762709,36464.0375063119,0.0,1.0
2024-07-31,15.91,15.95,15.82,15.9,34585,14.5216124217825,14.5581218181917,14.4394662798617,14.5124850726802,37891.615202085,0.0,1.0
2024-08-01,15.95,15.99,15.82,15.87,27671,14.5581218181917,14.594631214601,14.4394662798617,14.4851030253732,30316.5789867543,0.0,1.0
2024-08-02,15.787,15.99,15.74,15.99,53326,14.409346027824,14.594631214601,14.3664474870431,14.594631214601,58424.4115155816,0.0,1.0
2024-08-05,15.45,15.61,15.38,15.6,63778,14.101754363076,14.2477919487131,14.0378629193598,14.2386645996107,69875.7101159052,0.0,1.0
2024-08-06,15.53,15.64,15.42,15.48,26172,14.1747731558945,14.27517399602,14.0743723157691,14.129136410383,28674.262052016,0.0,1.0
2024-08-07,15.61,15.81,15.55,15.55,24220,14.2477919487131,14.4303389307593,14.1930278540992,14.1930278540992,26535.6345292611,0.0,1.0
2024-08-08,15.76,15.815,15.67,15.72,20806,14.3847021852478,14.4349026053105,14.3025560433269,14.3481927888385,22795.2275811646,0.0,1.0
2024-08-09,15.82,15.9,15.8,15.8,22637,14.4394662798617,14.5124850726802,14.421211581657,14.421211581657,24801.2864921092,0.0,1.0
2024-08-12,15.91,15.92,15.85,15.9,35969,14.5216124217825,14.5307397708848,14.4668483271686,14.5124850726802,39407.9371751856,0.0,1.0
2024-08-13,15.98,16.02,15.92,15.95,17503,14.5855038654987,14.622013261908,14.5307397708848,14.5581218181917,19176.4331612576,0.0,1.0
2024-08-14,16.01,16.04,15.91,15.96,32187,14.6128859128056,14.6402679601126,14.5216124217825,14.5672491672941,35264.3463498486,0.0,1.0
2024-08-15,16.07,16.1,16.03,16.04,21048,14.6676500074195,14.6950320547265,14.6311406110103,14.6402679601126,23060.3648047849,0.0,1.0
2024-08-16,16.35,16.35,16.1,16.1,55073,14.9232157822843,14.9232157822843,14.6950320547265,14.6950320547265,60338.4393241126,0.0,1.0
2024-08-19,16.3,16.39,16.25,16.25,35312,14.8775790367728,14.9597251786936,14.8319422912612,14.8319422912612,38688.1224813076,0.0,1.0
2024-08-20,16.36,16.43,16.26,16.38,47563,14.9323431313866,14.9962345751028,14.8410696403635,14.9505978295913,52110.4205249899,0.0,1.0
2024-08-21,16.53,16.56,16.3796,16.38,31512,15.087508066126,15.1148901134329,14.9502327356272,14.9505978295913,34524.8107054533,0.0,1.0
2024-08-22,16.56,16.57,16.47,16.57,32927,15.1148901134329,15.1240174625353,15.0327439715121,15.1240174625353,36075.0965377781,0.0,1.0
2024-08-23,16.55,16.64,16.4392,16.48,29648,15.1890954616348,15.2716947723023,15.0874065325019,15.1248515533378,32304.3858167436,0.0913,1.0
2024-08-26,16.5,16.6,16.47,16.54,34058,15.1432069557084,15.2349839675611,15.1156738521525,15.1799177604495,37109.5106633383,0.0,1.0
2024-08-27,16.54,16.59,16.5,16.5,18476,15.1799177604495,15.2258062663759,15.1432069557084,15.1432069557084,20131.4028720371,0.0,1.0
2024-08-28,16.64,16.64,16.48,16.48,14231,15.2716947723023,15.2716947723023,15.1248515533378,15.1248515533378,15506.0616081381,0.0,1.0
2024-08-29,16.74,16.74,16.65,16.72,22672,15.363471784155,15.363471784155,15.2808724734875,15.3451163817845,24703.3538598629,0.0,1.0
2024-08-30,16.76,16.83,16.7163,16.73,43811,15.3818271865256,15.4460710948225,15.3417206323459,15.3542940829698,47736.3547968618,0.0,1.0
2024-09-03,16.758,16.79,16.7,16.77,34639,15.3799916462885,15.4093602900814,15.3267609794139,15.3910048877109,37742.5667939216,0.0,1.0
2024-09-04,16.86,16.89,16.57,16.71,53507,15.4736041983784,15.5011373019342,15.2074508640053,15.3359386805992,58301.0918745447,0.0,1.0
2024-09-05,16.82,16.89,16.8,16.84,33085,15.4368933936373,15.5011373019342,15.4185379912667,15.4552487960078,36049.332324169,0.0,1.0
2024-09-06,16.79,16.87,16.75,16.8,24657,15.4093602900814,15.4827818995636,15.3726494853403,15.4185379912667,26866.2048395659,0.0,1.0
2024-09-09,16.91,16.96,16.8,16.8,40982,15.5194927043048,15.5653812102311,15.4185379912667,15.4185379912667,44653.8835517332,0.0,1.0
2024-09-10,16.81,16.91,16.79,16.91,39050,15.427715692452,15.5194927043048,15.4093602900814,15.5194927043048,42548.781237987,0.0,1.0
2024-09-11,16.82,16.8707,16.81,16.81,20527,15.4368933936373,15.4834243386466,15.427715692452,15.427715692452,22366.1672848184,0.0,1.0
2024-09-12,16.936,16.99,16.82,16.82,41453,15.5433547273865,15.592914313787,15.4368933936373,15.4368933936373,45167.0839605193,0.0,1.0
2024-09-13,17.01,17.05,16.89,16.93,34342,15.6112697161575,15.6479805208986,15.5011373019342,15.5378481066753,37418.9563450693,0.0,1.0
2024-09-16,17.11,17.13,16.95,16.95,24138,15.7030467280103,15.7214021303809,15.5562035090459,15.5562035090459,26300.7037521776,0.0,1.0
2024-09-17,17.15,17.29,17.12,17.13,27660,15.7397575327514,15.8682453493453,15.7122244291956,15.7214021303809,30138.266044628,0.0,1.0
2024-09-18,17.21,17.27,17.1,17.11,22826,15.7948237398631,15.8498899469748,15.693869026825,15.7030467280103,24871.1518703788,0.0,1.0
2024-09-19,17.465,17.48,17.165,17.26,27476,16.0288551200877,16.0426216718656,15.7535240845293,15.8407122457895,29937.7801099854,0.0,1.0
2024-09-20,17.38,17.41,17.31,17.38,26628,15.9508446600128,15.9783777635686,15.8866007517159,15.9508446600128,29013.8014546766,0.0,1.0
2024-09-23,17.35,17.37,17.25,17.37,19560,16.0071039682786,16.0255559613256,15.9148440030435,16.0255559613256,21200.9618149869,0.0913,1.0
2024-09-24,17.33,17.4,17.33,17.4,19869,15.9886519752316,16.0532339508961,15.9886519752316,16.0532339508961,21535.8849847635,0.0,1.0
2024-09-25,17.4,17.4,17.31,17.34,24980,16.0532339508961,16.0532339508961,15.9701999821846,15.9978779717551,27075.6659579946,0.0,1.0
2024-09-26,17.2,17.465,17.2,17.4,43524,15.868714020426,16.1132029282989,15.868714020426,16.0532339508961,47175.391719606,0.0,1.0
2024-09-27,17.35,17.365,17.24,17.32,41194,16.0071039682786,16.0209429630638,15.90561800652,15.9794259787081,44649.9192743646,0.0,1.0
2024-09-30,17.29,17.47,17.271,17.39,65425,15.9517479891375,16.1178159265606,15.9342185957429,16.0440079543726,70913.7488111209,0.0,1.0
2024-10-01,17.37,17.43,17.36,17.41,34322,16.0255559613256,16.0809119404666,16.0163299648021,16.0624599474196,37201.4014015328,0.0,1.0
2024-10-02,17.41,17.4233,17.35,17.41,18072,16.0624599474196,16.0747305227958,16.0071039682786,16.0624599474196,19588.1279100431,0.0,1.0
2024-10-03,17.24,17.41,17.21,17.41,24492,15.90561800652,16.0624599474196,15.8779400169495,16.0624599474196,26546.7258063733,0.0,1.0
2024-10-04,17.28,17.32,17.22,17.32,25910,15.942521992614,15.9794259787081,15.887166013473,15.9794259787081,28083.6871485845,0.0,1.0
2024-10-07,17.16,17.35,17.1,17.35,59585,15.831810034332,16.0071039682786,15.776454055191,16.0071039682786,64583.8092917177,0.0,1.0
2024-10-08,17.21,17.2497,17.13,17.2,33508,15.8779400169495,15.9145672231478,15.8041320447615,15.868714020426,36319.1118863284,0.0,1.0
2024-10-09,17.25,17.3299,17.12,17.17,35962,15.9148440030435,15.9885597152663,15.794906048238,15.8410360308555,38978.9871569817,0.0,1.0
2024-10-10,17.28,17.31,17.23,17.26,12966,15.942521992614,15.9701999821846,15.8963920099965,15.924069999567,14053.7664055788,0.0,1.0
2024-10-11,17.26,17.26,17.2,17.25,24612,15.924069999567,15.924069999567,15.868714020426,15.9148440030435,26676.793056772,0.0,1.0
2024-10-14,17.2,17.25,17.18,17.25,16375,15.868714020426,15.9148440030435,15.850262027379,15.9148440030435,17748.760210655,0.0,1.0
2024-10-15,17.2,17.25,17.17,17.25,15362,15.868714020426,15.9148440030435,15.8410360308555,15.9148440030435,16650.7758385394,0.0,1.0
2024-10-16,17.28,17.28,17.2,17.24,19260,15.942521992614,15.942521992614,15.868714020426,15.90561800652,20875.7936889903,0.0,1.0
2024-10-17,17.2273,17.29,17.2,17.28,16908,15.8939009909352,15.9517479891375,15.868714020426,15.942521992614,18326.4755811758,0.0,1.0
2024-10-18,17.2747,17.3,17.2248,17.24,18813,15.9376322144566,15.9609739856611,15.8915944918043,15.90561800652,20391.2931812551,0.0,1.0
2024-10-21,17.27,17.3,17.1801,17.28,62426,15.9332959960905,15.9609739856611,15.8503542873442,15.942521992614,67663.1514449069,0.0,1.0
2024-10-22,17.37,17.4,17.24,17.26,35763,16.0255559613256,16.0532339508961,15.90561800652,15.924069999567,38763.2923000704,0.0,1.0
2024-10-23,17.19,17.36,17.16,17.36,39501,15.8594880239025,16.0163299648021,15.831810034332,16.0163299648021,42814.8871499898,0.0,1.0
2024-10-24,17.08,17.21,17.07,17.09,29198,15.8422354104036,15.9628144855413,15.8329600969314,15.8515107238757,31479.2595287722,0.0913,1.0
2024-10-25,17.01,17.14,17.01,17.14,21265,15.7773082160986,15.8978872912364,15.7773082160986,15.8978872912364,22926.4488622284,0.0,1.0
2024-10-28,16.84,17.11,16.83,17.0,33098,15.6196278870724,15.87006135082,15.6103525736002,15.7680329026265,35683.9691719742,0.0,1.0
2024-10-29,16.76,16.85,16.75,16.85,38290,15.5454253792953,15.6289032005445,15.5361500658232,15.6289032005445,41281.6236508217,0.0,1.0
2024-10-30,16.8,16.98,16.75,16.85,42828,15.5825266331838,15.7494822756822,15.5361500658232,15.6289032005445,46174.1806664245,0.0,1.0
2024-10-31,16.77,16.8692,16.76,16.84,17548,15.5547006927674,15.646711802411,15.5454253792953,15.6196278870724,18919.0371330535,0.0,1.0
2024-11-01,16.78,16.885,16.76,16.8,34703,15.5639760062396,15.661366797697,15.5454253792953,15.5825266331838,37414.3689097535,0.0,1.0
2024-11-04,16.86,16.91,16.8,16.83,18952,15.6381785140166,15.6845550813773,15.5825266331838,15.6103525736002,20432.7326046063,0.0,1.0
2024-11-05,16.89,16.91,16.85,16.86,16523,15.666004454433,15.6845550813773,15.6289032005445,15.6381785140166,17813.9531883658,0.0,1.0
2024-11-06,16.814,16.99,16.81,16.99,17286,15.5955120720448,15.7587575891544,15.591801946656,15.7587575891544,18636.5668954846,0.0,1.0
2024-11-07,16.95,16.98,16.81,16.81,16515,15.7216563352658,15.7494822756822,15.591801946656,15.591801946656,17805.3281429439,0.0,1.0
2024-11-08,17.14,17.17,16.965,16.99,24956,15.8978872912364,15.9257132316528,15.735569305474,15.7587575891544,26905.8291937817,0.0,1.0
2024-11-11,17.04,17.18,17.0,17.15,16012,15.805134156515,15.9349885451249,15.7680329026265,15.9071626047085,17263.0284120386,0.0,1.0
2024-11-12,16.84,17.08,16.84,17.01,25787,15.6196278870724,15.8422354104036,15.6196278870724,15.7773082160986,27801.7557869871,0.0,1.0
2024-11-13,16.77,16.985,16.77,16.8,14912,15.5547006927674,15.7541199324183,15.5547006927674,15.5825266331838,16077.0846665201,0.0,1.0
2024-11-14,16.64,16.8456,16.63,16.77,38263,15.4341216176297,15.6248220626168,15.4248463041576,15.5547006927674,41252.5141225226,0.0,1.0
2024-11-15,16.62,16.675,16.55,16.61,22126,15.4155709906854,15.4665852147822,15.3506437963805,15.4062956772133,23854.719375766,0.0,1.0
2024-11-18,16.66,16.7,16.62,16.68,25803,15.452672244574,15.4897734984625,15.4155709906854,15.4712228715182,27819.005877831,0.0,1.0
2024-11-19,16.58,16.6393,16.57,16.62,20491,15.3784697367969,15.4334723456866,15.3691944233248,15.4155709906854,22091.9757176544,0.0,1.0
2024-11-20,16.54,16.605,16.46,16.57,51976,15.3413684829084,15.4016580204772,15.2671659751313,15.3691944233248,56036.9201064273,0.0,1.0
2024-11-21,16.5,16.5681,16.45,16.45,34931,15.3911769162537,15.4547005009808,15.3445369862045,15.3445369862045,37447.5261467068,0.0937,1.0
2024-11-22,16.51,16.5519,16.46,16.54,64088,15.4005049022636,15.4395891636448,15.3538649722143,15.4284888602931,68705.0773149963,0.0,1.0
2024-11-25,16.62,16.65,16.5677,16.6,37390,15.5031127483719,15.5310967064015,15.4543273815404,15.4844567763522,40083.6793285439,0.0,1.0
2024-11-26,16.6,16.66,16.55,16.65,24000,15.4844567763522,15.5404246924113,15.437816846303,15.5310967064015,25729.026581574,0.0,1.0
2024-11-27,16.68,16.7,16.57,16.7,32607,15.559080664431,15.5777366364507,15.4564728183227,15.5777366364507,34956.098739391,0.0,1.0
2024-11-29,16.72,16.86,16.7,16.71,16632,15.5963926084704,15.7269844126083,15.5777366364507,15.5870646224606,17830.2154210308,0.0,1.0
2024-12-02,16.77,16.77,16.67,16.73,51840,15.6430325385197,15.6430325385197,15.5497526784212,15.6057205944803,55574.6974161998,0.0,1.0
2024-12-03,16.85,16.96,16.7435,16.76,49474,15.7176564265985,15.8202642727069,15.6183133755936,15.6337045525098,53038.2442123663,0.0,1.0
2024-12-04,16.86,16.95,16.86,16.91,54102,15.7269844126083,15.810936286697,15.7269844126083,15.7736243426576,57999.6581715134,0.0,1.0
2024-12-05,16.93,16.9492,16.86,16.86,11341,15.7922803146773,15.8101900478162,15.7269844126083,15.7269844126083,12158.0371025679,0.0,1.0
2024-12-06,16.88,16.95,16.8109,16.83,48354,15.745640384628,15.810936286697,15.6811840013,15.6990004545788,51837.5563052264,0.0,1.0
2024-12-09,16.87,16.96,16.85,16.89,53083,15.7363123986182,15.8202642727069,15.7176564265985,15.7549683706379,56907.2465845705,0.0,1.0
2024-12-10,16.88,17.0,16.87,16.93,28155,15.745640384628,15.8575762167463,15.7363123986182,15.7922803146773,30183.3643085091,0.0,1.0
2024-12-11,16.97,17.0,16.93,16.96,18901,15.8295922587167,15.8575762167463,15.7922803146773,15.8202642727069,20262.6804757638,0.0,1.0
2024-12-12,16.84,16.9983,16.83,16.91,13458,15.7083284405886,15.8559904591246,15.6990004545788,15.7736243426576,14427.5516556177,0.0,1.0
2024-12-13,16.85,17.03,16.85,16.86,34180,15.7176564265985,15.8855601747758,15.7176564265985,15.7269844126083,36642.4220232583,0.0,1.0
2024-12-16,16.89,16.9316,16.86,16.88,24450,15.7549683706379,15.7937727924389,15.7269844126083,15.745640384628,26211.4458299785,0.0,1.0
2024-12-17,16.73,16.95,16.71,16.95,54703,15.6057205944803,15.810936286697,15.5870646224606,15.810936286697,58643.9558788267,0.0,1.0
2024-12-18,16.51,16.88,16.51,16.79,66474,15.4005049022636,15.745640384628,15.4005049022636,15.6616885105394,71262.9713743144,0.0,1.0
2024-12-19,16.55,16.6118,16.41,16.54,51526,15.437816846303,15.4954637998439,15.3072250421651,15.4284888602931,55238.0759850908,0.0,1.0
2024-12-20,16.67,16.77,16.5543,16.64,24211,15.5497526784212,15.6430325385197,15.4418278802872,15.5217687203916,25955.227606937,0.0,1.0
2024-12-23,16.63,16.7,16.54,16.66,20412,15.6318389553079,15.6976374355768,15.5472409092479,15.6600383039945,21715.3951605122,0.128,1.0
2024-12-24,16.66,16.91,16.56,16.7,30872,15.6600383039945,15.8950328763834,15.566040475039,15.6976374355768,32843.3117477629,0.0,1.0
2024-12-26,16.59,16.72,16.58,16.67,18366,15.5942398237256,15.7164370013679,15.5848400408301,15.6694380868901,19538.7491435415,0.0,1.0
2024-12-27,16.57,16.89,16.53,16.64,45460,15.5754402579345,15.8762333105923,15.5378411263523,15.6412387382034,48362.819125852,0.0,1.0
2024-12-30,16.53,16.595,16.41,16.57,46342,15.5378411263523,15.5989397151734,15.4250437316057,15.5754402579345,49301.1386698247,0.0,1.0
2024-12-31,16.7,16.7791,16.5,16.5,43195,15.6976374355768,15.7719897182806,15.5096417776657,15.5096417776657,45953.1890044251,0.0,1.0
2025-01-02,16.79,16.88,16.65,16.7,34372,15.7822354816367,15.8668335276967,15.650638521099,15.6976374355768,36566.8020016231,0.0,1.0
2025-01-03,16.83,16.88,16.7,16.77,13204,15.819834613219,15.8668335276967,15.6976374355768,15.7634359158456,14047.1329462769,0.0,1.0
2025-01-06,16.86,16.9,16.8,16.8,16839,15.8480339619056,15.8856330934879,15.7916352645323,15.7916352645323,17914.2435385003,0.0,1.0
2025-01-07,16.69,16.9,16.664,16.9,25749,15.6882376526812,15.8856330934879,15.6637982171528,15.8856330934879,27393.1858704699,0.0,1.0
2025-01-08,16.79,16.83,16.56,16.75,14516,15.7822354816367,15.819834613219,15.566040475039,15.7446363500545,15442.9098642954,0.0,1.0
2025-01-10,16.71,16.72,16.585441,16.6,13194,15.7070372184723,15.7164370013679,15.5899544627036,15.6036396066212,14036.4944026945,0.0,1.0
2025-01-13,16.54,16.7,16.46,16.54,44535,15.5472409092479,15.6976374355768,15.4720426460834,15.5472409092479,47378.7538444745,0.0,1.0
2025-01-14,16.59,16.7,16.54,16.57,29843,15.5942398237256,15.6976374355768,15.5472409092479,15.5754402579345,31748.6056131281,0.0,1.0
2025-01-15,16.77,16.84,16.675,16.71,20455,15.7634359158456,15.8292343961145,15.6741379783379,15.7070372184723,21761.1408979169,0.0,1.0
2025-01-16,16.81,16.865,16.67,16.82,13260,15.8010350474279,15.8527338533534,15.6694380868901,15.8104348303234,14106.7087903386,0.0,1.0
2025-01-17,16.85,17.0,16.55,16.87,19023,15.8386341790101,15.9796309224434,15.5566406921434,15.8574337448012,20237.7014569089,0.0,1.0
2025-01-21,17.04,17.05,16.85,16.94,26546,16.0172300540256,16.0266298369212,15.8386341790101,15.9232322250701,28241.0777939918,0.0,1.0
2025-01-22,16.93,17.04,16.89,17.0,14633,15.9138324421745,16.0172300540256,15.8762333105923,15.9796309224434,15567.3808242101,0.0,1.0
2025-01-23,17.08,17.08,16.8749,16.98,30537,16.0548291856078,16.0548291856078,15.86203963842,15.9608313566523,32486.9205377506,0.0,1.0
2025-01-24,17.01,17.065,16.975,17.04,14715,16.0771066710703,16.1290902611296,16.0440262046689,16.1054613565572,15568.8554614371,0.0937,1.0
2025-01-27,17.02,17.1,16.95,17.06,43718,16.0865582328993,16.162170727531,16.0203973000965,16.1243644802151,46254.7891989879,0.0,1.0
2025-01-28,16.95,17.1,16.93,17.1,22952,16.0203973000965,16.162170727531,16.0014941764386,16.162170727531,24283.8172307785,0.0,1.0
2025-01-29,16.91,17.1388,16.75,16.99,41629,15.9825910527807,16.1988427874274,15.8313660635172,16.0582035474124,44044.5724773472,0.0,1.0
2025-01-30,16.99,17.14,16.87,16.97,33961,16.0582035474124,16.1999769748469,15.9447848054648,16.0393004237544,35931.6276130387,0.0,1.0
2025-01-31,16.93,17.09,16.86,16.96,23974,16.0014941764386,16.152719165702,15.9353332436358,16.0298488619255,25365.1200022082,0.0,1.0
2025-02-03,16.93,17.02,16.8,16.88,34079,16.0014941764386,16.0865582328993,15.878623872662,15.9542363672938,36056.4747040649,0.0,1.0
2025-02-04,16.98,17.05,16.9319,16.99,25667,16.0487519855834,16.1149129183862,16.0032899731861,16.0582035474124,27156.3583505747,0.0,1.0
2025-02-05,17.07,17.1,17.02,17.04,14566,16.1338160420441,16.162170727531,16.0865582328993,16.1054613565572,15411.2095583617,0.0,1.0
2025-02-06,17.05,17.15,16.97,17.03,14474,16.1149129183862,16.2094285366758,16.0393004237544,16.0960097947282,15313.8711484091,0.0,1.0
2025-02-07,17.03,17.2341,17.0,17.0,22219,16.0960097947282,16.2889161716574,16.0676551092413,16.0676551092413,23508.2840297433,0.0,1.0
2025-02-10,17.05,17.16,17.01,17.13,21084,16.1149129183862,16.2188800985048,16.0771066710703,16.1905254130179,22307.424298263,0.0,1.0
2025-02-11,17.08,17.19,16.93,17.11,12857,16.1432676038731,16.2472347839917,16.0014941764386,16.17162228936,13603.042790873,0.0,1.0
2025-02-12,17.0,17.1108,16.95,17.03,18323,16.0676551092413,16.1723784143063,16.0203973000965,16.0960097947282,19386.2139734905,0.0,1.0
2025-02-13,17.12,17.24,17.04,17.05,17491,16.1810738511889,16.2944925931365,16.1054613565572,16.1149129183862,18505.9361791367,0.0,1.0
2025-02-14,17.22,17.24,17.11,17.13,15134,16.2755894694786,16.2944925931365,16.17162228936,16.1905254130179,16012.1684371994,0.0,1.0
2025-02-18,17.19,17.24,17.1509,17.24,20631,16.2472347839917,16.2944925931365,16.2102791772404,16.2944925931365,21828.138431866,0.0,1.0
2025-02-19,17.1,17.2,17.1,17.15,34041,16.162170727531,16.2566863458206,16.162170727531,16.2094285366758,36016.2697086497,0.0,1.0
2025-02-20,17.16,17.21,17.0,17.15,22754,16.2188800985048,16.2661379076496,16.0676551092413,16.2094285366758,24074.3280441413,0.0,1.0
2025-02-21,17.03,17.21,16.93,17.12,6396,16.1845709290656,16.3556350962548,16.0895352806272,16.2701030126602,6730.1061286948,0.0937,1.0
2025-02-24,16.97,17.1192,16.9,17.05,25579,16.1275495400026,16.2693427274727,16.0610245860957,16.2035780587533,26915.1633311262,0.0,1.0
2025-02-25,17.01,17.04,16.9,17.04,20545,16.165563799378,16.1940744939095,16.0610245860957,16.1940744939095,21618.2036294612,0.0,1.0
2025-02-26,16.97,17.04,16.93,17.04,8301,16.1275495400026,16.1940744939095,16.0895352806272,16.1940744939095,8734.6171004214,0.0,1.0
2025-02-27,16.98,17.04,16.9532,17.03,9094,16.1370531048464,16.1940744939095,16.1115835510649,16.1845709290656,9569.0408277596,0.0,1.0
2025-02-28,16.97,17.04,16.94,17.04,19805,16.1275495400026,16.1940744939095,16.099038845471,16.1940744939095,20839.548448843,0.0,1.0
2025-03-03,17.04,17.19,16.91,17.04,33319,16.1940744939095,16.3366279665671,16.0705281509395,16.1940744939095,35059.4756257006,0.0,1.0
2025-03-04,16.95,17.05,16.86,17.05,43080,16.1085424103149,16.2035780587533,16.0230103267203,16.2035780587533,45330.3583527472,0.0,1.0
2025-03-05,16.98,17.01,16.83,16.96,27639,16.1370531048464,16.165563799378,15.9944996321888,16.1180459751587,29082.7709960906,0.0,1.0
2025-03-06,16.92,17.1,16.8,16.87,50209,16.0800317157834,16.2510958829725,15.9659889376572,16.0325138915641,52831.7540049461,0.0,1.0
2025-03-07,16.86,17.0,16.8,16.92,23656,16.0230103267203,16.1560602345341,15.9659889376572,16.0800317157834,24891.7120982495,0.0,1.0
2025-03-10,16.75,16.93,16.75,16.88,16929,15.918471113438,16.0895352806272,15.918471113438,16.042017456408,17813.3156117377,0.0,1.0
2025-03-11,16.75,16.85,16.69,16.81,31589,15.918471113438,16.0135067618765,15.861449724375,15.9754925025011,33239.1060818229,0.0,1.0
2025-03-12,16.76,16.92,16.74,16.75,17484,15.9279746782819,16.0800317157834,15.9089675485942,15.918471113438,18397.3069972013,0.0,1.0
2025-03-13,16.79,16.83,16.71,16.71,13251,15.9564853728134,15.9944996321888,15.8804568540626,15.8804568540626,13943.188916719,0.0,1.0
2025-03-14,16.75,16.87,16.71,16.87,25180,15.918471113438,16.0325138915641,15.8804568540626,16.0325138915641,26495.3208756308,0.0,1.0
2025-03-17,16.8,16.9,16.77,16.83,16394,15.9659889376572,16.0610245860957,15.9374782431257,15.9944996321888,17250.3689608853,0.0,1.0
2025-03-18,16.93,16.96,16.76,16.76,13382,16.0895352806272,16.1180459751587,15.9279746782819,15.9279746782819,14081.031928423,0.0,1.0
2025-03-19,17.0,17.02,16.82,16.92,13995,16.1560602345341,16.1750673642218,15.9849960673449,16.0800317157834,14726.0530442595,0.0,1.0
2025-03-20,17.04,17.13,16.946,17.09,6632,16.1940744939095,16.2796065775041,16.1047409843774,16.2415923181287,6978.43399710815,0.0,1.0
2025-03-21,17.05,17.1,17.03,17.1,10032,16.2035780587533,16.2510958829725,16.1845709290656,16.2510958829725,10556.0388810297,0.0,1.0
2025-03-24,17.02,17.08,16.938,17.0,12678,16.2641157668086,16.3214510750347,16.1857575122329,16.2450039973999,13267.2174186289,0.0937,1.0
2025-03-25,16.96,17.08,16.9,17.04,15390,16.2067804585825,16.3214510750347,16.1494451503564,16.2832275362173,16105.2591948808,0.0,1.0
2025-03-26,16.89,16.98,16.825,16.9,17691,16.139889265652,16.2258922279912,16.0777760150737,16.1494451503564,18513.1995072538,0.0,1.0
2025-03-27,16.78,16.94,16.73,16.81,27346,16.0347745339041,16.1876686891738,15.9869951103824,16.0634421880172,28616.9212438734,0.0,1.0
2025-03-28,16.8,16.8655,16.75,16.84,27416,16.0538863033128,16.1164773481264,16.0061068797911,16.0921098421303,28690.1745345584,0.0,1.0
2025-03-31,16.78,16.9058,16.75,16.9,16179,16.0347745339041,16.1549875634849,16.0061068797911,16.1494451503564,16930.9284284585,0.0,1.0
2025-04-01,16.78,16.99,16.716,16.82,22144,16.0347745339041,16.2354481126956,15.9736168717963,16.0729980727216,23173.155270399,0.0,1.0
2025-04-02,16.81,16.8933,16.7402,16.8,11161,16.0634421880172,16.1430427076045,15.9967421127808,16.0538863033128,11679.7139619275,0.0,1.0
2025-04-03,16.5,16.8,16.47,16.68,40836,15.7672097621823,16.0538863033128,15.7385421080692,15.9392156868606,42733.8768344477,0.0,1.0
2025-04-04,15.6,16.45,15.475,16.45,62412,14.9071801387905,15.7194303386605,14.7877315799861,15.7194303386605,65312.6339747173,0.0,1.0
2025-04-07,15.35,15.6,14.8,15.13,103818,14.6682830211817,14.9071801387905,14.1427093624423,14.4580535576859,108643.001890457,0.0,1.0
2025-04-08,15.74,16.23,15.48,15.52,82499,15.0409625246514,15.5092008751647,14.7925095223383,14.8307330611557,86333.1889745597,0.0,1.0
2025-04-09,16.32,16.4,15.485,15.69,68536,15.5952038375039,15.6716509151387,14.7972874646904,14.9931831011297,71721.2504340709,0.0,1.0
2025-04-10,15.7,16.21,15.62,16.13,34837,15.002738985834,15.490089105756,14.9262919081992,15.4136420281212,36456.0698227461,0.0,1.0
2025-04-11,15.64,15.9,15.62,15.71,26277,14.9454036776079,15.1938566799211,14.9262919081992,15.0122948705384,27498.2388475557,0.0,1.0
2025-04-14,15.73,15.8558,15.71,15.76,21735,15.0314066399471,15.1516196695278,15.0122948705384,15.0600742940601,22745.1467576825,0.0,1.0
2025-04-15,15.97,16.02,15.65,15.65,18828,15.2607478728516,15.3085272963733,14.9549595623123,14.9549595623123,19703.0422430939,0.0,1.0
2025-04-16,15.96,16.07,15.88,15.97,43092,15.2511919881472,15.3563067198951,15.1747449105124,15.2607478728516,45094.7257456662,0.0,1.0
2025-04-17,16.08,16.1378,15.94,16.03,21839,15.3658626045994,15.4210956181906,15.2320802187385,15.3180831810777,22853.9802181288,0.0,1.0
2025-04-21,15.8,16.05,15.79,16.05,6223,15.0982978328776,15.3371949504864,15.0887419481732,15.3371949504864,6512.21754189362,0.0,1.0
2025-04-22,15.9203,16.17,15.85,15.85,22185,15.2132551258709,15.4518655669386,15.1460772563993,15.1460772563993,23216.0607692288,0.0,1.0
2025-04-23,16.0272,16.38,16.0272,16.38,13229,15.4049461730402,15.744048761755,15.4049461730402,15.744048761755,13763.3605738303,0.0937,1.0
2025-04-24,16.22,16.29,16.12,16.14,9053,15.5902607396621,15.6575429993277,15.4941432258541,15.5133667286157,9418.6789080721,0.0,1.0
2025-04-25,16.22,16.37,16.11,16.37,11695,15.5902607396621,15.7344370103742,15.4845314744733,15.7344370103742,12167.3975289852,0.0,1.0
2025-04-28,16.26,16.375,16.1711,16.37,19280,15.6287077451853,15.7392428860646,15.54325927541,15.7344370103742,20058.7793380791,0.0,1.0
2025-04-29,16.3,16.345,16.2175,16.26,19723,15.6671547507085,15.7104076319222,15.5878578018169,15.6287077451853,20519.6734898825,0.0,1.0
2025-04-30,16.22,16.299,16.125,16.28,17659,15.5902607396621,15.6661935755705,15.4989491015445,15.6479312479469,18372.3020918641,0.0,1.0
2025-05-01,16.33,16.36,16.23,16.27,30550,15.6959900048509,15.7248252589934,15.5998724910429,15.6383194965661,31784.0097914065,0.0,1.0
2025-05-02,16.43,16.528,16.3,16.3,32555,15.792107518659,15.8863026821908,15.6671547507085,15.6671547507085,33869.9979953923,0.0,1.0
2025-05-05,16.41,16.46,16.3378,16.4,26959,15.7728840158974,15.8209427728014,15.703487170928,15.7632722645166,28047.9581003772,0.0,1.0
2025-05-06,16.34,16.44,16.29,16.37,22104,15.7056017562318,15.8017192700398,15.6575429993277,15.7344370103742,22996.8495066856,0.0,1.0
2025-05-07,16.37,16.44,15.92,16.44,33306,15.7344370103742,15.8017192700398,15.301908198238,15.8017192700398,34651.3332279077,0.0,1.0
2025-05-08,16.44,16.44,16.25,16.38,15388,15.8017192700398,15.8017192700398,15.6190959938045,15.744048761755,16009.5693181722,0.0,1.0
2025-05-09,16.48,16.515,16.41,16.5,10599,15.840166275563,15.8738074053958,15.7728840158974,15.8593897783246,11027.1266703475,0.0,1.0
2025-05-12,16.59,16.68,16.45,16.61,22177,15.9458955407518,16.032401303179,15.8113310214206,15.9651190435134,23072.7982043869,0.0,1.0
2025-05-13,16.6708,16.68,16.49,16.54,23093,16.0235584919087,16.032401303179,15.8497780269438,15.8978367838478,24025.7983015695,0.0,1.0
2025-05-14,16.59,16.78,16.55,16.78,9694,15.9458955407518,16.1285188169871,15.9074485352286,16.1285188169871,10085.5708974761,0.0,1.0
2025-05-15,16.71,16.738,16.5554,16.67,16906,16.0612365573215,16.0881494611877,15.9126388809742,16.0227895517982,17588.8860731102,0.0,1.0
2025-05-16,16.75,16.88,16.6496,16.88,13181,16.0996835628447,16.2246363307951,16.0031815789814,16.2246363307951,13713.4217041089,0.0,1.0
2025-05-19,16.7,16.74,16.58,16.7,11995,16.0516248059407,16.0900718114639,15.936283789371,16.0516248059407,12479.5154647437,0.0,1.0
2025-05-20,16.73,16.81,16.716,16.78,27461,16.0804600600831,16.1573540711295,16.0670036081499,16.1285188169871,28570.2354462131,0.0,1.0
2025-05-21,16.56,16.8099,16.37,16.72,20603,15.9170602866094,16.1572579536157,15.7344370103742,16.0708483087023,21435.219434774,0.0,1.0
2025-05-22,16.55,16.63,16.49,16.63,13657,15.9074485352286,15.984342546275,15.8497780269438,15.984342546275,14208.6488288458,0.0,1.0
2025-05-23,16.41,16.52,16.35,16.49,30607,15.8648684766117,15.971214334773,15.8068616448873,15.9422109189108,31658.6847688301,0.0957,1.0
2025-05-27,16.52,16.58,16.3977,16.58,14177,15.971214334773,16.0292211664973,15.8529770761082,16.0292211664973,14664.1348047082,0.0,1.0
2025-05-28,16.45,16.6,16.44,16.46,25227,15.9035396977612,16.0485567770721,15.8938718924738,15.9132075030486,26093.8230033418,0.0,1.0
2025-05-29,16.55,16.6,16.51,16.57,32826,16.0002177506352,16.0485567770721,15.9615465294856,16.0195533612099,33953.9316568634,0.0,1.0
2025-05-30,16.63,16.71,16.575,16.6,33051,16.0775601929343,16.1549026352334,16.0243872638536,16.0485567770721,34186.662864528,0.0,1.0
2025-06-02,16.62,16.905,16.58,16.7,18602,16.0678923876469,16.3434248383376,16.0292211664973,16.1452348299461,19241.1818887764,0.0,1.0
2025-06-03,16.66,16.767,16.64,16.74,17450,16.1065636087965,16.2100091253716,16.0872279982217,16.1839060510956,18049.5981055342,0.0,1.0
2025-06-04,16.711,16.79,16.631,16.67,11511,16.1558694157622,16.2322450775326,16.078526973463,16.1162314140839,11906.5285841149,0.0,1.0
2025-06-05,16.75,16.79,16.6577,16.7,12358,16.193573856383,16.2322450775326,16.1043400135804,16.1452348299461,12782.6322858563,0.0,1.0
2025-06-06,16.76,16.85,16.7136,16.73,22256,16.2032416616704,16.2902519092569,16.1583830451369,16.1742382458082,23020.7367012476,0.0,1.0
2025-06-09,16.8,16.93,16.76,16.84,11700,16.24191288282,16.3675943515561,16.2032416616704,16.2805841039696,12102.022798553,0.0,1.0
2025-06-10,16.82,16.8416,16.8,16.8,6452,16.2612484933948,16.2821309528155,16.24191288282,16.24191288282,6673.69667489437,0.0,1.0
2025-06-11,16.81,16.9,16.8,16.84,36095,16.2515806881074,16.3385909356939,16.24191288282,16.2805841039696,37335.2575139976,0.0,1.0
2025-06-12,16.93,16.94,16.8,16.8,19216,16.3675943515561,16.3772621568435,16.24191288282,16.24191288282,19876.2794954697,0.0,1.0
2025-06-13,16.75,16.9159,16.71,16.81,25713,16.193573856383,16.3539627461009,16.1549026352334,16.2515806881074,26596.522411897,0.0,1.0
2025-06-16,16.83,16.86,16.77,16.79,25690,16.2709162986822,16.2999197145443,16.2129094669578,16.2322450775326,26572.732110669,0.0,1.0
2025-06-17,16.82,16.94,16.75,16.75,13909,16.2612484933948,16.3772621568435,16.193573856383,16.193573856383,14386.9260773568,0.0,1.0
2025-06-18,16.79,16.8454,16.76,16.76,16882,16.2322450775326,16.2858047188247,16.2032416616704,16.2032416616704,17462.0811012968,0.0,1.0
2025-06-20,16.8,16.85,16.76,16.76,14147,16.24191288282,16.2902519092569,16.2032416616704,16.2032416616704,14633.1039770196,0.0,1.0
2025-06-23,16.7601,16.7795,16.72,16.72,10661,16.2958592363236,16.3147218725361,16.2568699728123,16.2568699728123,10964.713397973,0.0957,1.0
2025-06-24,16.81,16.9,16.71,16.71,16244,16.3443770480248,16.4318841232373,16.2471469644553,16.2471469644553,16706.7633839859,0.0,1.0
2025-06-25,16.86,16.88,16.81,16.82,20528,16.3929920898095,16.4124381065234,16.3443770480248,16.3541000563817,21112.807113178,0.0,1.0
2025-06-26,16.875,16.9,16.8035,16.8035,20125,16.4075766023449,16.4318841232373,16.3380570925928,16.3380570925928,20698.3263422012,0.0,1.0
2025-06-27,16.95,16.98,16.82,16.82,19116,16.480499165022,16.5096681900929,16.3541000563817,16.3541000563817,19660.5816823612,0.0,1.0
2025-06-30,17.0,17.0,16.95,16.99,22605,16.5291142068067,16.5291142068067,16.480499165022,16.5193911984498,23248.9772405197,0.0,1.0
2025-07-01,16.93,17.01,16.91,17.0,41802,16.4610531483081,16.5388372151637,16.4416071315942,16.5291142068067,42992.8664723824,0.0,1.0
2025-07-02,17.03,17.09,16.86,16.89,61607,16.5582832318776,16.6166212820193,16.3929920898095,16.4221611148804,63362.0765696391,0.0,1.0
2025-07-03,17.09,17.1162,17.0,17.0,26962,16.6166212820193,16.6420955639145,16.5291142068067,16.5291142068067,27730.1006130895,0.0,1.0
2025-07-07,17.01,17.095,17.0,17.02,26655,16.5388372151637,16.6214827861977,16.5291142068067,16.5485602235206,27414.3547155961,0.0,1.0
2025-07-08,17.047,17.1,17.02,17.02,20084,16.5748123460844,16.6263442903762,16.5485602235206,16.5485602235206,20656.1583233177,0.0,1.0
2025-07-09,17.07,17.13,17.02,17.02,13184,16.5971752653054,16.655513315447,16.5485602235206,16.5485602235206,13559.5892917058,0.0,1.0
2025-07-10,17.06,17.15,17.03,17.03,10883,16.5874522569484,16.6749593321609,16.5582832318776,16.5582832318776,11193.0377929031,0.0,1.0
2025-07-11,17.14,17.17,17.02,17.02,28051,16.665236323804,16.6944053488748,16.5485602235206,16.5485602235206,28850.1243341657,0.0,1.0
2025-07-14,17.13,17.18,17.1,17.18,11733,16.655513315447,16.7041283572318,16.6263442903762,16.7041283572318,12067.2528185365,0.0,1.0
2025-07-15,17.13,17.18,17.107,17.18,22345,16.655513315447,16.7041283572318,16.6331503962261,16.7041283572318,22981.5702915024,0.0,1.0
2025-07-16,17.12,17.1599,17.1,17.1,27182,16.6457903070901,16.6845851104343,16.6263442903762,16.6263442903762,27956.3680314888,0.0,1.0
2025-07-17,17.135,17.1993,17.12,17.15,13984,16.6603748196255,16.7228937633607,16.6457903070901,16.6749593321609,14382.3799040667,0.0,1.0
2025-07-18,17.096,17.19,17.08,17.19,31799,16.6224550870334,16.7138513655887,16.6068982736623,16.7138513655887,32704.8983530761,0.0,1.0
2025-07-21,17.07,17.16,17.0401,17.16,32612,16.5971752653054,16.6846823405179,16.5681034703181,16.6846823405179,33541.0593128876,0.0,1.0
2025-07-22,17.09,17.12,17.0,17.12,35102,16.6166212820193,16.6457903070901,16.5291142068067,16.6457903070901,36101.9950938606,0.0,1.0
2025-07-23,17.0,17.14,16.95,17.14,60720,16.5291142068067,16.665236323804,16.480499165022,16.665236323804,62449.8074781843,0.0,1.0
2025-07-24,16.94,16.99,16.83,16.83,23112,16.563825346641,16.6127150318436,16.4562680391953,16.4562680391953,23636.8877240906,0.0957,1.0
2025-07-25,16.96,16.99,16.89,16.89,24197,16.5833812207221,16.6127150318436,16.5149356614384,16.5149356614384,24746.528740906,0.0,1.0
2025-07-28,16.98,17.05,16.9,17.0,13255,16.6029370948031,16.6713826540868,16.524713598479,16.6224929688842,13556.0291962107,0.0,1.0
2025-07-29,16.99,17.03,16.96,16.96,22592,16.6127150318436,16.6518267800057,16.5833812207221,16.5833812207221,23105.0782045109,0.0,1.0
2025-07-30,17.03,17.07,16.97,16.97,15344,16.6518267800057,16.6909385281678,16.5931591577626,16.5931591577626,15692.4716700609,0.0,1.0
2025-07-31,17.1,17.15,17.0501,17.08,27800,16.7202723392894,16.769162024492,16.6714804334572,16.7007164652083,28431.3550852248,0.0,1.0
2025-08-01,17.09,17.15,17.07,17.15,4445,16.7104944022488,16.769162024492,16.6909385281678,16.769162024492,4545.94868179227,0.0,1.0
2025-08-04,17.12,17.14,16.98,17.13,30792,16.7398282133704,16.7593840874514,16.6029370948031,16.7496061504109,31491.3052440376,0.0,1.0
2025-08-05,17.1,17.1368,17.07,17.11,27153,16.7202723392894,16.7562551475985,16.6909385281678,16.7300502763299,27769.6613175939,0.0,1.0
2025-08-06,17.13,17.18,17.0501,17.13,16770,16.7496061504109,16.7984958356135,16.6714804334572,16.7496061504109,17150.8570064468,0.0,1.0
2025-08-07,17.11,17.18,17.09,17.16,27088,16.7300502763299,16.7984958356135,16.7104944022488,16.7789399615325,27703.1851276465,0.0,1.0
2025-08-08,17.18,17.193,17.0987,17.14,35954,16.7984958356135,16.8112071537662,16.7190012074741,16.7593840874514,36770.5374364812,0.0,1.0
2025-08-11,17.09,17.18,17.09,17.13,42068,16.7104944022488,16.7984958356135,16.7104944022488,16.7496061504109,43023.3901340016,0.0,1.0
2025-08-12,17.14,17.15,17.07,17.07,69442,16.7593840874514,16.769162024492,16.6909385281678,16.6909385281678,71019.070497417,0.0,1.0
2025-08-13,17.14,17.2,17.0955,17.15,33274,16.7593840874514,16.8180517096946,16.7158722676211,16.769162024492,34029.6729894164,0.0,1.0
2025-08-14,17.16,17.22,17.14,17.14,57168,16.7789399615325,16.8376075837756,16.7593840874514,16.7593840874514,58466.3204141056,0.0,1.0
2025-08-15,17.175,17.25,17.15,17.18,41873,16.7936068670933,16.8669413948972,16.769162024492,16.7984958356135,42823.961564159,0.0,1.0
2025-08-18,17.17,17.2,17.13,17.13,31800,16.788717898573,16.8180517096946,16.7496061504109,16.7496061504109,32522.1975435307,0.0,1.0
2025-08-19,17.21,17.25,17.15,17.15,18664,16.8278296467351,16.8669413948972,16.769162024492,16.769162024492,19087.8709104546,0.0,1.0
2025-08-20,17.21,17.25,17.15,17.25,68348,16.8278296467351,16.8669413948972,16.769162024492,16.8669413948972,69900.2250850702,0.0,1.0
2025-08-21,17.2,17.23,17.14,17.23,29986,16.8180517096946,16.8473855208161,16.7593840874514,16.8473855208161,30667.0004886889,0.0,1.0
2025-08-22,17.23,17.25,17.143,17.16,18213,16.9426226275908,16.9622890496774,16.8570736915142,16.8737901502878,18521.9252590189,0.0974,1.0
2025-08-25,17.25,17.29,17.2,17.29,22734,16.9622890496774,17.0016218938505,16.9131229944609,17.0016218938505,23119.6095557314,0.0,1.0
2025-08-26,17.2,17.24,17.16,17.21,55342,16.9131229944609,16.9524558386341,16.8737901502878,16.9229562055042,56280.6999222878,0.0,1.0
2025-08-27,17.21,17.2363,17.11,17.11,32334,16.9229562055042,16.9488175505481,16.8246240950713,16.8246240950713,32882.4428334222,0.0,1.0
2025-08-28,17.2,17.24,17.18,17.18,30875,16.9131229944609,16.9524558386341,16.8934565723743,16.8934565723743,31398.6955675732,0.0,1.0
2025-08-29,17.2,17.25,17.19,17.2,24261,16.9131229944609,16.9622890496774,16.9032897834176,16.9131229944609,24672.5102239642,0.0,1.0
2025-09-02,17.19,17.22,17.17,17.17,19055,16.9032897834176,16.9327894165475,16.883623361331,16.883623361331,19378.2070944165,0.0,1.0
2025-09-03,17.245,17.26,17.15,17.15,22413,16.9573724441557,16.9721222607207,16.8639569392445,16.8639569392445,22793.1648180087,0.0,1.0
2025-09-04,17.32,17.325,17.21,17.21,10217,17.0311215269804,17.0360381325021,16.9229562055042,16.9229562055042,10390.2987081424,0.0,1.0
2025-09-05,17.4,17.415,17.35,17.35,22322,17.1097872153267,17.1245370318917,17.0606211601103,17.0606211601103,22700.6212942306,0.0,1.0
2025-09-08,17.45,17.46,17.4,17.4,28532,17.1589532705432,17.1687864815865,17.1097872153267,17.1097872153267,29015.9540707368,0.0,1.0
2025-09-09,17.45,17.47,17.4,17.4,16776,17.1589532705432,17.1786196926298,17.1097872153267,17.1097872153267,17060.5511527646,0.0,1.0
2025-09-10,17.43,17.47,17.41,17.41,14640,17.1392868484566,17.1786196926298,17.11962042637,17.11962042637,14888.3207484784,0.0,1.0
2025-09-11,17.53,17.5424,17.455,17.48,10958,17.2376189588895,17.2498121405832,17.1638698760648,17.1884529036731,11143.8674017641,0.0,1.0
2025-09-12,17.5,17.55,17.42,17.55,9352,17.2081193257597,17.2572853809761,17.1294536374133,17.2572853809761,9510.6267513504,0.0,1.0
2025-09-15,17.63,17.6838,17.51,17.51,33428,17.3359510693224,17.3888537447353,17.2179525368029,17.2179525368029,33994.9990423591,0.0,1.0
2025-09-16,17.8,17.8,17.65,17.75,41825,17.5031156570584,17.5031156570584,17.355617491409,17.4539496018419,42534.4272749392,0.0,1.0
2025-09-17,17.888,17.92,17.72,17.79,41231,17.5896479142394,17.6211141895779,17.4244499687121,17.4932824460151,41930.351965882,0.0,1.0
2025-09-18,17.88,17.92,17.75,17.92,24341,17.5817813454047,17.6211141895779,17.4539496018419,17.6211141895779,24753.8671679449,0.0,1.0
2025-09-19,17.91,17.92,17.8514,17.86,7068,17.6112809785346,17.6211141895779,17.5536583618209,17.5621149233181,7187.88600069983,0.0,1.0
2025-09-22,17.9,17.93,17.86,17.86,6854,17.6014477674913,17.6309474006212,17.5621149233181,17.5621149233181,6970.25617555131,0.0,1.0
2025-09-23,17.85,17.93,17.7266,17.73,18570,17.6480571878365,17.7271521220117,17.5260532518713,17.5294147865737,18782.4923996994,0.0974,1.0
2025-09-24,17.78,17.842,17.72,17.78,89671,17.5788491204332,17.640147694419,17.5195279198018,17.5788491204332,90697.08540514,0.0,1.0
2025-09-25,17.77,17.77,17.73,17.77,29759,17.5689622536613,17.5689622536613,17.5294147865737,17.5689622536613,30099.5256501161,0.0,1.0
2025-09-26,17.75,17.7999,17.745,17.78,20908,17.5491885201175,17.5985239853093,17.5442450867316,17.5788491204332,21147.2456162044,0.0,1.0
2025-09-29,17.87,17.87,17.77,17.8,22593,17.6678309213803,17.6678309213803,17.5689622536613,17.598622853977,22851.526698245,0.0,1.0
2025-09-30,17.82,17.9299,17.8001,17.9,26962,17.6183965875208,17.727053253344,17.5987217226447,17.697491521696,27270.5201982066,0.0,1.0
2025-10-01,17.835,17.85,17.805,17.82,23840,17.6332268876787,17.6480571878365,17.603566287363,17.6183965875208,24112.7958432328,0.0,1.0
2025-10-02,17.82,17.9,17.805,17.9,13752,17.6183965875208,17.697491521696,17.603566287363,17.697491521696,13909.3610921199,0.0,1.0
2025-10-03,17.86,17.9,17.84,17.9,8873,17.6579440546084,17.697491521696,17.6381703210646,17.697491521696,8974.53177504217,0.0,1.0
2025-10-06,17.845,17.8983,17.81,17.85,6334,17.6431137544506,17.6958107543448,17.6085097207489,17.6480571878365,6406.4785600267,0.0,1.0
2025-10-07,17.84,17.89,17.76,17.81,25516,17.6381703210646,17.6876046549241,17.5590753868894,17.6085097207489,25807.9739402655,0.0,1.0
2025-10-08,17.81,17.8699,17.7801,17.85,7223,17.6085097207489,17.6677320527126,17.5789479891009,17.6480571878365,7305.65119025466,0.0,1.0
2025-10-09,17.86,17.8915,17.81,17.89,34347,17.6579440546084,17.6890876849399,17.6085097207489,17.6876046549241,34740.025118604,0.0,1.0
2025-10-10,17.74,17.9,17.72,17.89,74282,17.5393016533456,17.697491521696,17.5195279198018,17.6876046549241,75131.9924843552,0.0,1.0
2025-10-13,17.83,17.87,17.746,17.81,39919,17.6282834542927,17.6678309213803,17.5452337734088,17.6085097207489,40375.7842812925,0.0,1.0
2025-10-14,17.78,17.89,17.6725,17.89,39577,17.5788491204332,17.6876046549241,17.4725653026353,17.6876046549241,40029.8708509911,0.0,1.0
2025-10-15,17.81,17.9,17.8,17.8,20650,17.6085097207489,17.697491521696,17.598622853977,17.598622853977,20886.2933793104,0.0,1.0
2025-10-16,17.71,17.87,17.67,17.79,13715,17.5096410530299,17.6678309213803,17.4700935859424,17.5887359872051,13871.9377093095,0.0,1.0
2025-10-17,17.7,17.76,17.64,17.71,11283,17.499754186258,17.5590753868894,17.4404329856267,17.5096410530299,11412.1088716106,0.0,1.0
2025-10-20,17.76,17.86,17.7001,17.71,24996,17.5590753868894,17.6579440546084,17.4998530549258,17.5096410530299,25282.0236953628,0.0,1.0
2025-10-21,17.68,17.79,17.67,17.74,33459,17.4799804527143,17.5887359872051,17.4700935859424,17.5393016533456,33841.8639311546,0.0,1.0
2025-10-22,17.59,17.7496,17.53,17.74,45657,17.3909986517672,17.5487930454467,17.3316774511358,17.5393016533456,46179.4429452383,0.0,1.0
2025-10-23,17.56,17.62,17.54,17.54,10469,17.3613380514515,17.4206592520829,17.3415643179077,17.3415643179077,10588.7944497821,0.0,1.0
2025-10-24,17.5,17.71,17.483,17.5,23332,17.3983149331784,17.6070947123765,17.3814137129576,17.3983149331784,23468.3646990064,0.0974,1.0
2025-10-27,17.51,17.68,17.47,17.51,40538,17.4082568274259,17.5772690296339,17.3684892504358,17.4082568274259,40774.925774401,0.0,1.0
2025-10-28,17.54,17.61,17.46,17.46,17611,17.4380825101685,17.5076757699012,17.3585473561883,17.3585473561883,17713.9281122151,0.0,1.0
2025-10-29,17.59,17.7,17.5,17.5,25951,17.4877919814062,17.597152818129,17.3983149331784,17.3983149331784,26102.6715371127,0.0,1.0
2025-10-30,17.6,17.69,17.56,17.61,45400,17.4977338756537,17.5872109238815,17.4579662986636,17.5076757699012,45665.3419053185,0.0,1.0
2025-10-31,17.7,17.74,17.62,17.67,8991,17.597152818129,17.6369203951191,17.5176176641488,17.5673271353864,9043.54821741671,0.0,1.0
2025-11-03,17.63,17.76,17.6,17.76,16741,17.5275595583963,17.6568041836142,17.4977338756537,17.6568041836142,16838.8433664523,0.0,1.0
2025-11-04,17.56,17.626,17.52,17.53,17811,17.4579662986636,17.5235828006973,17.4181987216734,17.428140615921,17915.0970192869,0.0,1.0
2025-11-05,17.61,17.64,17.52,17.6,14272,17.5076757699012,17.5375014526438,17.4181987216734,17.4977338756537,14355.4132086499,0.0,1.0
2025-11-06,17.54,17.67,17.54,17.58,19201,17.4380825101685,17.5673271353864,17.4380825101685,17.4778500871586,19313.2209234366,0.0,1.0
2025-11-07,17.57,17.6,17.52,17.58,13717,17.4679081929111,17.4977338756537,17.4181987216734,17.4778500871586,13797.1694915254,0.0,1.0
2025-11-10,17.665,17.665,17.54,17.59,21624,17.5623561882626,17.5623561882626,17.4380825101685,17.4877919814062,21750.3822326126,0.0,1.0
2025-11-11,17.67,17.72,17.62,17.71,6140,17.5673271353864,17.6170366066241,17.5176176641488,17.6070947123765,6175.88544710696,0.0,1.0
2025-11-12,17.59,17.65,17.5801,17.63,15680,17.4877919814062,17.5474433468913,17.4779495061011,17.5275595583963,15771.642314436,0.0,1.0
2025-11-13,17.55,17.63,17.5,17.63,8119,17.448024404416,17.5275595583963,17.3983149331784,17.5275595583963,8166.4517825833,0.0,1.0
2025-11-14,17.5,17.6101,17.46,17.5,11295,17.3983149331784,17.5077751888437,17.3585473561883,17.3983149331784,11361.0140268849,0.0,1.0
2025-11-17,17.35,17.5625,17.33,17.44,33646,17.2491865194654,17.4604517722255,17.2293027309704,17.3386635676932,33842.6452367037,0.0,1.0
2025-11-18,17.38,17.4095,17.27,17.35,24630,17.279012202208,17.3083407902382,17.1696513654852,17.2491865194654,24773.950905903,0.0,1.0
2025-11-19,17.31,17.39,17.31,17.39,19199,17.2094189424753,17.2889540964555,17.2094189424753,17.2889540964555,19311.2092343659,0.0,1.0
2025-11-20,17.11,17.38,17.08,17.25,25766,17.11,17.38,17.08,17.25,25766,0.1,1.0
2025-11-21,17.19,17.22,17.05,17.1,12239,17.19,17.22,17.05,17.1,12239,0.0,1.0
2025-11-24,17.17,17.2155,17.12,17.13,55482,17.17,17.2155,17.12,17.13,55482,0.0,1.0
2025-11-25,17.31,17.312,17.15,17.23,28300,17.31,17.312,17.15,17.23,28300,0.0,1.0
2025-11-26,17.38,17.39,17.29,17.38,18607,17.38,17.39,17.29,17.38,18607,0.0,1.0