date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-12-20,25.0,25.02,25.0,25.0,26000,3.42668775930317,3.42942910951062,3.42668775930317,3.42668775930317,189687.548343237,0.0,1.0
2002-12-23,25.0,25.03,25.0,25.03,27300,3.42668775930317,3.43079978461434,3.42668775930317,3.43079978461434,199171.925760399,0.0,1.0
2002-12-24,25.04,25.04,25.0,25.02,11600,3.43217045971806,3.43217045971806,3.42668775930317,3.42942910951062,84629.8292608289,0.0,1.0
2002-12-26,25.0,25.02,25.0,25.0,17300,3.42668775930317,3.42942910951062,3.42668775930317,3.42668775930317,126215.176397616,0.0,1.0
2002-12-27,25.01,25.01,25.0,25.0,4100,3.42805843440689,3.42805843440689,3.42668775930317,3.42668775930317,29912.2672387413,0.0,1.0
2002-12-30,25.01,25.03,25.0,25.0,42100,3.42805843440689,3.43079978461434,3.42668775930317,3.42668775930317,307147.914817319,0.0,1.0
2002-12-31,25.0,25.02,25.0,25.0,10700,3.42668775930317,3.42942910951062,3.42668775930317,3.42668775930317,78063.7218181785,0.0,1.0
2003-01-02,25.02,25.04,25.0,25.01,31300,3.42942910951062,3.43217045971806,3.42668775930317,3.42805843440689,228354.625505512,0.0,1.0
2003-01-03,25.05,25.05,25.0,25.0,23800,3.43354113482178,3.43354113482178,3.42668775930317,3.42668775930317,173637.063483425,0.0,1.0
2003-01-06,24.95,25.03,24.85,25.03,67900,3.41983438378457,3.43079978461434,3.40612763274735,3.43079978461434,495376.3281733,0.0,1.0
2003-01-07,24.99,25.0,24.86,25.0,22300,3.42531708419945,3.42668775930317,3.40749830785107,3.42668775930317,162693.551079007,0.0,1.0
2003-01-08,25.15,25.4,24.9,24.93,56000,3.44724788585899,3.48151476345202,3.41298100826596,3.41709303357712,408557.796431588,0.0,1.0
2003-01-09,25.08,25.34,24.96,25.3,89100,3.43765316013294,3.4732907128297,3.42120505888829,3.46780801241481,650044.636822402,0.0,1.0
2003-01-10,25.1,25.1,25.02,25.06,27200,3.44039451034039,3.44039451034039,3.42942910951062,3.4349118099255,198442.358266771,0.0,1.0
2003-01-13,25.2,25.3,25.08,25.18,41200,3.4541012613776,3.46780801241481,3.43765316013294,3.45135991117016,300581.807374668,0.0,1.0
2003-01-14,25.3,25.35,25.11,25.26,40300,3.46780801241481,3.47466138793342,3.44176518544411,3.46232531199993,294015.699932018,0.0,1.0
2003-01-15,25.1,25.12,24.94,25.0,52100,3.46506666220737,3.46782767149996,3.4429785878666,3.45126161574439,377398.222742111,0.18,1.0
2003-01-16,25.0,25.1,24.93,25.1,58700,3.45126161574439,3.46506666220737,3.44159808322031,3.46506666220737,425206.826774701,0.0,1.0
2003-01-17,25.0,25.05,24.95,24.95,35700,3.45126161574439,3.45816413897588,3.4443590925129,3.4443590925129,258601.085449009,0.0,1.0
2003-01-21,25.1,25.1,24.95,25.05,42200,3.46506666220737,3.46506666220737,3.4443590925129,3.45816413897588,305685.316693226,0.0,1.0
2003-01-22,24.93,25.1,24.86,25.1,72600,3.44159808322031,3.46506666220737,3.43193455069622,3.46506666220737,525894.644358488,0.0,1.0
2003-01-23,24.99,25.07,24.86,25.07,38700,3.44988111109809,3.46092514826848,3.43193455069622,3.46092514826848,280332.269100186,0.0,1.0
2003-01-24,25.05,25.35,24.87,24.99,91800,3.45816413897588,3.49957927836481,3.43331505534252,3.44988111109809,664974.219726023,0.0,1.0
2003-01-27,25.03,25.19,24.86,25.05,53300,3.45540312968328,3.47749120402405,3.43193455069622,3.45816413897588,386090.696202583,0.0,1.0
2003-01-28,25.0,25.08,24.85,25.08,54500,3.45126161574439,3.46230565291477,3.43055404604992,3.46230565291477,394783.169663053,0.0,1.0
2003-01-29,25.0,25.08,24.85,25.08,36000,3.45126161574439,3.46230565291477,3.43055404604992,3.46230565291477,260774.203814127,0.0,1.0
2003-01-30,25.02,25.1,24.99,25.05,19600,3.45402262503699,3.46506666220737,3.44988111109809,3.45816413897588,141977.066521024,0.0,1.0
2003-01-31,25.15,25.28,25.02,25.02,32700,3.47196918543886,3.48991574584073,3.45402262503699,3.45402262503699,236869.901797832,0.0,1.0
2003-02-03,25.18,25.24,25.05,25.24,37900,3.47611069937775,3.48439372725554,3.45816413897588,3.48439372725554,274537.286793206,0.0,1.0
2003-02-04,25.2,25.2,25.05,25.2,45300,3.47887170867035,3.47887170867035,3.45816413897588,3.47887170867035,328140.873132776,0.0,1.0
2003-02-05,25.15,25.23,25.06,25.2,41600,3.47196918543886,3.48301322260924,3.45954464362218,3.47887170867035,301339.079962991,0.0,1.0
2003-02-06,25.14,25.15,25.03,25.15,56800,3.47058868079256,3.47196918543886,3.45540312968328,3.47196918543886,411443.743795622,0.0,1.0
2003-02-07,25.13,25.23,25.06,25.14,35000,3.46920817614626,3.48301322260924,3.45954464362218,3.47058868079256,253530.475930401,0.0,1.0
2003-02-10,25.25,25.39,25.0,25.15,71300,3.48577423190183,3.50510129695,3.45126161574439,3.47196918543886,516477.798109646,0.0,1.0
2003-02-11,25.19,25.3,25.07,25.26,44700,3.47749120402405,3.49267675513332,3.46092514826848,3.48715473654813,323794.63640254,0.0,1.0
2003-02-12,25.16,25.24,25.07,25.12,42400,3.47334969008516,3.48439372725554,3.46092514826848,3.46782767149996,307134.062269971,0.0,1.0
2003-02-13,25.17,25.2,25.06,25.07,43100,3.47473019473145,3.47887170867035,3.45954464362218,3.46092514826848,312204.67178858,0.0,1.0
2003-02-14,25.18,25.25,25.08,25.11,41600,3.47611069937775,3.48577423190183,3.46230565291477,3.46644716685367,301339.079962991,0.0,1.0
2003-02-18,25.2,25.3,25.15,25.25,44400,3.47887170867035,3.49267675513332,3.47196918543886,3.48577423190183,321621.518037423,0.0,1.0
2003-02-19,25.35,25.37,25.2,25.25,52800,3.49957927836481,3.50234028765741,3.47887170867035,3.48577423190183,382468.832260719,0.0,1.0
2003-02-20,25.05,25.15,25.0,25.15,52100,3.48301322260924,3.49691746701087,3.47606110040842,3.49691746701087,374705.726503761,0.18,1.0
2003-02-21,24.97,25.1,24.95,25.08,46200,3.47188982708793,3.48996534481006,3.46910897820761,3.48718449592973,332272.64039297,0.0,1.0
2003-02-24,25.15,25.3,24.91,24.98,69200,3.49691746701087,3.51777383361332,3.46354728044695,3.4732802515281,497689.75574012,0.0,1.0
2003-02-25,25.01,25.15,24.62,25.0,99200,3.47745152484859,3.49691746701087,3.42322497168221,3.47606110040842,713451.210540749,0.0,1.0
2003-02-26,24.92,25.15,24.77,24.96,39600,3.46493770488712,3.49691746701087,3.44408133828466,3.47049940264777,284805.120336831,0.0,1.0
2003-02-27,25.0,25.1,24.82,24.97,30000,3.47606110040842,3.48996534481006,3.45103346048548,3.47188982708793,215761.45480063,0.0,1.0
2003-02-28,25.09,25.1,24.83,24.9,38300,3.48857492036989,3.48996534481006,3.45242388492564,3.46215685600679,275455.457295471,0.0,1.0
2003-03-03,24.93,25.09,24.89,25.0,47200,3.46632812932728,3.48857492036989,3.46076643156663,3.47606110040842,339464.688886324,0.0,1.0
2003-03-04,24.95,24.99,24.86,24.95,31600,3.46910897820761,3.47467067596826,3.45659515824614,3.46910897820761,227268.732389997,0.0,1.0
2003-03-05,24.91,25.0,24.78,24.8,74300,3.46354728044695,3.47606110040842,3.44547176272483,3.44825261160516,534369.203056227,0.0,1.0
2003-03-06,24.9,24.95,24.86,24.88,40200,3.46215685600679,3.46910897820761,3.45659515824614,3.45937600712646,289120.349432844,0.0,1.0
2003-03-07,24.95,24.95,24.8,24.95,48200,3.46910897820761,3.46910897820761,3.44825261160516,3.46910897820761,346656.737379678,0.0,1.0
2003-03-10,24.87,24.95,24.82,24.95,33200,3.4579855826863,3.46910897820761,3.45103346048548,3.46910897820761,238776.009979364,0.0,1.0
2003-03-11,24.95,24.95,24.86,24.92,29900,3.46910897820761,3.46910897820761,3.45659515824614,3.46493770488712,215042.249951294,0.0,1.0
2003-03-12,24.95,24.95,24.86,24.87,36900,3.46910897820761,3.46910897820761,3.45659515824614,3.4579855826863,265386.589404775,0.0,1.0
2003-03-13,24.9,24.95,24.85,24.95,43500,3.46215685600679,3.46910897820761,3.45520473380597,3.46910897820761,312854.109460913,0.0,1.0
2003-03-14,24.91,25.0,24.9,24.91,20400,3.46354728044695,3.47606110040842,3.46215685600679,3.46354728044695,146717.789264428,0.0,1.0
2003-03-17,24.96,25.0,24.82,24.91,45500,3.47049940264777,3.47606110040842,3.45103346048548,3.46354728044695,327238.206447622,0.0,1.0
2003-03-18,24.85,24.99,24.79,24.99,56500,3.45520473380597,3.47467067596826,3.44686218716499,3.47467067596826,406350.73987452,0.0,1.0
2003-03-19,24.72,24.94,24.71,24.78,61100,3.43712921608385,3.46771855376744,3.43573879164369,3.44547176272483,439434.162943949,0.0,1.0
2003-03-20,24.28,24.74,24.06,24.7,65000,3.4009781806396,3.46541186939966,3.37016206862392,3.45980893994226,464042.965339812,0.18,1.0
2003-03-21,24.15,24.28,23.96,24.28,114400,3.38276865990306,3.4009781806396,3.35615474498043,3.4009781806396,816715.61899807,0.0,1.0
2003-03-24,23.92,24.29,23.9,24.29,64300,3.35055181552303,3.40237891300395,3.34775035079433,3.40237891300395,459045.57955923,0.0,1.0
2003-03-25,23.75,24.0,23.6,23.95,115100,3.3267393653291,3.36175767443783,3.30572837986386,3.35475401261608,821713.004778652,0.0,1.0
2003-03-26,23.99,24.08,23.5,23.5,78400,3.36035694207348,3.37296353335262,3.29172105622037,3.29172105622037,559707.20742525,0.0,1.0
2003-03-27,24.3,24.49,24.1,24.19,52700,3.4037796453683,3.43039356029093,3.37576499808132,3.38837158936046,376231.758052432,0.0,1.0
2003-03-28,24.39,24.47,24.24,24.35,19000,3.41638623664744,3.42759209556223,3.3953752511822,3.41078330719004,135643.328330099,0.0,1.0
2003-03-31,24.5,24.5,24.22,24.22,33800,3.43179429265528,3.43179429265528,3.39257378645351,3.39257378645351,241302.341976702,0.0,1.0
2003-04-01,24.7,24.75,24.5,24.65,56800,3.45980893994226,3.46681260176401,3.43179429265528,3.45280527812052,405502.160481559,0.0,1.0
2003-04-02,24.9,25.0,24.51,24.75,70700,3.48782358722924,3.50183091087274,3.43319502501963,3.46681260176401,504735.963838843,0.0,1.0
2003-04-03,24.8,24.88,24.72,24.85,31800,3.47381626358575,3.48502212250055,3.46261040467096,3.4808199254075,227024.096889324,0.0,1.0
2003-04-04,24.92,24.97,24.76,24.85,23200,3.49062505195794,3.49762871377969,3.46821333412836,3.4808199254075,165627.643013595,0.0,1.0
2003-04-07,24.95,24.95,24.71,24.95,47500,3.49482724905099,3.49482724905099,3.46120967230661,3.49482724905099,339108.320825247,0.0,1.0
2003-04-08,24.91,25.0,24.81,24.95,31600,3.48922431959359,3.50183091087274,3.4752169959501,3.49482724905099,225596.272380586,0.0,1.0
2003-04-09,24.65,24.85,24.5,24.81,115600,3.45280527812052,3.4808199254075,3.43179429265528,3.4752169959501,825282.566050496,0.0,1.0
2003-04-10,24.8,24.84,24.65,24.7,38300,3.47381626358575,3.47941919304315,3.45280527812052,3.45980893994226,273428.393423305,0.0,1.0
2003-04-11,24.89,24.94,24.7,24.85,25900,3.4864228548649,3.49342651668664,3.45980893994226,3.4808199254075,184903.273881556,0.0,1.0
2003-04-14,24.89,24.95,24.61,24.95,58400,3.4864228548649,3.49482724905099,3.44720234866312,3.49482724905099,416924.756551462,0.0,1.0
2003-04-15,24.92,24.99,24.8,24.9,48200,3.49062505195794,3.50043017850839,3.47381626358575,3.48782358722924,344105.70660583,0.0,1.0
2003-04-16,24.97,24.97,24.62,24.62,53100,3.52284189633797,3.52284189633797,3.47346285493956,3.47346285493956,376374.256641575,0.18,1.0
2003-04-17,24.97,25.0,24.81,25.0,38100,3.52284189633797,3.52707438560069,3.50026862027013,3.52707438560069,270053.845160904,0.0,1.0
2003-04-21,24.9,24.99,24.83,24.95,36800,3.51296608805829,3.52566355584645,3.50309027977861,3.52002023682949,260839.409499246,0.0,1.0
2003-04-22,24.77,24.97,24.75,24.95,58100,3.49462530125317,3.52284189633797,3.49180364174469,3.52002023682949,411814.393801798,0.0,1.0
2003-04-23,24.71,24.95,24.71,24.8,60000,3.48616032272772,3.52002023682949,3.48616032272772,3.49885779051589,425281.645922684,0.0,1.0
2003-04-24,24.65,24.82,24.62,24.75,50600,3.47769534420228,3.50167945002437,3.47346285493956,3.49180364174469,358654.188061463,0.0,1.0
2003-04-25,24.8,24.9,24.6,24.61,51100,3.49885779051589,3.51296608805829,3.47064119543108,3.47205202518532,362198.201777485,0.0,1.0
2003-04-28,24.88,24.94,24.76,24.8,35200,3.51014442854981,3.51860940707525,3.49321447149893,3.49885779051589,249498.565607974,0.0,1.0
2003-04-29,24.74,24.9,24.7,24.85,40600,3.49039281199045,3.51296608805829,3.48474949297348,3.50591193928709,287773.913741015,0.0,1.0
2003-04-30,24.85,24.9,24.71,24.71,32500,3.50591193928709,3.51296608805829,3.48616032272772,3.48616032272772,230360.891541453,0.0,1.0
2003-05-01,24.87,24.95,24.76,24.95,34400,3.50873359879557,3.52002023682949,3.49321447149893,3.52002023682949,243828.143662338,0.0,1.0
2003-05-02,24.92,24.95,24.8,24.85,38100,3.51578774756677,3.52002023682949,3.49885779051589,3.50591193928709,270053.845160904,0.0,1.0
2003-05-05,24.93,24.97,24.83,24.95,38100,3.51719857732101,3.52284189633797,3.50309027977861,3.52002023682949,270053.845160904,0.0,1.0
2003-05-06,24.95,25.0,24.9,24.97,43500,3.52002023682949,3.52707438560069,3.51296608805829,3.52284189633797,308329.193293946,0.0,1.0
2003-05-07,25.04,25.05,24.89,24.9,52000,3.53271770461765,3.53412853437189,3.51155525830405,3.51296608805829,368577.426466326,0.0,1.0
2003-05-08,25.05,25.08,24.9,25.05,60100,3.53412853437189,3.53836102363461,3.51296608805829,3.53412853437189,425990.448665888,0.0,1.0
2003-05-09,25.1,25.16,25.0,25.05,44000,3.5411826831431,3.54964766166854,3.52707438560069,3.53412853437189,311873.207009967,0.0,1.0
2003-05-12,25.03,25.25,25.01,25.1,90500,3.53130687486341,3.5623451294567,3.52848521535493,3.5411826831431,641466.482600048,0.0,1.0
2003-05-13,25.06,25.18,24.96,25.18,66900,3.53553936412613,3.55246932117702,3.52143106658373,3.55246932117702,474189.035203793,0.0,1.0
2003-05-14,25.15,25.25,25.07,25.12,70400,3.5482368319143,3.5623451294567,3.53695019388037,3.54400434265158,498997.131215948,0.0,1.0
2003-05-15,25.05,25.19,25.0,25.07,39800,3.55952346994822,3.57941701429124,3.55241863268285,3.56236540485436,280090.862840835,0.18,1.0
2003-05-16,25.12,25.14,24.99,25.01,79900,3.56947024211973,3.57231217702588,3.55099766522978,3.55383960013593,562292.963341275,0.0,1.0
2003-05-19,25.1,25.23,24.9,24.9,81000,3.56662830721358,3.58510088410354,3.53820895815212,3.53820895815212,570034.168093158,0.0,1.0
2003-05-20,25.1,25.16,24.99,25.15,86900,3.56662830721358,3.57515411193202,3.55099766522978,3.57373314447895,611555.175398709,0.0,1.0
2003-05-21,25.05,25.12,25.0,25.0,74200,3.55952346994822,3.56947024211973,3.55241863268285,3.55241863268285,522179.447808793,0.0,1.0
2003-05-22,25.04,25.09,25.0,25.05,71600,3.55810250249514,3.56520733976051,3.55241863268285,3.55952346994822,503882.05475889,0.0,1.0
2003-05-23,25.04,25.11,25.01,25.03,62300,3.55810250249514,3.56804927466666,3.55383960013593,3.55668153504207,438433.687311157,0.0,1.0
2003-05-27,25.15,25.25,25.05,25.07,183700,3.57373314447895,3.58794281900968,3.55952346994822,3.56236540485436,1292781.19356436,0.0,1.0
2003-05-28,25.25,25.3,25.15,25.15,93800,3.58794281900968,3.59504765627505,3.57373314447895,3.57373314447895,660113.641569607,0.0,1.0
2003-05-29,25.4,25.45,25.3,25.35,62700,3.60925733080578,3.61636216807114,3.59504765627505,3.60215249354041,441248.670857295,0.0,1.0
2003-05-30,25.36,25.5,25.3,25.4,63000,3.60357346099349,3.62346700533651,3.59504765627505,3.60925733080578,443359.908516899,0.0,1.0
2003-06-02,25.4,25.56,25.4,25.46,73600,3.60925733080578,3.63199281005495,3.60925733080578,3.61778313552422,517956.972489584,0.0,1.0
2003-06-03,25.55,25.95,25.5,25.95,131800,3.63057184260188,3.6874105407248,3.62346700533651,3.6874105407248,927537.078452815,0.0,1.0
2003-06-04,25.55,25.67,25.51,25.57,99100,3.63057184260188,3.64762345203875,3.62488797278958,3.63341377750802,697412.173555948,0.0,1.0
2003-06-05,25.74,25.74,25.57,25.57,66000,3.65757022421026,3.65757022421026,3.63341377750802,3.63341377750802,464472.285112943,0.0,1.0
2003-06-06,25.87,25.87,25.55,25.79,63400,3.67604280110022,3.67604280110022,3.63057184260188,3.66467506147563,446174.892063038,0.0,1.0
2003-06-09,25.85,26.0,25.7,25.75,96200,3.67320086619407,3.69451537799017,3.65188635439797,3.65899119166334,677003.542846441,0.0,1.0
2003-06-10,25.9,26.0,25.79,25.8,108500,3.68030570345944,3.69451537799017,3.66467506147563,3.6660960289287,763564.286890215,0.0,1.0
2003-06-11,25.88,25.9,25.73,25.87,93600,3.67746376855329,3.68030570345944,3.65614925675719,3.67604280110022,658706.149796537,0.0,1.0
2003-06-12,25.74,25.88,25.72,25.78,82900,3.65757022421026,3.67746376855329,3.65472828930412,3.66325409402256,583405.339937318,0.0,1.0
2003-06-13,25.74,25.87,25.71,25.8,64700,3.65757022421026,3.67604280110022,3.65330732185105,3.6660960289287,455323.588587991,0.0,1.0
2003-06-16,26.05,26.39,26.05,26.24,305900,3.70162021525553,3.74993310866002,3.70162021525553,3.72861859686392,2152758.66690984,0.0,1.0
2003-06-17,26.27,26.29,26.1,26.26,168100,3.73288149922314,3.73572343412929,3.7087250525209,3.73146053177007,1182996.83526493,0.0,1.0
2003-06-18,26.24,26.35,26.15,26.3,134200,3.72861859686392,3.74424923884773,3.71582988978626,3.73714440158236,944426.979729651,0.0,1.0
2003-06-19,25.91,26.17,25.88,26.15,126100,3.70730408506782,3.7445059014367,3.70301156779449,3.74164422325448,881301.054628819,0.18,1.0
2003-06-20,25.85,26.1,25.82,26.06,94100,3.69871905052116,3.73449002779893,3.69442653324783,3.72876667143449,657656.06059137,0.0,1.0
2003-06-23,25.73,25.99,25.72,25.95,88100,3.68154898142783,3.71875079779671,3.68011814233672,3.71302744143227,615722.624209349,0.0,1.0
2003-06-24,25.8,25.95,25.65,25.95,101500,3.69156485506561,3.71302744143227,3.67010226869895,3.71302744143227,709373.96546253,0.0,1.0
2003-06-25,25.66,25.92,25.6,25.8,94200,3.67153310779006,3.70873492415894,3.66294807324339,3.69156485506561,658354.951197737,0.0,1.0
2003-06-26,25.88,26.04,25.62,25.74,62800,3.70301156779449,3.72590499325226,3.66580975142561,3.68297982051894,438903.300798492,0.0,1.0
2003-06-27,26.03,26.15,25.85,25.97,66600,3.72447415416115,3.74164422325448,3.69871905052116,3.71588911961449,465461.143840439,0.0,1.0
2003-06-30,26.03,26.14,25.9,26.03,46600,3.72447415416115,3.74021338416337,3.70587324597671,3.72447415416115,325683.022567034,0.0,1.0
2003-07-01,26.2,26.2,25.91,26.1,79700,3.74879841871004,3.74879841871004,3.70730408506782,3.73449002779893,557015.813274518,0.0,1.0
2003-07-02,26.22,26.4,26.15,26.27,85700,3.75166009689226,3.77741520053225,3.74164422325448,3.75881429234781,598949.24965654,0.0,1.0
2003-07-03,26.1,26.31,26.1,26.22,57800,3.73449002779893,3.76453764871225,3.73449002779893,3.75166009689226,403958.77048014,0.0,1.0
2003-07-07,26.1,26.35,25.95,26.35,76300,3.73449002779893,3.7702610050767,3.71302744143227,3.7702610050767,533253.53265804,0.0,1.0
2003-07-08,25.95,26.01,25.86,26.01,97600,3.71302744143227,3.72161247597893,3.70014988961227,3.72161247597893,682117.231814216,0.0,1.0
2003-07-09,25.94,25.95,25.76,25.95,95700,3.71159660234116,3.71302744143227,3.68584149870116,3.71302744143227,668838.310293242,0.0,1.0
2003-07-10,25.79,26.0,25.79,25.94,56100,3.6901340159745,3.72018163688782,3.6901340159745,3.71159660234116,392077.6301719,0.0,1.0
2003-07-11,25.83,25.98,25.79,25.97,92200,3.69585737233894,3.7173199587056,3.6901340159745,3.71588911961449,644377.139070397,0.0,1.0
2003-07-14,25.9,25.95,25.81,25.9,79600,3.70587324597671,3.71302744143227,3.69299569415672,3.70587324597671,556316.922668152,0.0,1.0
2003-07-15,25.72,26.03,25.68,25.95,88100,3.68011814233672,3.72447415416115,3.67439478597228,3.71302744143227,615722.624209349,0.0,1.0
2003-07-16,25.3,25.61,25.22,25.61,117400,3.62002290051007,3.6643789123345,3.60857618778119,3.6643789123345,820497.571874888,0.0,1.0
2003-07-17,25.04,25.15,24.92,24.96,106000,3.60857618778119,3.62442855921313,3.59128269167361,3.59704719037614,735536.638796039,0.18,1.0
2003-07-18,25.18,25.23,25.04,25.06,57100,3.62875193324003,3.63595755661818,3.60857618778119,3.61145843713245,396218.321464659,0.0,1.0
2003-07-21,25.0,25.31,25.0,25.31,66500,3.60281168907866,3.64748655402324,3.60281168907866,3.64748655402324,461445.1554711,0.0,1.0
2003-07-22,25.01,25.1,24.91,25.0,69700,3.60425281375429,3.61722293583498,3.58984156699798,3.60281168907866,483650.035132868,0.0,1.0
2003-07-23,24.98,25.13,24.96,25.12,65900,3.5999294397274,3.62154630986187,3.59704719037614,3.62010518518624,457281.740534519,0.0,1.0
2003-07-24,25.02,25.1,24.91,24.98,52900,3.60569393842992,3.61722293583498,3.58984156699798,3.5999294397274,367074.41690859,0.0,1.0
2003-07-25,25.05,25.08,24.96,25.08,49400,3.61001731245682,3.61434068648371,3.59704719037614,3.61434068648371,342787.829778531,0.0,1.0
2003-07-28,24.92,25.0,24.83,25.0,62700,3.59128269167361,3.60281168907866,3.57831256959293,3.60281168907866,435076.860872752,0.0,1.0
2003-07-29,24.45,24.9,24.32,24.9,75300,3.52354983191893,3.58840044232235,3.50481521113572,3.58840044232235,522508.57454096,0.0,1.0
2003-07-30,24.64,24.65,24.35,24.35,96700,3.55093120075593,3.55237232543156,3.50913858516262,3.50913858516262,671003.707279028,0.0,1.0
2003-07-31,24.51,24.64,24.45,24.64,69300,3.53219657997272,3.55093120075593,3.52354983191893,3.55093120075593,480874.425175147,0.0,1.0
2003-08-01,24.44,24.51,24.19,24.51,75900,3.5221087072433,3.53219657997272,3.48608059035251,3.53219657997272,526671.989477541,0.0,1.0
2003-08-04,24.4,24.55,24.24,24.55,65300,3.51634420854077,3.53796107867525,3.49328621373067,3.53796107867525,453118.325597938,0.0,1.0
2003-08-05,24.23,24.38,24.2,24.3,57000,3.49184508905504,3.51346195918951,3.48752171502814,3.50193296178446,395524.418975229,0.0,1.0
2003-08-06,24.39,24.45,24.2,24.25,49200,3.51490308386514,3.52354983191893,3.48752171502814,3.4947273384063,341400.024799671,0.0,1.0
2003-08-07,24.5,24.61,24.42,24.5,50700,3.53075545529709,3.54660782672903,3.51922645789204,3.53075545529709,351808.562141124,0.0,1.0
2003-08-08,24.7,24.79,24.55,24.65,38100,3.55957794880972,3.5725480708904,3.53796107867525,3.55237232543156,264376.848472916,0.0,1.0
2003-08-11,24.7,24.77,24.55,24.7,47700,3.55957794880972,3.56966582153914,3.53796107867525,3.55957794880972,330991.487458217,0.0,1.0
2003-08-12,24.6,24.82,24.52,24.81,66800,3.5451667020534,3.57687144491729,3.53363770464835,3.57543032024166,463526.862939391,0.0,1.0
2003-08-13,24.6,24.68,24.53,24.67,45100,3.5451667020534,3.55669569945845,3.53507882932398,3.55525457478282,312950.022733032,0.0,1.0
2003-08-14,24.29,24.46,24.25,24.32,47200,3.52643208127019,3.55111275042688,3.52062486499803,3.53078749347431,325112.741030601,0.18,1.0
2003-08-15,24.17,24.23,24.04,24.04,35200,3.50901043245371,3.51772125686195,3.49013697956918,3.49013697956918,242456.959412652,0.0,1.0
2003-08-18,24.21,24.27,24.11,24.27,47700,3.51481764872587,3.52352847313411,3.50029960804547,3.52352847313411,328556.731931349,0.0,1.0
2003-08-19,24.21,24.25,24.01,24.11,51100,3.51481764872587,3.52062486499803,3.48578156736506,3.50029960804547,351975.870056435,0.0,1.0
2003-08-20,24.3,24.34,24.11,24.26,38600,3.52788388533823,3.5336911016104,3.50029960804547,3.52207666906607,265876.097537738,0.0,1.0
2003-08-21,24.4,24.5,24.3,24.5,39600,3.54240192601864,3.55691996669904,3.52788388533823,3.55691996669904,272764.079339233,0.0,1.0
2003-08-22,24.19,24.4,24.16,24.3,34000,3.51191404058979,3.54240192601864,3.50755862838567,3.52788388533823,234191.381250857,0.0,1.0
2003-08-25,24.08,24.27,24.04,24.1,42500,3.49594419584134,3.52352847313411,3.49013697956918,3.49884780397743,292739.226563571,0.0,1.0
2003-08-26,24.18,24.18,24.0,24.1,86500,3.51046223652175,3.51046223652175,3.48432976329702,3.49884780397743,595810.425829385,0.0,1.0
2003-08-27,24.16,24.24,24.1,24.24,44500,3.50755862838567,3.51917306092999,3.49884780397743,3.51917306092999,306515.190166562,0.0,1.0
2003-08-28,24.15,24.24,24.11,24.16,34200,3.50610682431763,3.51917306092999,3.50029960804547,3.50755862838567,235568.977611156,0.0,1.0
2003-08-29,24.2,24.29,24.16,24.16,27700,3.51336584465783,3.52643208127019,3.50755862838567,3.50755862838567,190797.095901433,0.0,1.0
2003-09-02,24.32,24.34,24.21,24.25,39200,3.53078749347431,3.5336911016104,3.51481764872587,3.52062486499803,270008.886618635,0.0,1.0
2003-09-03,24.45,24.5,24.35,24.35,46000,3.54966094635884,3.55691996669904,3.53514290567844,3.53514290567844,316847.162868806,0.0,1.0
2003-09-04,24.76,24.76,24.4,24.4,47900,3.59466687246809,3.59466687246809,3.54240192601864,3.54240192601864,329934.328291648,0.0,1.0
2003-09-05,24.6,24.79,24.59,24.79,76300,3.57143800737945,3.59902228467221,3.56998620331141,3.59902228467221,525553.011454128,0.0,1.0
2003-09-08,24.72,24.78,24.57,24.7,48300,3.58885965619593,3.59757048060417,3.56708259517533,3.58595604805985,332689.521012247,0.0,1.0
2003-09-09,24.74,24.75,24.61,24.62,54900,3.59176326433201,3.59321506840005,3.57288981144749,3.57434161551553,378150.200902119,0.0,1.0
2003-09-10,24.7,24.8,24.6,24.8,52600,3.58595604805985,3.60047408874025,3.57143800737945,3.60047408874025,362307.842758678,0.0,1.0
2003-09-11,24.6,24.73,24.52,24.7,66500,3.57143800737945,3.59031146026397,3.55982357483512,3.58595604805985,458050.789799469,0.0,1.0
2003-09-12,24.67,24.75,24.6,24.71,49800,3.58160063585573,3.59321506840005,3.57143800737945,3.58740785212789,343021.49371449,0.0,1.0
2003-09-15,24.73,24.8,24.62,24.72,62300,3.59031146026397,3.60047408874025,3.57434161551553,3.58885965619593,429121.266233188,0.0,1.0
2003-09-16,24.79,24.79,24.66,24.67,38400,3.59902228467221,3.59902228467221,3.58014883178769,3.58160063585573,264498.501177439,0.0,1.0
2003-09-17,24.85,24.85,24.7,24.74,43200,3.60773310908046,3.60773310908046,3.58595604805985,3.59176326433201,297560.813824618,0.0,1.0
2003-09-18,24.7,24.79,24.7,24.75,44900,3.61208852128458,3.62524997743501,3.61208852128458,3.61940044136815,307032.896194247,0.18,1.0
2003-09-19,24.72,24.85,24.6,24.7,45100,3.61501328931801,3.6340242815353,3.59746468111743,3.61208852128458,308400.526021393,0.0,1.0
2003-09-22,24.6,24.77,24.52,24.75,57400,3.59746468111743,3.62232520940158,3.58576560898372,3.61940044136815,392509.760390865,0.0,1.0
2003-09-23,24.62,24.65,24.46,24.6,81400,3.60038944915086,3.60477660120101,3.57699130488343,3.59746468111743,556625.339648369,0.0,1.0
2003-09-24,24.61,24.65,24.5,24.56,64100,3.59892706513415,3.60477660120101,3.58284084095029,3.59161514505058,438325.35960025,0.0,1.0
2003-09-25,24.64,24.64,24.51,24.51,53300,3.60331421718429,3.60331421718429,3.58430322496701,3.58430322496701,364473.348934374,0.0,1.0
2003-09-26,24.72,24.72,24.6,24.6,39700,3.61501328931801,3.61501328931801,3.59746468111743,3.59746468111743,271474.520688455,0.0,1.0
2003-09-29,24.82,24.83,24.7,24.75,27500,3.62963712948515,3.63109951350187,3.61208852128458,3.61940044136815,188049.101232557,0.0,1.0
2003-09-30,24.95,24.95,24.82,24.85,48700,3.64864812170244,3.64864812170244,3.62963712948515,3.6340242815353,333017.862910019,0.0,1.0
2003-10-01,25.05,25.14,24.95,25.0,41100,3.66327196186958,3.67643341802001,3.64864812170244,3.65596004178601,281047.929478476,0.0,1.0
2003-10-02,25.19,25.22,24.98,25.15,70700,3.68374533810358,3.68813249015373,3.65303527375258,3.67789580203673,483457.143896065,0.0,1.0
2003-10-03,25.0,25.17,24.92,25.17,49100,3.65596004178601,3.68082057007016,3.6442609696523,3.68082057007016,335753.12256431,0.0,1.0
2003-10-06,24.9,25.0,24.86,24.86,41000,3.64133620161887,3.65596004178601,3.63548666555201,3.63548666555201,280364.114564903,0.0,1.0
2003-10-07,24.94,24.98,24.83,24.83,35500,3.64718573768572,3.65303527375258,3.63109951350187,3.63109951350187,242754.294318392,0.0,1.0
2003-10-08,24.92,25.04,24.9,25.0,59900,3.6442609696523,3.66180957785287,3.64133620161887,3.65596004178601,409605.133230187,0.0,1.0
2003-10-09,24.98,24.99,24.9,24.92,38100,3.65303527375258,3.6544976577693,3.64133620161887,3.6442609696523,260533.482071288,0.0,1.0
2003-10-10,24.99,25.23,24.9,25.03,100600,3.6544976577693,3.68959487417044,3.64133620161887,3.66034719383615,687917.803054371,0.0,1.0
2003-10-13,25.07,25.2,25.03,25.1,57500,3.66619672990301,3.6852077221203,3.66034719383615,3.67058388195316,393193.575304437,0.0,1.0
2003-10-14,25.02,25.22,24.97,25.08,91900,3.65888480981944,3.68813249015373,3.65157288973587,3.66765911391973,628425.905573526,0.0,1.0
2003-10-15,25.06,25.15,25.01,25.02,45900,3.6647343458863,3.67789580203673,3.65742242580273,3.65888480981944,313871.045329976,0.0,1.0
2003-10-16,24.99,25.06,24.88,24.98,80600,3.68082057007016,3.69113099183506,3.66461847872531,3.67934765267517,547213.307917807,0.18,1.0
2003-10-17,25.0,25.0,24.9,24.93,46200,3.68229348746514,3.68229348746514,3.66756431351528,3.67198306570024,313663.211238247,0.0,1.0
2003-10-20,24.97,25.03,24.91,24.98,32100,3.67787473528018,3.6867122396501,3.66903723091027,3.67934765267517,217934.828587613,0.0,1.0
2003-10-21,24.99,25.07,24.93,24.98,41000,3.68082057007016,3.69260390923004,3.67198306570024,3.67934765267517,278359.126856453,0.0,1.0
2003-10-22,24.99,25.04,24.93,25.04,42600,3.68082057007016,3.68818515704509,3.67198306570024,3.68818515704509,289221.922050851,0.0,1.0
2003-10-23,25.0,25.05,24.91,24.92,30700,3.68229348746514,3.68965807444007,3.66903723091027,3.67051014830525,208429.882792515,0.0,1.0
2003-10-24,24.99,25.07,24.94,25.07,44800,3.68082057007016,3.69260390923004,3.67345598309523,3.69260390923004,304158.265443148,0.0,1.0
2003-10-27,25.02,25.08,24.96,25.05,32800,3.68523932225511,3.69407682662503,3.6764018178852,3.68965807444007,222687.301485163,0.0,1.0
2003-10-28,25.1,25.1,24.93,25.0,61700,3.697022661415,3.697022661415,3.67198306570024,3.68229348746514,418896.539683979,0.0,1.0
2003-10-29,25.0,25.14,24.96,25.1,82700,3.68229348746514,3.70291433099495,3.6764018178852,3.697022661415,561470.726610455,0.0,1.0
2003-10-30,25.06,25.14,24.94,25.0,64800,3.69113099183506,3.70291433099495,3.67345598309523,3.68229348746514,439943.205373125,0.0,1.0
2003-10-31,25.05,25.13,25.02,25.1,55200,3.68965807444007,3.70144141359996,3.68523932225511,3.697022661415,374766.434206737,0.0,1.0
2003-11-03,25.06,25.15,25.05,25.1,45300,3.69113099183506,3.70438724838993,3.68965807444007,3.697022661415,307552.888941398,0.0,1.0
2003-11-04,25.14,25.23,25.05,25.14,77500,3.70291433099495,3.71617058754982,3.68965807444007,3.70291433099495,526166.642228661,0.0,1.0
2003-11-05,25.22,25.22,25.1,25.18,51300,3.71469767015483,3.71469767015483,3.697022661415,3.70880600057489,348288.370920392,0.0,1.0
2003-11-06,25.19,25.24,25.13,25.22,47300,3.71027891796988,3.71764350494481,3.70144141359996,3.71469767015483,321131.382934395,0.0,1.0
2003-11-07,25.25,25.32,25.15,25.22,64100,3.71911642233979,3.7294268441047,3.70438724838993,3.71469767015483,435190.732475577,0.0,1.0
2003-11-10,25.18,25.33,25.15,25.33,48500,3.70880600057489,3.73089976149968,3.70438724838993,3.73089976149968,329278.479330194,0.0,1.0
2003-11-11,25.25,25.25,25.13,25.18,41800,3.71911642233979,3.71911642233979,3.70144141359996,3.70880600057489,283790.524453652,0.0,1.0
2003-11-12,25.22,25.31,25.14,25.14,47000,3.71469767015483,3.72795392670971,3.70291433099495,3.70291433099495,319094.608835446,0.0,1.0
2003-11-13,25.26,25.31,25.17,25.28,45500,3.72058933973478,3.72795392670971,3.7073330831799,3.72353517452475,308910.738340698,0.0,1.0
2003-11-14,25.32,25.34,25.2,25.2,57000,3.7294268441047,3.73237267889467,3.71175183536486,3.71175183536486,386987.078800434,0.0,1.0
2003-11-17,25.34,25.35,25.25,25.34,32500,3.73237267889467,3.73384559628965,3.71911642233979,3.73237267889467,220650.527386213,0.0,1.0
2003-11-18,25.34,25.4,25.34,25.34,44100,3.73237267889467,3.74121018326458,3.73237267889467,3.73237267889467,299405.792545599,0.0,1.0
2003-11-19,25.38,25.45,25.25,25.35,71000,3.73826434847461,3.74857477023951,3.71911642233979,3.73384559628965,482036.536751419,0.0,1.0
2003-11-20,25.2,25.34,25.15,25.3,47200,3.73826434847461,3.75903248374391,3.730847157307,3.75309873080983,318179.745764996,0.18,1.0
2003-11-21,25.17,25.28,25.17,25.21,47500,3.73381403377405,3.75013185434279,3.73381403377405,3.73974778670813,320202.07465757,0.0,1.0
2003-11-24,25.15,25.27,25.12,25.2,48900,3.730847157307,3.74864841610926,3.72639684260644,3.73826434847461,329639.609489583,0.0,1.0
2003-11-25,25.23,25.29,25.12,25.15,40100,3.74271466317518,3.75161529257631,3.72639684260644,3.730847157307,270317.961974075,0.0,1.0
2003-11-26,25.3,25.3,25.14,25.23,33600,3.75309873080983,3.75309873080983,3.72936371907348,3.74271466317518,226500.835968302,0.0,1.0
2003-11-28,25.33,25.37,25.22,25.22,13400,3.75754904551039,3.76348279844448,3.74123122494165,3.74123122494165,90330.6905349777,0.0,1.0
2003-12-01,25.42,25.49,25.35,25.48,52900,3.77089998961209,3.78128405724674,3.76051592197744,3.77980061901322,356603.994723904,0.0,1.0
2003-12-02,25.46,25.55,25.36,25.45,56500,3.77683374254618,3.79018468664787,3.76199936021096,3.77535030431265,380871.941434793,0.0,1.0
2003-12-03,25.57,25.62,25.39,25.39,55400,3.79315156311491,3.80056875428252,3.76644967491152,3.76644967491152,373456.735495356,0.0,1.0
2003-12-04,25.49,25.57,25.46,25.56,44000,3.78128405724674,3.79315156311491,3.77683374254618,3.79166812488139,296608.237577539,0.0,1.0
2003-12-05,25.62,25.68,25.48,25.48,41900,3.80056875428252,3.80946938368365,3.77980061901322,3.77980061901322,282451.93532952,0.0,1.0
2003-12-08,25.67,25.75,25.52,25.52,40500,3.80798594545013,3.8198534513183,3.7857343719473,3.7857343719473,273014.400497507,0.0,1.0
2003-12-09,25.59,25.77,25.5,25.62,46100,3.79611843958196,3.82282032778535,3.78276749548026,3.80056875428252,310764.539825557,0.0,1.0
2003-12-10,25.61,25.64,25.5,25.57,57700,3.799085316049,3.80353563074957,3.78276749548026,3.79315156311491,388961.25700509,0.0,1.0
2003-12-11,25.8,25.86,25.51,25.61,49500,3.82727064248591,3.83617127188704,3.78425093371378,3.799085316049,333684.267274731,0.0,1.0
2003-12-12,25.92,25.94,25.68,25.77,45000,3.84507190128817,3.84803877775522,3.80946938368365,3.82282032778535,303349.333886119,0.0,1.0
2003-12-15,25.92,26.04,25.81,26.0,58200,3.84507190128817,3.86287316009043,3.82875408071943,3.85693940715635,392331.805159381,0.0,1.0
2003-12-16,25.96,26.03,25.85,25.92,48800,3.85100565422226,3.86138972185691,3.83468783365352,3.84507190128817,328965.499858724,0.0,1.0
2003-12-17,26.05,26.21,26.0,26.04,65600,3.86435659832395,3.8880916100603,3.85693940715635,3.86287316009043,442215.917842876,0.0,1.0
2003-12-18,25.69,25.85,25.6,25.79,58100,3.86993284264376,3.89403518810203,3.85637527332348,3.88499680855518,385688.605123269,0.39759,1.0
2003-12-19,25.75,25.79,25.64,25.78,39700,3.87897122219061,3.88499680855518,3.86240085968805,3.88349041196404,263542.816237415,0.0,1.0
2003-12-22,25.92,25.94,25.76,25.82,43800,3.90457996424003,3.90759275742231,3.88047761878176,3.88951599832861,290760.084413067,0.0,1.0
2003-12-23,25.9,25.92,25.76,25.84,45800,3.90156717105774,3.90457996424003,3.88047761878176,3.89252879151089,304036.800596312,0.0,1.0
2003-12-24,25.85,25.92,25.83,25.83,9100,3.89403518810203,3.90457996424003,3.89102239491975,3.89102239491975,60409.0586337651,0.0,1.0
2003-12-26,25.87,25.98,25.77,25.9,23600,3.89704798128432,3.91361834378688,3.8819840153729,3.90156717105774,156665.250962292,0.0,1.0
2003-12-29,25.9,26.14,25.85,25.87,30200,3.90156717105774,3.93772068924515,3.89403518810203,3.89704798128432,200478.414367001,0.0,1.0
2003-12-30,25.89,26.05,25.89,25.9,35900,3.9000607744666,3.92416311992487,3.9000607744666,3.90156717105774,238317.055489249,0.0,1.0
2003-12-31,25.94,26.05,25.91,26.05,34500,3.90759275742231,3.92416311992487,3.90307356764889,3.92416311992487,229023.354160977,0.0,1.0
2004-01-02,26.0,26.08,25.9,26.03,25300,3.91663113696916,3.9286823096983,3.90156717105774,3.92115032674259,167950.45971805,0.0,1.0
2004-01-05,26.03,26.12,25.96,26.11,64600,3.92115032674259,3.93470789606287,3.9106055506046,3.93320149947173,428837.932718816,0.0,1.0
2004-01-06,26.0,26.07,25.74,26.07,83000,3.91663113696916,3.92717591310716,3.87746482559947,3.92717591310716,550983.721604671,0.0,1.0
2004-01-07,25.9,26.05,25.85,26.01,64800,3.90156717105774,3.92416311992487,3.89403518810203,3.91813753356031,430165.60433714,0.0,1.0
2004-01-08,26.0,26.0,25.9,25.97,23400,3.91663113696916,3.91663113696916,3.90156717105774,3.91211194719574,155337.579343967,0.0,1.0
2004-01-09,26.05,26.17,25.91,26.0,55600,3.92416311992487,3.94223987901858,3.90307356764889,3.91663113696916,369092.709894213,0.0,1.0
2004-01-12,26.08,26.14,26.05,26.07,39900,3.9286823096983,3.93772068924515,3.92416311992487,3.92717591310716,264870.487855739,0.0,1.0
2004-01-13,26.35,26.35,26.05,26.06,85400,3.96935501765913,3.96935501765913,3.92416311992487,3.92566951651602,566915.781024565,0.0,1.0
2004-01-14,26.25,26.33,26.15,26.24,64500,3.95429105174771,3.96634222447685,3.93922708583629,3.95278465515657,428174.096909654,0.0,1.0
2004-01-15,26.06,26.16,26.01,26.11,47300,3.95278465515657,3.96795266994996,3.94520064775988,3.96036866255326,311840.413160877,0.18,1.0
2004-01-16,26.1,26.14,26.01,26.14,46000,3.95885186107393,3.96491906699128,3.94520064775988,3.96491906699128,303269.746414383,0.0,1.0
2004-01-20,26.01,26.11,25.98,26.02,70400,3.94520064775988,3.96036866255326,3.94065024332186,3.94671744923922,464134.568425491,0.0,1.0
2004-01-21,26.05,26.08,25.91,25.95,48400,3.95126785367723,3.95581825811525,3.93003263296649,3.93609983888385,319092.515792526,0.0,1.0
2004-01-22,25.97,26.07,25.94,26.05,56900,3.93913344184252,3.95430145663591,3.93458303740451,3.95126785367723,375131.490673444,0.0,1.0
2004-01-23,25.93,26.06,25.92,26.05,61300,3.93306623592517,3.95278465515657,3.93154943444583,3.95126785367723,404139.901200037,0.0,1.0
2004-01-26,26.02,26.18,25.92,25.93,71600,3.94671744923922,3.97098627290864,3.93154943444583,3.93306623592517,472045.953114562,0.0,1.0
2004-01-27,25.96,26.13,25.86,26.13,65700,3.93761664036318,3.96340226551194,3.9224486255698,3.96340226551194,433148.311726631,0.0,1.0
2004-01-28,25.95,26.02,25.82,25.86,56300,3.93609983888385,3.94671744923922,3.91638141965244,3.9224486255698,371175.798328908,0.0,1.0
2004-01-29,25.93,26.02,25.88,26.02,36900,3.93306623592517,3.94671744923922,3.92548222852848,3.94671744923922,243275.079188929,0.0,1.0
2004-01-30,25.93,25.98,25.72,25.92,54900,3.93306623592517,3.94065024332186,3.90121340485906,3.93154943444583,361945.849524992,0.0,1.0
2004-02-02,26.03,26.1,25.89,26.03,40400,3.94823425071856,3.95885186107393,3.92699903000781,3.94823425071856,266349.951198719,0.0,1.0
2004-02-03,26.08,26.08,25.95,25.96,55200,3.95581825811525,3.95581825811525,3.93609983888385,3.93761664036318,363923.69569726,0.0,1.0
2004-02-04,25.94,26.04,25.92,25.92,81700,3.93458303740451,3.94975105219789,3.93154943444583,3.93154943444583,538633.440914242,0.0,1.0
2004-02-05,26.0,26.03,25.88,25.91,40100,3.94368384628054,3.94823425071856,3.92548222852848,3.93003263296649,264372.105026452,0.0,1.0
2004-02-06,26.07,26.08,25.93,26.01,43600,3.95430145663591,3.95581825811525,3.93306623592517,3.94520064775988,287446.977036242,0.0,1.0
2004-02-09,26.0,26.09,25.98,26.07,64900,3.94368384628054,3.95733505959459,3.94065024332186,3.95430145663591,427874.05526725,0.0,1.0
2004-02-10,26.0,26.12,25.98,25.98,58700,3.94368384628054,3.9618854640326,3.94065024332186,3.94065024332186,386998.56770705,0.0,1.0
2004-02-11,25.97,26.05,25.94,26.0,65400,3.93913344184252,3.95126785367723,3.93458303740451,3.94368384628054,431170.465554363,0.0,1.0
2004-02-12,26.06,26.08,25.92,25.97,44000,3.95278465515657,3.95581825811525,3.93154943444583,3.93913344184252,290084.105265932,0.0,1.0
2004-02-13,26.1,26.14,26.01,26.06,45800,3.95885186107393,3.96491906699128,3.94520064775988,3.95278465515657,301951.182299538,0.0,1.0
2004-02-17,26.15,26.15,26.02,26.1,49300,3.96643586847062,3.96643586847062,3.94671744923922,3.95885186107393,325026.054309328,0.0,1.0
2004-02-18,26.1,26.18,26.07,26.11,62000,3.95885186107393,3.97098627290864,3.95430145663591,3.96036866255326,408754.875601995,0.0,1.0
2004-02-19,25.84,25.97,25.77,25.87,62400,3.94671744923922,3.96657322588013,3.9360258772018,3.95129955154097,408546.09450464,0.18,1.0
2004-02-20,25.82,25.95,25.77,25.95,52100,3.94366271437138,3.96351849101229,3.9360258772018,3.96351849101229,341109.800059164,0.0,1.0
2004-02-23,25.71,25.85,25.68,25.79,45900,3.92686167259831,3.94824481667313,3.92227957029656,3.93908061206964,300517.079130817,0.0,1.0
2004-02-24,25.36,25.73,25.32,25.67,100700,3.87340381241124,3.92991640746614,3.86729434267558,3.92075220286264,659304.354432971,0.0,1.0
2004-02-25,25.58,25.63,25.43,25.43,41900,3.9070058959574,3.91464273312698,3.88409538444866,3.88409538444866,274328.226918981,0.0,1.0
2004-02-26,25.65,25.74,25.61,25.65,29300,3.91769746799481,3.93144377490006,3.91158799825915,3.91769746799481,191833.342451698,0.0,1.0
2004-02-27,25.8,25.88,25.68,25.72,37800,3.94060797950355,3.95282691897488,3.92227957029656,3.92838904003222,247484.65340185,0.0,1.0
2004-03-01,25.84,25.96,25.82,25.92,51300,3.94671744923922,3.96504585844621,3.94366271437138,3.95893638871055,335872.029616796,0.0,1.0
2004-03-02,26.1,26.25,25.82,25.95,70300,3.98642900252104,4.00933951402978,3.94366271437138,3.96351849101229,460269.077623016,0.0,1.0
2004-03-03,26.06,26.2,26.0,26.18,48400,3.98031953278537,4.0017026768602,3.97115532818187,3.99864794199236,316885.111763215,0.0,1.0
2004-03-04,25.91,25.98,25.8,25.8,69500,3.95740902127663,3.96810059331404,3.94060797950355,3.94060797950355,455031.30718065,0.0,1.0
2004-03-05,26.13,26.13,25.95,25.95,45600,3.99101110482278,3.99101110482278,3.96351849101229,3.96351849101229,298552.91521493,0.0,1.0
2004-03-08,26.32,26.34,26.02,26.04,71700,4.02003108606719,4.02308582093502,3.97421006304971,3.97726479791754,469435.175897159,0.0,1.0
2004-03-09,26.53,26.54,26.3,26.36,106200,4.05210580217943,4.05363316961334,4.01697635119936,4.02614055580285,695314.026224244,0.0,1.0
2004-03-10,26.74,26.75,26.45,26.53,104100,4.08418051829167,4.08570788572558,4.0398868627081,4.05210580217943,681564.87881303,0.0,1.0
2004-03-11,26.74,26.74,26.61,26.62,63400,4.08418051829167,4.08418051829167,4.06432474165076,4.06585210908467,415093.307557599,0.0,1.0
2004-03-12,26.84,26.87,26.66,26.75,106600,4.09945419263083,4.10403629493258,4.07196157882034,4.08570788572558,697932.911445428,0.0,1.0
2004-03-15,26.93,26.99,26.85,26.97,87100,4.11320049953607,4.12236470413957,4.10098156006474,4.11930996927174,570262.256912728,0.0,1.0
2004-03-16,26.96,26.99,26.87,26.98,99300,4.11778260183782,4.12236470413957,4.10403629493258,4.12083733670565,650138.256158828,0.0,1.0
2004-03-17,26.94,27.09,26.92,26.97,121600,4.11472786696999,4.13763837847873,4.11167313210216,4.11930996927174,796141.107239813,0.0,1.0
2004-03-18,26.88,26.89,26.7,26.85,103100,4.13305627617698,4.13459387151782,4.10537956004187,4.12844349015446,670527.526076524,0.18,1.0
2004-03-19,27.06,27.1,26.82,26.91,83800,4.1607329923121,4.16688337367545,4.12383070413194,4.1376690621995,545006.854366757,0.0,1.0
2004-03-22,26.98,27.34,26.91,27.34,92500,4.14843222958538,4.20378566185561,4.1376690621995,4.20378566185561,601588.711562351,0.0,1.0
2004-03-23,26.94,27.2,26.83,27.01,90400,4.14228184822202,4.18225932708385,4.12536829947278,4.1530450156079,587931.021894449,0.0,1.0
2004-03-24,26.84,26.95,26.73,26.95,70400,4.12690589481362,4.14381944356286,4.10999234606439,4.14381944356286,457857.786962049,0.0,1.0
2004-03-25,26.7,26.8,26.66,26.75,57300,4.10537956004187,4.12075551345027,4.09922917867851,4.11306753674607,372659.818081327,0.0,1.0
2004-03-26,26.7,26.79,26.57,26.7,59700,4.10537956004187,4.11921791810943,4.08539082061095,4.10537956004187,388268.606273215,0.0,1.0
2004-03-29,26.95,26.95,26.72,26.8,65700,4.14381944356286,4.14381944356286,4.10845475072355,4.12075551345027,427290.576752935,0.0,1.0
2004-03-30,26.9,26.96,26.88,26.95,58900,4.13613146685866,4.1453570389037,4.13305627617698,4.14381944356286,383065.676875919,0.0,1.0
2004-03-31,27.08,27.08,26.84,26.95,57600,4.16380818299378,4.16380818299378,4.12690589481362,4.14381944356286,374610.916605312,0.0,1.0
2004-04-01,27.08,27.35,27.04,27.09,62900,4.16380818299378,4.20532325719645,4.15765780163042,4.16534577833461,409080.323862398,0.0,1.0
2004-04-02,26.55,26.92,26.51,26.92,136300,4.08231562992927,4.13920665754034,4.07616524856592,4.13920665754034,886449.096064309,0.0,1.0
2004-04-05,25.63,26.53,25.6,26.51,173600,3.94085685857203,4.07924043924759,3.93624407254951,4.07616524856592,1129035.67921323,0.0,1.0
2004-04-06,25.25,25.69,24.67,25.53,233300,3.88242823562012,3.95008243061706,3.79324770585142,3.92548090516363,1517304.28548645,0.0,1.0
2004-04-07,25.44,25.79,25.15,25.25,73000,3.91164254709607,3.96545838402546,3.86705228221172,3.88242823562012,474767.307503261,0.0,1.0
2004-04-08,25.62,25.7,25.34,25.55,65800,3.93931926323119,3.9516200259579,3.89626659368768,3.92855609584531,427940.942927596,0.0,1.0
2004-04-12,25.87,26.18,25.71,25.72,134700,3.97775914675218,4.02542460231821,3.95315762129874,3.95469521663958,876043.237269715,0.0,1.0
2004-04-13,25.16,25.8,25.01,25.8,123800,3.86858987755256,3.9669959793663,3.84552594743997,3.9669959793663,805153.324231558,0.0,1.0
2004-04-14,24.3,25.16,24.06,25.16,216800,3.73635667824035,3.86858987755256,3.6994543900602,3.86858987755256,1409993.86666722,0.0,1.0
2004-04-15,24.85,24.9,24.33,24.33,119300,3.82092442198653,3.82861239869073,3.74096946426287,3.74096946426287,775886.846371768,0.0,1.0
2004-04-16,25.2,25.25,24.57,24.57,83200,3.87474025891592,3.88242823562012,3.77787175244302,3.77787175244302,541104.657318785,0.0,1.0
2004-04-19,24.92,25.19,24.8,25.15,76000,3.83168758937241,3.87320266357508,3.81323644528233,3.86705228221172,494278.292743121,0.0,1.0
2004-04-20,24.3,24.79,24.19,24.7,83100,3.76403339437547,3.83993365623736,3.74699456007994,3.82599279181374,536480.362532769,0.18,1.0
2004-04-21,23.9,24.0,23.5,24.0,158200,3.70207399693719,3.71756384629676,3.64011459949891,3.71756384629676,1021313.99943061,0.0,1.0
2004-04-22,23.57,23.75,23.18,23.75,168300,3.65095749405061,3.67883922289783,3.59054708154828,3.67883922289783,1086517.9905447,0.0,1.0
2004-04-23,23.16,23.33,23.0,23.0,192600,3.58744911167637,3.61378185558764,3.56266535270106,3.56266535270106,1243394.91966079,0.0,1.0
2004-04-26,22.47,23.1,22.4,23.02,252300,3.48056915109534,3.57815520206063,3.46972625654364,3.56576332257297,1628808.6097114,0.0,1.0
2004-04-27,22.4,22.69,22.03,22.47,226400,3.46972625654364,3.51464681968639,3.41241381391323,3.48056915109534,1461602.33546834,0.0,1.0
2004-04-28,22.84,22.99,22.34,22.54,139100,3.53788159372575,3.5611163677651,3.4604323469279,3.49141204564704,898007.441977234,0.0,1.0
2004-04-29,23.24,23.24,22.84,22.9,121300,3.59984099116403,3.59984099116403,3.53788159372575,3.54717550334149,783093.477439529,0.0,1.0
2004-04-30,23.28,23.52,23.14,23.14,75400,3.60603693090785,3.64321256937082,3.58435114180446,3.58435114180446,486770.389109156,0.0,1.0
2004-05-03,23.52,23.69,23.5,23.53,91300,3.64321256937082,3.66954531328209,3.64011459949891,3.64476155430678,589418.256308566,0.0,1.0
2004-05-04,23.64,23.76,23.4,23.4,59300,3.6618003886023,3.68038820783379,3.62462475013934,3.62462475013934,382831.353768872,0.0,1.0
2004-05-05,23.73,23.87,23.64,23.64,55100,3.67574125302592,3.69742704212932,3.6618003886023,3.6618003886023,355716.822810536,0.0,1.0
2004-05-06,23.59,23.85,23.51,23.8,68100,3.65405546392252,3.6943290722574,3.64166358443486,3.68658414757762,439642.751967288,0.0,1.0
2004-05-07,22.45,23.45,22.33,23.45,89200,3.47747118122342,3.63236967481912,3.45888336199194,3.63236967481912,575860.990829399,0.0,1.0
2004-05-10,21.2,22.15,20.92,22.15,279300,3.2838480642288,3.43100163314471,3.24047648602201,3.43100163314471,1803116.30872927,0.0,1.0
2004-05-11,21.98,22.2,21.27,21.38,138900,3.40466888923345,3.4387465578245,3.2946909587805,3.31172979307603,896716.273836361,0.0,1.0
2004-05-12,22.45,22.45,21.92,21.98,71100,3.47747118122342,3.47747118122342,3.3953749796177,3.40466888923345,459010.274080384,0.0,1.0
2004-05-13,22.6,22.74,22.2,22.4,66900,3.50070595526278,3.52239174436618,3.4387465578245,3.46972625654364,431895.743122049,0.0,1.0
2004-05-14,22.5,22.64,22.34,22.4,82500,3.48521610590321,3.50690189500661,3.4604323469279,3.46972625654364,532606.85811015,0.0,1.0
2004-05-17,22.82,23.0,22.51,22.51,56500,3.53478362385383,3.56266535270106,3.48676509083917,3.48676509083917,364754.999796648,0.0,1.0
2004-05-18,23.18,23.18,22.72,22.72,76600,3.59054708154828,3.59054708154828,3.51929377449426,3.51929377449426,494517.397954394,0.0,1.0
2004-05-19,23.28,23.47,23.1,23.21,57500,3.60603693090785,3.63546764469104,3.57815520206063,3.59519403635615,371210.840501014,0.0,1.0
2004-05-20,22.83,23.24,22.8,23.11,63800,3.56421433763701,3.62822344313115,3.55953074455208,3.60792787309643,408660.608487889,0.18,1.0
2004-05-21,22.74,22.94,22.66,22.77,39500,3.5501635583822,3.58138751228178,3.53767397682237,3.55484715146714,253010.878295793,0.0,1.0
2004-05-24,22.74,22.83,22.62,22.7,54100,3.5501635583822,3.56421433763701,3.53142918604246,3.54391876760229,346528.823184872,0.0,1.0
2004-05-25,23.13,23.27,22.61,22.68,84400,3.61105026848638,3.63290703621609,3.52986798834748,3.54079637221233,540610.585523164,0.0,1.0
2004-05-26,23.3,23.3,23.15,23.16,44900,3.63759062930103,3.63759062930103,3.61417266387634,3.61573386157132,287599.70722737,0.0,1.0
2004-05-27,23.64,23.65,23.35,23.45,63300,3.69067135093031,3.69223254862529,3.64539661777592,3.66100859472571,405457.939142373,0.0,1.0
2004-05-28,23.65,23.75,23.55,23.69,52200,3.69223254862529,3.70784452557508,3.6766205716755,3.69847733940521,334358.679671909,0.0,1.0
2004-06-01,23.57,23.88,23.55,23.76,75300,3.67974296706546,3.72814009560981,3.6766205716755,3.70940572327006,482322.003434765,0.0,1.0
2004-06-02,23.87,23.92,23.52,23.59,68800,3.72657889791483,3.73438488638972,3.67193697859056,3.68286536245542,440687.301943052,0.0,1.0
2004-06-03,23.79,23.89,23.61,23.7,38800,3.714089316355,3.72970129330479,3.68598775784538,3.70003853710019,248527.14121207,0.0,1.0
2004-06-04,23.85,23.94,23.71,23.79,37400,3.72345650252487,3.73750728177968,3.70159973479517,3.714089316355,239559.667044625,0.0,1.0
2004-06-07,23.88,23.97,23.72,23.75,31700,3.72814009560981,3.74219087486462,3.70316093249014,3.70784452557508,203049.236505738,0.0,1.0
2004-06-08,23.71,23.95,23.59,23.95,42700,3.70159973479517,3.73906847947466,3.68286536245542,3.73906847947466,273507.962107098,0.0,1.0
2004-06-09,23.7,23.8,23.61,23.69,44400,3.70003853710019,3.71565051404998,3.68598775784538,3.69847733940521,284397.037881853,0.0,1.0
2004-06-10,23.75,23.76,23.65,23.66,39200,3.70784452557508,3.70940572327006,3.69223254862529,3.69379374632027,251089.276688483,0.0,1.0
2004-06-14,23.28,23.75,23.23,23.65,65700,3.63446823391107,3.70784452557508,3.62666224543617,3.69223254862529,420830.752000851,0.0,1.0
2004-06-15,23.67,23.75,23.5,23.5,63200,3.69535494401525,3.70784452557508,3.66881458320061,3.66881458320061,404817.405273269,0.0,1.0
2004-06-16,23.66,23.8,23.5,23.7,58600,3.69379374632027,3.71565051404998,3.66881458320061,3.70003853710019,375352.847294519,0.0,1.0
2004-06-17,23.37,23.5,23.33,23.35,54500,3.6766205716755,3.69707246189021,3.67032768237867,3.67347412702708,346422.747512281,0.18,1.0
2004-06-18,23.32,23.5,23.26,23.31,42000,3.66875446005446,3.69707246189021,3.65931512610921,3.66718123773025,266967.988908547,0.0,1.0
2004-06-21,23.45,23.45,23.26,23.36,50400,3.68920635026917,3.68920635026917,3.65931512610921,3.67504734935129,320361.586690256,0.0,1.0
2004-06-22,23.33,23.44,23.25,23.3,43500,3.67032768237867,3.68763312794496,3.657741903785,3.66560801540604,276502.559940995,0.0,1.0
2004-06-23,23.09,23.29,23.03,23.25,59300,3.63257034659766,3.66403479308183,3.62313101265241,3.657741903785,376933.374816115,0.0,1.0
2004-06-24,22.95,23.1,22.87,23.08,47100,3.61054523405874,3.63414356892187,3.59795945546507,3.63099712427345,299385.53041887,0.0,1.0
2004-06-25,22.98,22.99,22.9,22.98,21900,3.61526490103137,3.61683812335557,3.6026791224377,3.61526490103137,139204.737073742,0.0,1.0
2004-06-28,23.02,23.09,22.99,23.04,27100,3.6215577903282,3.63257034659766,3.61683812335557,3.62470423497662,172257.916652896,0.0,1.0
2004-06-29,22.97,23.03,22.82,23.0,37300,3.61369167870716,3.62313101265241,3.59009334384403,3.61841134567978,237092.999673543,0.0,1.0
2004-06-30,23.13,23.18,23.0,23.1,64800,3.63886323589449,3.64672934751554,3.61841134567978,3.63414356892187,411893.468601758,0.0,1.0
2004-07-01,23.33,23.44,23.1,23.16,41100,3.67032768237867,3.68763312794496,3.63414356892187,3.64358290286712,261247.246289078,0.0,1.0
2004-07-02,23.69,23.77,23.45,23.45,48000,3.72696368605018,3.73954946464385,3.68920635026917,3.68920635026917,305106.273038339,0.0,1.0
2004-07-06,23.76,23.82,23.65,23.74,22500,3.73797624231964,3.74741557626489,3.72067079675334,3.73482979767122,143018.565486721,0.0,1.0
2004-07-07,23.8,23.87,23.71,23.83,40500,3.74426913161647,3.75528168788593,3.73011013069859,3.7489887985891,257433.417876099,0.0,1.0
2004-07-08,23.9,23.97,23.79,23.96,50800,3.76000135485856,3.77101391112802,3.74269590929226,3.76944068880381,322904.138965575,0.0,1.0
2004-07-09,24.16,24.25,23.9,23.92,70600,3.80090513528798,3.81506413620586,3.76000135485856,3.76314779950697,448760.476593891,0.0,1.0
2004-07-12,24.34,24.41,24.15,24.16,66900,3.82922313712374,3.8402356933932,3.79933191296377,3.80090513528798,425241.868047185,0.0,1.0
2004-07-13,24.44,24.5,24.36,24.36,74300,3.84495536036582,3.85439469431107,3.83236958177215,3.83236958177215,472279.085140596,0.0,1.0
2004-07-14,24.39,24.55,24.39,24.45,42800,3.83708924874478,3.86226080593212,3.83708924874478,3.84652858269003,272053.093459186,0.0,1.0
2004-07-15,24.28,24.45,24.24,24.28,39600,3.84810180501424,3.87504485719103,3.84176226332558,3.84810180501424,249860.333410915,0.18,1.0
2004-07-16,24.57,24.6,24.25,24.28,35800,3.894063482257,3.89881813852349,3.84334714874775,3.84810180501424,225883.836770473,0.0,1.0
2004-07-19,24.55,24.59,24.44,24.57,36000,3.89089371141267,3.89723325310132,3.87345997176886,3.894063482257,227145.757646286,0.0,1.0
2004-07-20,24.43,24.55,24.31,24.4,38800,3.8718750863467,3.89089371141267,3.85285646128073,3.86712043008021,244812.649907664,0.0,1.0
2004-07-21,23.95,24.49,23.95,24.3,64300,3.79580058608283,3.88138439887968,3.79580058608283,3.85127157585857,405707.561573783,0.0,1.0
2004-07-22,23.9,24.15,23.89,23.92,49400,3.78787615897201,3.82749829452611,3.78629127354984,3.79104592981633,311694.456325737,0.0,1.0
2004-07-23,23.92,23.98,23.81,23.98,54600,3.79104592981633,3.80055524234932,3.77361219017253,3.80055524234932,344504.399096867,0.0,1.0
2004-07-26,23.87,23.97,23.85,23.95,37500,3.78312150270551,3.79897035692715,3.77995173186119,3.79580058608283,236610.164214882,0.0,1.0
2004-07-27,23.9,23.99,23.824,23.87,41900,3.78787615897201,3.80214012777148,3.77583102976356,3.78312150270551,264372.42348276,0.0,1.0
2004-07-28,24.01,24.08,23.87,23.9,49500,3.80530989861581,3.81640409657096,3.78312150270551,3.78787615897201,312325.416763643,0.0,1.0
2004-07-29,24.23,24.23,24.13,24.13,20600,3.84017737790342,3.84017737790342,3.82432852368178,3.82432852368178,129977.850208708,0.0,1.0
2004-07-30,24.35,24.35,24.17,24.19,18700,3.85919600296939,3.85919600296939,3.83066806537044,3.83383783621476,117989.601888487,0.0,1.0
2004-08-02,24.5,24.58,24.4,24.55,24600,3.88296928430185,3.89564836767916,3.86712043008021,3.89089371141267,155216.267724962,0.0,1.0
2004-08-03,24.65,24.65,24.5,24.5,39300,3.90674256563431,3.90674256563431,3.88296928430185,3.88296928430185,247967.452097195,0.0,1.0
2004-08-04,24.67,24.72,24.6,24.65,23700,3.90991233647864,3.91783676358946,3.89881813852349,3.90674256563431,149537.623783805,0.0,1.0
2004-08-05,24.6,24.7,24.58,24.58,31100,3.89881813852349,3.91466699274513,3.89564836767916,3.89564836767916,196228.696188875,0.0,1.0
2004-08-06,24.75,24.85,24.65,24.7,37600,3.92259141985595,3.93844027407759,3.90674256563431,3.91466699274513,237241.124652787,0.0,1.0
2004-08-09,24.61,24.84,24.58,24.84,27200,3.90040302394565,3.93685538865542,3.89564836767916,3.93685538865542,171621.239110527,0.0,1.0
2004-08-10,24.58,24.71,24.55,24.55,23500,3.89564836767916,3.91625187816729,3.89089371141267,3.89089371141267,148275.702907992,0.0,1.0
2004-08-11,24.65,24.72,24.51,24.51,30900,3.90674256563431,3.91783676358946,3.88455416972401,3.88455416972401,194966.775313062,0.0,1.0
2004-08-12,24.74,24.82,24.6,24.64,35800,3.92100653443378,3.9336856178111,3.89881813852349,3.90515768021214,225883.836770473,0.0,1.0
2004-08-13,24.79,24.85,24.7,24.84,41000,3.9289309615446,3.93844027407759,3.91466699274513,3.93685538865542,258693.779541604,0.0,1.0
2004-08-16,24.77,24.98,24.77,24.85,32700,3.92576119070028,3.95904378456572,3.92576119070028,3.93844027407759,206324.063195376,0.0,1.0
2004-08-17,24.77,25.0,24.75,24.84,30400,3.92576119070028,3.96221355541005,3.92259141985595,3.93685538865542,191811.97312353,0.0,1.0
2004-08-18,24.96,24.99,24.8,24.87,34300,3.95587401372139,3.96062866998788,3.93051584696677,3.94161004492192,216419.430201878,0.0,1.0
2004-08-19,24.97,24.99,24.75,24.8,47100,3.98598683674251,3.98917945735664,3.95086800998707,3.9588495615224,295055.414924837,0.18,1.0
2004-08-20,24.92,24.98,24.82,24.97,31200,3.97800528520718,3.98758314704957,3.96204218213653,3.98598683674251,195450.720714542,0.0,1.0
2004-08-23,24.76,25.0,24.71,25.0,49800,3.95246432029413,3.9907757676637,3.94448276875881,3.9907757676637,311969.419602057,0.0,1.0
2004-08-24,24.61,24.8,24.5,24.76,50400,3.92851966568815,3.9588495615224,3.91096025231043,3.95246432029413,315728.087308106,0.0,1.0
2004-08-25,24.76,24.88,24.58,24.58,33400,3.95246432029413,3.97162004397892,3.92373073476695,3.92373073476695,209232.502303388,0.0,1.0
2004-08-26,24.9,24.97,24.7,24.76,40600,3.97481266459305,3.98598683674251,3.94288645845174,3.95246432029413,254336.514775974,0.0,1.0
2004-08-27,25.0,25.0,24.8,24.95,35400,3.9907757676637,3.9907757676637,3.9588495615224,3.98279421612838,221761.394656884,0.0,1.0
2004-08-30,25.05,25.25,24.86,24.86,50400,3.99875731919903,4.03068352534034,3.96842742336479,3.96842742336479,315728.087308106,0.0,1.0
2004-08-31,25.1,25.17,25.0,25.1,39700,4.00673887073436,4.01791304288382,3.9907757676637,4.00673887073436,248698.513216901,0.0,1.0
2004-09-01,24.97,25.24,24.93,25.2,41400,3.98598683674251,4.02908721503328,3.97960159551425,4.02270197380501,259348.071717373,0.0,1.0
2004-09-02,24.88,25.09,24.87,25.03,54800,3.97162004397892,4.00514256042729,3.97002373367185,3.9955646985849,343291.650485798,0.0,1.0
2004-09-03,25.0,25.0,24.76,24.88,41900,3.9907757676637,3.9907757676637,3.95246432029413,3.97162004397892,262480.294805747,0.0,1.0
2004-09-07,25.0,25.05,24.94,25.0,23800,3.9907757676637,3.99875731919903,3.98119790582131,3.9907757676637,149093.819006606,0.0,1.0
2004-09-08,25.1,25.16,24.95,25.01,53400,4.00673887073436,4.01631673257675,3.98279421612838,3.99237207797077,334521.42583835,0.0,1.0
2004-09-09,25.12,25.2,24.98,25.1,43400,4.00993149134849,4.02270197380501,3.98758314704957,4.00673887073436,271876.964070869,0.0,1.0
2004-09-10,25.12,25.2,25.0,25.15,34700,4.00993149134849,4.02270197380501,3.9907757676637,4.01472042226969,217376.28233316,0.0,1.0
2004-09-13,25.12,25.15,25.03,25.13,30700,4.00993149134849,4.01472042226969,3.9955646985849,4.01152780165556,192318.497626168,0.0,1.0
2004-09-14,25.12,25.15,25.05,25.07,45100,4.00993149134849,4.01472042226969,3.99875731919903,4.00194993981316,282526.522571341,0.0,1.0
2004-09-15,25.04,25.15,25.0,25.0,61100,3.99716100889197,4.01472042226969,3.9907757676637,3.9907757676637,382757.661399311,0.0,1.0
2004-09-16,24.96,24.98,24.83,24.92,29400,4.01312411196262,4.0163397562831,3.99222242387948,4.00669282332166,182856.044200717,0.18,1.0
2004-09-17,25.0,25.03,24.8,24.8,33200,4.01955540060359,4.02437886708431,3.98739895739876,3.98739895739876,206490.498893326,0.0,1.0
2004-09-20,25.06,25.19,25.02,25.08,28900,4.02920233356504,4.05010402164817,4.02277104492407,4.03241797788552,179746.247530637,0.0,1.0
2004-09-21,25.0,25.15,24.96,25.05,51400,4.01955540060359,4.04367273300721,4.01312411196262,4.02759451140479,319687.097684246,0.0,1.0
2004-09-22,25.0,25.09,24.96,25.0,30100,4.01955540060359,4.03402580004576,4.01312411196262,4.01955540060359,187209.759538829,0.0,1.0
2004-09-23,25.0,25.13,24.96,24.96,43100,4.01955540060359,4.04045708868673,4.01312411196262,4.01312411196262,268064.472960915,0.0,1.0
2004-09-24,24.96,25.09,24.96,25.08,30400,4.01312411196262,4.03402580004576,4.01312411196262,4.03241797788552,189075.637540877,0.0,1.0
2004-09-27,25.05,25.1,25.0,25.08,45700,4.02759451140479,4.035633622206,4.01955540060359,4.03241797788552,284235.415645332,0.0,1.0
2004-09-28,25.08,25.1,25.01,25.08,46300,4.03241797788552,4.035633622206,4.02116322276383,4.03241797788552,287967.171649428,0.0,1.0
2004-09-29,24.97,25.09,24.92,25.09,32500,4.01473193412286,4.03402580004576,4.00669282332166,4.03402580004576,202136.783555214,0.0,1.0
2004-09-30,24.99,24.99,24.74,24.96,72600,4.01794757844335,4.01794757844335,3.97775202443731,4.01312411196262,451542.476495648,0.0,1.0
2004-10-01,24.94,25.01,24.83,25.01,37600,4.00990846764214,4.02116322276383,3.99222242387948,4.02116322276383,233856.709590032,0.0,1.0
2004-10-04,25.05,25.05,24.85,24.89,40900,4.02759451140479,4.02759451140479,3.99543806819997,4.00186935684093,254381.367612562,0.0,1.0
2004-10-05,25.0,25.06,24.99,25.02,24100,4.01955540060359,4.02920233356504,4.01794757844335,4.02277104492407,149892.199497867,0.0,1.0
2004-10-06,24.97,25.07,24.95,25.07,25100,4.01473193412286,4.03081015572528,4.01151628980238,4.03081015572528,156111.792838027,0.0,1.0
2004-10-07,24.95,25.0,24.86,25.0,44100,4.01151628980238,4.01955540060359,3.99704589036021,4.01955540060359,274284.066301075,0.0,1.0
2004-10-08,25.04,25.06,24.95,24.95,22200,4.02598668924455,4.02920233356504,4.01151628980238,4.01151628980238,138074.972151562,0.0,1.0
2004-10-11,25.1,25.1,25.04,25.08,20300,4.035633622206,4.035633622206,4.02598668924455,4.03241797788552,126257.744805257,0.0,1.0
2004-10-12,25.03,25.17,25.01,25.04,65800,4.02437886708431,4.04688837732769,4.02116322276383,4.02598668924455,409249.241782557,0.0,1.0
2004-10-13,25.19,25.19,25.0,25.01,59700,4.05010402164817,4.05010402164817,4.01955540060359,4.02116322276383,371309.722407579,0.0,1.0
2004-10-14,25.05,25.07,25.0,25.02,43300,4.05653531028914,4.05977406103588,4.0484384334223,4.05167718416903,267387.047574519,0.18,1.0
2004-10-15,25.06,25.18,24.99,25.18,46400,4.05815468566251,4.07758719014294,4.04681905804893,4.07758719014294,286530.231119115,0.0,1.0
2004-10-18,25.29,25.31,25.15,25.2,61300,4.09540031924999,4.09863906999673,4.07272906402283,4.08082594088967,378541.016543142,0.0,1.0
2004-10-19,25.28,25.4,25.22,25.4,39100,4.09378094387663,4.11321344835705,4.08406469163641,4.11321344835705,241451.121481841,0.0,1.0
2004-10-20,25.25,25.45,25.25,25.38,57600,4.08892281775652,4.1213103252239,4.08892281775652,4.10997469761031,355692.700699591,0.0,1.0
2004-10-21,25.04,25.32,25.02,25.32,49300,4.05491593491577,4.1002584453701,4.05167718416903,4.1002584453701,304438.37056406,0.0,1.0
2004-10-22,25.13,25.31,25.06,25.16,41200,4.06949031327609,4.09863906999673,4.05815468566251,4.0743484393962,254419.08452818,0.0,1.0
2004-10-25,25.08,25.17,25.04,25.16,37300,4.06139343640925,4.07596781476957,4.05491593491577,4.0743484393962,230335.724584978,0.0,1.0
2004-10-26,25.14,25.24,25.08,25.11,41000,4.07110968864946,4.08730344238315,4.06139343640925,4.06625156252935,253184.040428529,0.0,1.0
2004-10-27,25.23,25.36,25.1,25.18,71400,4.08568406700978,4.10673594686358,4.06463218715598,4.07758719014294,440910.743575535,0.0,1.0
2004-10-28,25.18,25.29,25.17,25.2,30100,4.07758719014294,4.09540031924999,4.07596781476957,4.08082594088967,185874.136997529,0.0,1.0
2004-10-29,25.26,25.36,25.24,25.33,28400,4.09054219312989,4.10673594686358,4.08730344238315,4.10187782074347,175376.262150493,0.0,1.0
2004-11-01,25.36,25.43,25.23,25.4,34100,4.10673594686358,4.11807157447716,4.08568406700978,4.11321344835705,210575.018990557,0.0,1.0
2004-11-02,25.4,25.44,25.31,25.31,51500,4.11321344835705,4.11969094985053,4.09863906999673,4.09863906999673,318023.855660225,0.0,1.0
2004-11-03,25.4,25.5,25.38,25.45,40700,4.11321344835705,4.12940720209074,4.10997469761031,4.1213103252239,251331.474279052,0.0,1.0
2004-11-04,25.44,25.6,25.44,25.52,51500,4.11969094985053,4.14560095582443,4.11969094985053,4.13264595283748,318023.855660225,0.0,1.0
2004-11-05,25.13,25.49,25.0,25.49,129400,4.06949031327609,4.12778782671737,4.0484384334223,4.12778782671737,799073.53247443,0.0,1.0
2004-11-08,24.66,25.13,24.43,25.13,150400,3.99337967072775,4.06949031327609,3.95613403714027,4.06949031327609,928753.162937823,0.0,1.0
2004-11-09,24.8,24.83,24.56,24.73,50900,4.01605092595492,4.02090905207502,3.97718591699406,4.00471529834133,314318.723361271,0.0,1.0
2004-11-10,25.0,25.3,24.8,25.05,87000,4.0484384334223,4.09701969462336,4.01605092595492,4.05653531028914,537244.183348341,0.0,1.0
2004-11-11,25.13,25.18,25.02,25.02,34900,4.06949031327609,4.07758719014294,4.05167718416903,4.05167718416903,215515.195389162,0.0,1.0
2004-11-12,25.23,25.23,25.12,25.23,40100,4.08568406700978,4.08568406700978,4.06787093790272,4.08568406700978,247626.341980098,0.0,1.0
2004-11-15,25.29,25.34,25.18,25.29,49600,4.09540031924999,4.10349719611684,4.07758719014294,4.09540031924999,306290.936713538,0.0,1.0
2004-11-16,25.33,25.34,25.24,25.34,53500,4.10187782074347,4.10349719611684,4.08730344238315,4.10349719611684,330374.296656739,0.0,1.0
2004-11-17,25.37,25.51,25.35,25.35,52100,4.10835532223695,4.13102657746411,4.10511657149021,4.10511657149021,321728.987959179,0.0,1.0
2004-11-18,25.4,25.4,25.25,25.38,48600,4.14236220507769,4.14236220507769,4.11789943615007,4.13910050255401,298003.877711811,0.18,1.0
2004-11-19,25.38,25.5,25.21,25.5,56500,4.13910050255401,4.15867071769611,4.1113760311027,4.15867071769611,346444.837257558,0.0,1.0
2004-11-22,25.42,25.73,25.29,25.53,64700,4.14562390760138,4.19618029671847,4.12442284119743,4.16356327148163,396725.326912637,0.0,1.0
2004-11-23,25.42,25.55,25.37,25.55,43500,4.14562390760138,4.16682497400532,4.13746965129217,4.16682497400532,266731.865853164,0.0,1.0
2004-11-24,25.5,25.59,25.42,25.42,25900,4.15867071769611,4.17334837905268,4.14562390760138,4.14562390760138,158812.766105677,0.0,1.0
2004-11-26,25.59,25.71,25.57,25.57,17000,4.17334837905268,4.19291859419478,4.170086676529,4.170086676529,104240.039528823,0.0,1.0
2004-11-29,25.39,25.57,25.27,25.56,31700,4.14073135381585,4.170086676529,4.12116113867375,4.16845582526716,194377.014886099,0.0,1.0
2004-11-30,25.14,25.48,25.1,25.37,44600,4.09996007226981,4.15540901517243,4.09343666722244,4.13746965129217,273476.809587382,0.0,1.0
2004-12-01,25.12,25.32,25.12,25.25,43500,4.09669836974613,4.12931539498296,4.09669836974613,4.11789943615007,266731.865853164,0.0,1.0
2004-12-02,24.85,25.13,24.75,25.13,107700,4.0526653856764,4.09832922100797,4.03635687305799,4.09832922100797,660391.309250248,0.0,1.0
2004-12-03,24.98,25.05,24.86,24.86,41400,4.07386645208035,4.08528241091324,4.05429623693825,4.05429623693825,253855.155087839,0.0,1.0
2004-12-06,25.0,25.03,24.92,24.97,46300,4.07712815460403,4.08202070838955,4.0640813445093,4.0722356008185,283900.813540264,0.0,1.0
2004-12-07,25.03,25.1,24.95,24.99,50700,4.08202070838955,4.09343666722244,4.06897389829482,4.07549730334219,310880.588477136,0.0,1.0
2004-12-08,25.08,25.1,24.95,25.1,42200,4.09017496469876,4.09343666722244,4.06897389829482,4.09343666722244,258760.568712725,0.0,1.0
2004-12-09,25.13,25.14,24.91,25.14,55400,4.09832922100797,4.09996007226981,4.06245049324745,4.09996007226981,339699.89352334,0.0,1.0
2004-12-10,25.04,25.14,24.97,25.1,57200,4.08365155965139,4.09996007226981,4.0722356008185,4.09343666722244,350737.074179333,0.0,1.0
2004-12-13,25.1,25.21,25.09,25.15,44200,4.09343666722244,4.1113760311027,4.0918058159606,4.10159092353165,271024.102774939,0.0,1.0
2004-12-14,25.2,25.2,25.1,25.1,32100,4.10974517984086,4.10974517984086,4.09343666722244,4.09343666722244,196829.721698542,0.0,1.0
2004-12-15,25.18,25.21,25.13,25.13,31300,4.10648347731718,4.1113760311027,4.09832922100797,4.09832922100797,191924.308073656,0.0,1.0
2004-12-16,25.0,25.18,24.87,25.18,54300,4.10648347731718,4.13605015835386,4.08512976323513,4.13605015835386,330574.81114885,0.18,1.0
2004-12-17,24.98,25.0,24.87,25.0,34900,4.10319829053532,4.10648347731718,4.08512976323513,4.10648347731718,212468.893353497,0.0,1.0
2004-12-20,25.05,25.14,24.92,24.97,29100,4.11469644427181,4.12947978479015,4.09334273018976,4.1015556971444,177158.87669303,0.0,1.0
2004-12-21,25.11,25.18,25.04,25.18,45900,4.12455200461737,4.13605015835386,4.11305385088088,4.13605015835386,279436.166330244,0.0,1.0
2004-12-22,25.17,25.25,25.11,25.15,34700,4.13440756496293,4.14754831209035,4.12455200461737,4.13112237818108,211251.306572102,0.0,1.0
2004-12-23,25.03,25.18,25.01,25.12,46500,4.11141125748996,4.13605015835386,4.1081260707081,4.1261945980083,283088.92667443,0.0,1.0
2004-12-27,25.01,25.09,24.87,25.01,78100,4.1081260707081,4.12126681783552,4.08512976323513,4.1081260707081,475467.638134903,0.0,1.0
2004-12-28,24.93,25.06,24.93,25.06,44200,4.09498532358069,4.11633903766274,4.09498532358069,4.11633903766274,269086.678688383,0.0,1.0
2004-12-29,24.93,25.0,24.85,24.85,52100,4.09498532358069,4.10648347731718,4.08184457645327,4.08184457645327,317181.356553501,0.0,1.0
2004-12-30,25.05,25.18,24.93,24.93,26700,4.11469644427181,4.13605015835386,4.09498532358069,4.09498532358069,162547.835316286,0.0,1.0
2004-12-31,25.16,25.25,25.08,25.23,50800,4.13276497157201,4.14754831209035,4.11962422444459,4.1442631253085,309267.042474431,0.0,1.0
2005-01-03,25.16,25.25,25.15,25.25,44300,4.13276497157201,4.14754831209035,4.13112237818108,4.14754831209035,269695.47207908,0.0,1.0
2005-01-04,25.14,25.25,25.07,25.23,27600,4.12947978479015,4.14754831209035,4.11798163105367,4.1442631253085,168026.975832565,0.0,1.0
2005-01-05,25.13,25.22,25.08,25.11,43600,4.12783719139923,4.14262053191757,4.11962422444459,4.12455200461737,265433.918344196,0.0,1.0
2005-01-06,25.17,25.25,25.09,25.25,31000,4.13440756496293,4.14754831209035,4.12126681783552,4.14754831209035,188725.951116287,0.0,1.0
2005-01-07,25.16,25.25,25.14,25.23,32700,4.13276497157201,4.14754831209035,4.12947978479015,4.1442631253085,199075.438758147,0.0,1.0
2005-01-10,25.25,25.27,25.18,25.24,35300,4.14754831209035,4.1508334988722,4.13605015835386,4.14590571869942,214904.066916288,0.0,1.0
2005-01-11,25.24,25.29,25.18,25.26,37800,4.14590571869942,4.15411868565406,4.13605015835386,4.14919090548128,230123.90168373,0.0,1.0
2005-01-12,25.28,25.28,25.18,25.27,25400,4.15247609226313,4.15247609226313,4.13605015835386,4.1508334988722,154633.521237215,0.0,1.0
2005-01-13,25.2,25.28,25.18,25.28,42800,4.13933534513571,4.15247609226313,4.13605015835386,4.15247609226313,260563.571218615,0.0,1.0
2005-01-14,25.19,25.23,25.04,25.18,61200,4.13769275174479,4.1442631253085,4.11305385088088,4.13605015835386,372581.555106991,0.0,1.0
2005-01-18,25.3,25.3,25.11,25.21,65100,4.15576127904498,4.15576127904498,4.12455200461737,4.14097793852664,396324.497344202,0.0,1.0
2005-01-19,25.29,25.35,25.17,25.28,67600,4.15411868565406,4.16397424599962,4.13440756496293,4.15247609226313,411544.332111644,0.0,1.0
2005-01-20,25.1,25.18,25.0,25.15,41700,4.15247609226313,4.16571107582413,4.13593236281188,4.16074795698875,252059.247722136,0.18,1.0
2005-01-21,25.09,25.27,25.09,25.26,57400,4.15082171931801,4.18060043233025,4.15082171931801,4.17894605938513,346959.252260206,0.0,1.0
2005-01-24,25.08,25.18,25.07,25.15,34200,4.14916734637288,4.16571107582413,4.14751297342776,4.16074795698875,206724.850649809,0.0,1.0
2005-01-25,25.05,25.2,25.05,25.12,49700,4.14420422753751,4.16901982171438,4.14420422753751,4.15578483815338,300415.937932618,0.0,1.0
2005-01-26,25.06,25.16,24.98,25.1,54500,4.14585860048263,4.16240232993388,4.13262361692163,4.15247609226313,329429.952058907,0.0,1.0
2005-01-27,25.16,25.2,25.0,25.0,30900,4.16240232993388,4.16901982171438,4.13593236281188,4.13593236281188,186777.715937986,0.0,1.0
2005-01-28,25.17,25.2,25.1,25.12,22500,4.164056702879,4.16901982171438,4.15247609226313,4.15578483815338,136003.19121698,0.0,1.0
2005-01-31,25.3,25.3,25.17,25.17,32700,4.18556355116563,4.18556355116563,4.164056702879,4.164056702879,197657.971235344,0.0,1.0
2005-02-01,25.22,25.34,25.19,25.34,23300,4.17232856760463,4.19218104294612,4.16736544876925,4.19218104294612,140838.860238028,0.0,1.0
2005-02-02,25.39,25.44,25.23,25.25,39600,4.20045290767175,4.20872477239737,4.17398294054975,4.17729168644,239365.616541885,0.0,1.0
2005-02-03,25.41,25.5,25.3,25.32,34200,4.203761653562,4.21865101006812,4.18556355116563,4.18887229705587,206724.850649809,0.0,1.0
2005-02-04,25.51,25.59,25.35,25.35,41500,4.22030538301325,4.23354036657424,4.19383541589125,4.19383541589125,250850.330466874,0.0,1.0
2005-02-07,25.7,25.73,25.5,25.65,44900,4.25173846897062,4.25670158780599,4.21865101006812,4.24346660424499,271401.923806328,0.0,1.0
2005-02-08,25.68,25.78,25.61,25.78,38300,4.24842972308037,4.26497345253161,4.23684911246449,4.26497345253161,231507.654382681,0.0,1.0
2005-02-09,25.77,25.78,25.63,25.75,39100,4.26331907958649,4.26497345253161,4.24015785835474,4.26001033369624,236343.323403729,0.0,1.0
2005-02-10,25.75,25.89,25.75,25.79,31000,4.26001033369624,4.28317155492799,4.26001033369624,4.26662782547674,187382.174565617,0.0,1.0
2005-02-11,25.07,25.7,25.0,25.7,161600,4.14751297342776,4.25173846897062,4.13593236281188,4.25173846897062,976805.14225173,0.0,1.0
2005-02-14,24.24,24.71,24.0,24.65,275500,4.0102000189824,4.08795554740326,3.97049506829941,4.07802930973252,1665283.51912347,0.0,1.0
2005-02-15,24.22,24.29,24.05,24.21,161100,4.00689127309215,4.01847188370802,3.97876693302503,4.00523690014703,973782.849113577,0.0,1.0
2005-02-16,24.18,24.25,24.15,24.22,74200,4.00027378131165,4.01185439192753,3.99531066247628,4.00689127309215,448508.301702219,0.0,1.0
2005-02-17,23.99,24.09,23.94,24.08,113200,3.99448347600372,4.01113409491161,3.98615816654977,4.00946903302082,679854.608565533,0.155,1.0
2005-02-18,23.81,23.94,23.64,23.94,187900,3.96451236196951,3.98615816654977,3.93620630982609,3.98615816654977,1128486.58082565,0.0,1.0
2005-02-22,23.69,23.84,23.66,23.81,102600,3.94453161928004,3.96950754764188,3.93953643360767,3.96451236196951,616193.311297029,0.0,1.0
2005-02-23,23.64,23.8,23.64,23.7,60500,3.93620630982609,3.96284730007872,3.93620630982609,3.94619668117082,363349.857051367,0.0,1.0
2005-02-24,23.88,23.95,23.72,23.74,59200,3.97616779520503,3.98782322844056,3.9495268049524,3.95285692873398,355542.339461834,0.0,1.0
2005-02-25,23.97,24.01,23.87,23.87,36500,3.99115335222214,3.9978135997853,3.97450273331424,3.97450273331424,219211.070783056,0.0,1.0
2005-02-28,24.01,24.03,23.85,24.0,77100,3.9978135997853,4.00114372356687,3.97117260953267,3.99614853789451,463045.850886949,0.0,1.0
2005-03-01,24.39,24.46,24.0,24.01,140900,4.06108595163529,4.07274138487082,3.99614853789451,3.9978135997853,846214.79105021,0.0,1.0
2005-03-02,24.28,24.39,24.18,24.39,37000,4.04277027083661,4.06108595163529,4.02611965192872,4.06108595163529,222213.962163646,0.0,1.0
2005-03-03,24.1,24.25,24.07,24.07,63500,4.0127991568024,4.03777508516424,4.00780397113003,4.00780397113003,381367.205334906,0.0,1.0
2005-03-04,23.91,23.99,23.64,23.99,155500,3.9811629808774,3.99448347600372,3.93620630982609,3.99448347600372,933899.219363432,0.0,1.0
2005-03-07,23.81,23.91,23.72,23.75,119700,3.96451236196951,3.9811629808774,3.9495268049524,3.95452199062477,718892.196513201,0.0,1.0
2005-03-08,23.89,23.99,23.76,23.8,103600,3.97783285709582,3.99448347600372,3.95618705251556,3.96284730007872,622199.09405821,0.0,1.0
2005-03-09,23.54,23.75,23.4,23.75,209300,3.91955569091819,3.95452199062477,3.89624482444714,3.95452199062477,1257010.3319149,0.0,1.0
2005-03-10,23.5,23.58,23.36,23.5,147300,3.91289544335504,3.92621593848135,3.88958457688399,3.91289544335504,884651.800721759,0.0,1.0
2005-03-11,23.3,23.53,23.22,23.45,114600,3.87959420553925,3.91789062902741,3.86627371041293,3.90457013390109,688262.704431185,0.0,1.0
2005-03-14,23.0,23.11,22.91,23.09,183500,3.82964234881557,3.84795802961425,3.81465679179846,3.84462790583267,1102061.13667646,0.0,1.0
2005-03-15,22.84,23.1,22.72,23.0,162800,3.80300135856294,3.84629296772346,3.78302061587347,3.82964234881557,977741.433520043,0.0,1.0
2005-03-16,22.68,22.84,22.64,22.84,143200,3.77636036831031,3.80300135856294,3.76970012074715,3.80300135856294,860028.091400922,0.0,1.0
2005-03-17,22.61,22.69,22.36,22.55,126300,3.79051339438202,3.80392520648067,3.74860148157372,3.78045453530803,753365.758905481,0.155,1.0
2005-03-18,22.26,22.62,22.22,22.49,148400,3.73183671645041,3.79218987089435,3.72513081040108,3.77039567623404,885189.854485933,0.0,1.0
2005-03-21,21.97,22.25,21.75,22.07,129100,3.68321889759279,3.73016023993808,3.64633641432149,3.69998366271611,770067.45427314,0.0,1.0
2005-03-22,21.94,22.19,21.88,21.99,122400,3.67818946805579,3.72010138086409,3.6681306089818,3.68657185061745,730102.683214814,0.0,1.0
2005-03-23,21.58,21.75,21.37,21.71,134600,3.61783631361185,3.64633641432149,3.58263030685288,3.63963050827216,802874.355888185,0.0,1.0
2005-03-24,21.8,21.97,21.5,21.6,132300,3.65471879688315,3.68321889759279,3.6044245015132,3.62118926663651,789155.106121893,0.0,1.0
2005-03-28,21.81,22.15,21.71,22.15,150700,3.65639527339548,3.71339547481476,3.63963050827216,3.71339547481476,898909.104252225,0.0,1.0
2005-03-29,21.88,21.95,21.77,21.8,63400,3.6681306089818,3.67986594456812,3.64968936734615,3.65471879688315,378174.102253425,0.0,1.0
2005-03-30,22.35,22.35,21.92,21.92,73400,3.74692500506139,3.74692500506139,3.67483651503113,3.67483651503113,437823.014280779,0.0,1.0
2005-03-31,22.58,22.59,22.35,22.44,63400,3.78548396484502,3.78716044135735,3.74692500506139,3.76201329367238,378174.102253425,0.0,1.0
2005-04-01,22.57,22.74,22.41,22.65,71200,3.78380748833269,3.81230758904233,3.75698386413538,3.79721930043134,424700.253634761,0.0,1.0
2005-04-04,22.43,22.55,22.31,22.55,55600,3.76033681716005,3.78045453530803,3.74021909901207,3.78045453530803,331647.950872088,0.0,1.0
2005-04-05,22.41,22.41,22.25,22.33,41600,3.75698386413538,3.75698386413538,3.73016023993808,3.74357205203673,248139.474033793,0.0,1.0
2005-04-06,22.54,22.54,22.29,22.39,68800,3.7787780587957,3.7787780587957,3.7368661459874,3.75363091111072,410384.514748195,0.0,1.0
2005-04-07,22.55,22.69,22.49,22.49,36500,3.78045453530803,3.80392520648067,3.77039567623404,3.77039567623404,217718.528899842,0.0,1.0
2005-04-08,22.76,22.79,22.5,22.58,68700,3.81566054206699,3.82068997160399,3.77207215274637,3.78548396484502,409788.025627922,0.0,1.0
2005-04-11,22.69,22.75,22.54,22.75,47100,3.80392520648067,3.81398406555466,3.7787780587957,3.81398406555466,280946.375648837,0.0,1.0
2005-04-12,22.61,22.75,22.52,22.67,52500,3.79051339438202,3.81398406555466,3.77542510577103,3.80057225345601,313156.788143608,0.0,1.0
2005-04-13,22.57,22.69,22.55,22.6,67800,3.78380748833269,3.80392520648067,3.78045453530803,3.78883691786969,404419.62354546,0.0,1.0
2005-04-14,22.35,22.51,22.35,22.5,63100,3.77291039100254,3.7999200403341,3.77291039100254,3.79823193725087,373792.339029091,0.155,1.0
2005-04-15,22.23,22.45,22.15,22.3,58400,3.75265315400386,3.78979142183476,3.73914832933808,3.76446987558642,345950.437389841,0.0,1.0
2005-04-18,22.45,22.54,22.15,22.15,66600,3.78979142183476,3.80498434958376,3.73914832933808,3.73914832933808,394525.670037044,0.0,1.0
2005-04-19,22.67,22.7,22.39,22.41,37800,3.82692968966566,3.83199399891533,3.77966280333543,3.78303900950187,223919.97488589,0.0,1.0
2005-04-20,22.63,22.67,22.53,22.59,31700,3.82017727733277,3.82692968966566,3.80329624650054,3.81342486499988,187784.740843458,0.0,1.0
2005-04-21,22.45,22.56,22.45,22.51,37100,3.78979142183476,3.80836055575021,3.78979142183476,3.7999200403341,219773.308684299,0.0,1.0
2005-04-22,22.48,22.59,22.46,22.58,35000,3.79485573108443,3.81342486499988,3.79147952491798,3.81173676191665,207333.310079527,0.0,1.0
2005-04-25,22.5,22.62,22.44,22.48,27200,3.79823193725087,3.81848917424955,3.78810331875154,3.79485573108443,161127.60097609,0.0,1.0
2005-04-26,22.33,22.49,22.23,22.49,39900,3.76953418483609,3.79654383416765,3.75265315400386,3.79654383416765,236359.973490661,0.0,1.0
2005-04-27,22.4,22.48,22.3,22.3,38000,3.78135090641865,3.79485573108443,3.76446987558642,3.76446987558642,225104.736657773,0.0,1.0
2005-04-28,22.63,22.65,22.47,22.55,39000,3.82017727733277,3.82355348349921,3.79316762800121,3.80667245266699,231028.545517188,0.0,1.0
2005-04-29,22.53,22.69,22.53,22.59,39500,3.80329624650054,3.8303058958321,3.80329624650054,3.81342486499988,233990.449946895,0.0,1.0
2005-05-02,22.55,22.67,22.53,22.67,39500,3.80667245266699,3.82692968966566,3.80329624650054,3.82692968966566,233990.449946895,0.0,1.0
2005-05-03,22.68,22.69,22.4,22.53,33100,3.82861779274888,3.8303058958321,3.78135090641865,3.80329624650054,196078.073246639,0.0,1.0
2005-05-04,22.83,22.85,22.75,22.8,37200,3.85393933899722,3.85731554516367,3.84043451433144,3.84887502974755,220365.689570241,0.0,1.0
2005-05-05,22.79,22.96,22.72,22.85,51600,3.84718692666433,3.87588467907911,3.83537020508177,3.85731554516367,305668.537145818,0.0,1.0
2005-05-06,22.73,22.79,22.58,22.69,31000,3.83705830816499,3.84718692666433,3.81173676191665,3.8303058958321,183638.074641867,0.0,1.0
2005-05-09,22.67,22.78,22.65,22.73,30600,3.82692968966566,3.84549882358111,3.82355348349921,3.83705830816499,181268.551098101,0.0,1.0
2005-05-10,22.79,22.84,22.67,22.67,28400,3.84718692666433,3.85562744208044,3.82692968966566,3.82692968966566,168236.171607388,0.0,1.0
2005-05-11,22.76,22.95,22.71,22.85,58400,3.84212261741466,3.87419657599589,3.83368210199855,3.85731554516367,345950.43738984,0.0,1.0
2005-05-12,22.55,22.8,22.52,22.79,40000,3.80667245266699,3.84887502974755,3.80160814341732,3.84718692666433,236952.354376603,0.0,1.0
2005-05-13,22.52,22.68,22.51,22.68,42500,3.80160814341732,3.82861779274888,3.7999200403341,3.82861779274888,251761.876525141,0.0,1.0
2005-05-16,22.55,22.7,22.53,22.55,77200,3.80667245266699,3.83199399891533,3.80329624650054,3.80667245266699,457318.043946843,0.0,1.0
2005-05-17,22.6,22.7,22.58,22.65,65800,3.8151129680831,3.83199399891533,3.81173676191665,3.82355348349921,389786.622949512,0.0,1.0
2005-05-18,22.77,22.79,22.58,22.69,71300,3.84381072049788,3.84718692666433,3.81173676191665,3.8303058958321,422367.571676295,0.0,1.0
2005-05-19,22.77,22.91,22.58,22.64,65200,3.86997631828784,3.89377063908539,3.83768402577687,3.84788159183296,383620.952144953,0.155,1.0
2005-05-20,22.82,22.87,22.73,22.87,23600,3.87847429000125,3.88697226171466,3.86317794091711,3.88697226171466,138856.66365983,0.0,1.0
2005-05-23,23.0,23.1,22.75,22.86,55600,3.90906698816953,3.92606293159635,3.86657712960247,3.88527266737198,327136.885571463,0.0,1.0
2005-05-24,22.98,23.03,22.86,22.95,42300,3.90566779948417,3.91416577119758,3.88527266737198,3.90056901645612,248882.91833944,0.0,1.0
2005-05-25,22.93,23.03,22.86,22.98,55100,3.89716982777075,3.91416577119758,3.88527266737198,3.90566779948417,324195.007104094,0.0,1.0
2005-05-26,23.01,23.13,22.9,23.0,35800,3.91076658251221,3.9311617146244,3.89207104474271,3.90906698816953,210638.49826364,0.0,1.0
2005-05-27,23.18,23.2,23.07,23.2,54400,3.93965968633781,3.94305887502318,3.92096414856831,3.94305887502318,320076.377249777,0.0,1.0
2005-05-31,23.32,23.34,23.16,23.23,40200,3.96345400713537,3.96685319582073,3.93626049765245,3.94815765805123,236527.028776489,0.0,1.0
2005-06-01,23.41,23.45,23.35,23.35,27700,3.97875035621951,3.98554873359024,3.96855279016341,3.96855279016341,162980.067092258,0.0,1.0
2005-06-02,23.5,23.53,23.38,23.44,44000,3.99404670530365,3.9991454883317,3.97365157319146,3.98384913924756,258885.305128496,0.0,1.0
2005-06-03,23.5,23.59,23.45,23.59,32000,3.99404670530365,4.00934305438779,3.98554873359024,4.00934305438779,188280.221911634,0.0,1.0
2005-06-06,23.51,23.58,23.46,23.46,23300,3.99574629964633,4.00764346004511,3.98724832793292,3.98724832793292,137091.536579408,0.0,1.0
2005-06-07,23.46,23.6,23.46,23.57,40000,3.98724832793292,4.01104264873047,3.98724832793292,4.00594386570243,235350.277389542,0.0,1.0
2005-06-08,23.48,23.53,23.45,23.46,27700,3.99064751661829,3.9991454883317,3.98554873359024,3.98724832793292,162980.067092258,0.0,1.0
2005-06-09,23.35,23.4,23.29,23.4,35700,3.99489650247499,4.00345088470727,3.98463124379625,4.00345088470727,208664.980302633,0.155,1.0
2005-06-10,23.28,23.35,23.17,23.3,32800,3.9829203673498,3.99489650247499,3.96410072643878,3.98634212024271,191714.603751438,0.0,1.0
2005-06-13,23.08,23.28,23.04,23.28,25900,3.94870283842068,3.9829203673498,3.94185933263485,3.9829203673498,151384.397474459,0.0,1.0
2005-06-14,23.12,23.13,23.05,23.07,32400,3.9555463442065,3.95725722065296,3.94357020908131,3.94699196197422,189376.62077886,0.0,1.0
2005-06-15,23.1,23.12,23.06,23.12,35400,3.95212459131359,3.9555463442065,3.94528108552776,3.9555463442065,206911.493073199,0.0,1.0
2005-06-16,23.1,23.14,22.95,23.1,51900,3.95212459131359,3.95896809709941,3.92646144461675,3.95212459131359,303353.290692062,0.0,1.0
2005-06-17,23.29,23.29,23.02,23.02,31500,3.98463124379625,3.98463124379625,3.93843757974194,3.93843757974194,184116.159090558,0.0,1.0
2005-06-20,23.27,23.29,23.16,23.29,21800,3.98120949090334,3.98463124379625,3.96238984999233,3.98463124379625,127420.072005529,0.0,1.0
2005-06-21,23.33,23.34,23.17,23.29,35500,3.99147474958208,3.99318562602854,3.96410072643878,3.98463124379625,207495.988816343,0.0,1.0
2005-06-22,23.26,23.32,23.15,23.3,42500,3.97949861445689,3.98976387313562,3.96067897354587,3.98634212024271,248410.690836467,0.0,1.0
2005-06-23,23.2,23.27,23.09,23.24,40200,3.96923335577815,3.98120949090334,3.95041371486713,3.97607686156397,234967.288744141,0.0,1.0
2005-06-24,23.19,23.22,23.13,23.2,36700,3.96752247933169,3.97265510867106,3.95725722065296,3.96923335577815,214509.937734079,0.0,1.0
2005-06-27,23.3,23.35,23.19,23.19,47500,3.98634212024271,3.99489650247499,3.96752247933169,3.96752247933169,277635.477993699,0.0,1.0
2005-06-28,23.27,23.43,23.25,23.35,39800,3.98120949090334,4.00858351404664,3.97778773801043,3.99489650247499,232629.305771563,0.0,1.0
2005-06-29,23.38,23.47,23.31,23.31,29700,4.00002913181436,4.01542701983246,3.98805299668917,3.98805299668917,173595.235713955,0.0,1.0
2005-06-30,23.462,23.59,23.39,23.42,31900,4.0140583186753,4.03595753718994,4.00174000826082,4.00687263760018,186454.142063137,0.0,1.0
2005-07-01,23.58,23.62,23.4,23.4,23000,4.03424666074348,4.04109016652931,4.00345088470727,4.00345088470727,134434.020923265,0.0,1.0
2005-07-05,23.65,23.66,23.4,23.53,28100,4.04622279586867,4.04793367231513,4.00345088470727,4.0256922785112,164243.303823641,0.0,1.0
2005-07-06,23.65,23.66,23.51,23.66,35600,4.04622279586867,4.04793367231513,4.02227052561829,4.04793367231513,208080.484559488,0.0,1.0
2005-07-07,23.53,23.6,23.35,23.35,25300,4.05221086343127,4.06426588937433,4.02121222529198,4.02121222529198,146909.679694189,0.155,1.0
2005-07-08,23.54,23.59,23.5,23.55,22300,4.05393300999456,4.06254374281104,4.04704442374139,4.05565515655786,129489.559572348,0.0,1.0
2005-07-11,23.52,23.69,23.5,23.51,22800,4.05048871686798,4.07976520844398,4.04704442374139,4.04876657030468,132392.912925988,0.0,1.0
2005-07-12,23.52,23.64,23.51,23.55,34200,4.05048871686798,4.07115447562751,4.04876657030468,4.05565515655786,198589.369388982,0.0,1.0
2005-07-13,23.58,23.65,23.51,23.65,28200,4.06082159624774,4.0728766221908,4.04876657030468,4.0728766221908,163749.129145301,0.0,1.0
2005-07-14,23.68,23.7,23.58,23.65,30200,4.07804306188068,4.08148735500727,4.06082159624774,4.0728766221908,175362.542559862,0.0,1.0
2005-07-15,23.55,23.8,23.54,23.74,44600,4.05565515655786,4.09870882064021,4.05393300999456,4.08837594126045,258979.119144696,0.0,1.0
2005-07-18,23.55,23.7,23.51,23.56,23500,4.05565515655786,4.08148735500727,4.04876657030468,4.05737730312115,136457.607621084,0.0,1.0
2005-07-19,23.54,23.7,23.51,23.7,26000,4.05393300999456,4.08148735500727,4.04876657030468,4.08148735500727,150974.374389285,0.0,1.0
2005-07-20,23.37,23.65,23.31,23.64,33000,4.02465651841856,4.0728766221908,4.0143236390388,4.07115447562751,191621.321340246,0.0,1.0
2005-07-21,23.43,23.44,23.25,23.43,43800,4.03498939779833,4.03671154436162,4.00399075965903,4.03498939779833,254333.753778872,0.0,1.0
2005-07-22,23.49,23.6,23.32,23.38,23700,4.04532227717809,4.06426588937433,4.01604578560209,4.02637866498186,137618.948962541,0.0,1.0
2005-07-25,23.58,23.58,23.42,23.5,23800,4.06082159624774,4.06082159624774,4.03326725123503,4.04704442374139,138199.619633269,0.0,1.0
2005-07-26,23.67,23.67,23.49,23.6,42800,4.07632091531739,4.07632091531739,4.04532227717809,4.06426588937433,248527.047071592,0.0,1.0
2005-07-27,23.84,23.85,23.52,23.74,28900,4.10559740689339,4.10731955345669,4.05048871686798,4.08837594126045,167813.823840397,0.0,1.0
2005-07-28,23.85,23.85,23.65,23.84,26200,4.10731955345669,4.10731955345669,4.0728766221908,4.10559740689339,152135.715730741,0.0,1.0
2005-07-29,23.67,23.85,23.67,23.85,32400,4.07632091531739,4.10731955345669,4.07632091531739,4.10731955345669,188137.297315878,0.0,1.0
2005-08-01,23.81,23.85,23.65,23.77,40400,4.10043096720351,4.10731955345669,4.0728766221908,4.09354238095033,234590.950974119,0.0,1.0
2005-08-02,23.72,23.83,23.71,23.81,28600,4.08493164813386,4.1038752603301,4.08320950157057,4.10043096720351,166071.811828213,0.0,1.0
2005-08-03,23.8,23.9,23.7,23.71,16000,4.09870882064021,4.11593028627316,4.08148735500727,4.08320950157057,92907.3073164831,0.0,1.0
2005-08-04,23.78,23.89,23.75,23.8,34000,4.09526452751363,4.11420813970986,4.09009808782374,4.09870882064021,197428.028047526,0.0,1.0
2005-08-05,23.74,23.85,23.69,23.85,43700,4.08837594126045,4.10731955345669,4.07976520844398,4.10731955345669,253753.083108144,0.0,1.0
2005-08-08,23.47,23.84,23.44,23.8,30100,4.04187798405151,4.10559740689339,4.03671154436162,4.09870882064021,174781.871889133,0.0,1.0
2005-08-09,23.35,23.36,23.09,23.23,52800,4.04790549702304,4.04963907539435,4.00283245936882,4.02710255656724,304572.32781415,0.155,1.0
2005-08-10,23.19,23.45,23.18,23.36,23100,4.02016824308198,4.0652412807362,4.01843466471066,4.04963907539435,133250.393418691,0.0,1.0
2005-08-11,23.24,23.29,23.16,23.2,20900,4.02883613493856,4.03750402679514,4.01496750796803,4.02190182145329,120559.879759768,0.0,1.0
2005-08-12,23.29,23.29,23.18,23.21,28800,4.03750402679514,4.03750402679514,4.01843466471066,4.02363539982461,166130.3606259,0.0,1.0
2005-08-15,23.24,23.28,23.2,23.26,35100,4.02883613493856,4.03577044842382,4.02190182145329,4.03230329168119,202471.377012816,0.0,1.0
2005-08-16,23.29,23.29,23.2,23.23,29800,4.03750402679514,4.03750402679514,4.02190182145329,4.02710255656724,171898.77592541,0.0,1.0
2005-08-17,23.25,23.2928,23.2,23.29,27400,4.03056971330988,4.03798942873911,4.02190182145329,4.03750402679514,158054.579206585,0.0,1.0
2005-08-18,23.32,23.4,23.17,23.25,41800,4.04270476190909,4.05657338887962,4.01670108633935,4.03056971330988,241119.759519535,0.0,1.0
2005-08-19,23.27,23.39,23.23,23.38,22900,4.03403687005251,4.0548398105083,4.02710255656724,4.05310623213698,132096.710358788,0.0,1.0
2005-08-22,23.5,23.5,23.23,23.27,26100,4.07390917259278,4.07390917259278,4.02710255656724,4.03403687005251,150555.639317222,0.0,1.0
2005-08-23,23.43,23.61,23.3,23.56,20400,4.06177412399356,4.09297853467725,4.03923760516646,4.08431064282067,117675.672110013,0.0,1.0
2005-08-24,23.52,23.55,23.46,23.55,22900,4.07737632933541,4.08257706444936,4.06697485910751,4.08257706444936,132096.710358789,0.0,1.0
2005-08-25,23.47,23.55,23.44,23.52,24100,4.06870843747883,4.08257706444936,4.06350770236488,4.07737632933541,139018.808718201,0.0,1.0
2005-08-26,23.35,23.58,23.35,23.58,22100,4.04790549702304,4.08777779956331,4.04790549702304,4.08777779956331,127481.97811918,0.0,1.0
2005-08-29,23.39,23.5,23.26,23.45,43400,4.0548398105083,4.07390917259278,4.03230329168119,4.0652412807362,250349.223998752,0.0,1.0
2005-08-30,23.45,23.49,23.25,23.46,42000,4.0652412807362,4.07217559422146,4.03056971330988,4.06697485910751,242273.442579437,0.0,1.0
2005-08-31,23.57,23.68,23.4,23.5,32200,4.08604422119199,4.10511358327647,4.05657338887962,4.07390917259278,185742.972644235,0.0,1.0
2005-09-01,23.51,23.63,23.45,23.62,34800,4.07564275096409,4.09644569141989,4.0652412807362,4.09471211304857,200740.852422963,0.0,1.0
2005-09-02,23.64,23.66,23.51,23.66,25000,4.0981792697912,4.10164642653383,4.07564275096409,4.10164642653383,144210.382487761,0.0,1.0
2005-09-06,23.6,23.65,23.53,23.53,24500,4.09124495630594,4.09991284816252,4.07910990770673,4.07910990770673,141326.174838005,0.0,1.0
2005-09-07,23.62,23.63,23.51,23.51,46000,4.09471211304857,4.09644569141989,4.07564275096409,4.07564275096409,265347.103777479,0.0,1.0
2005-09-08,23.57,23.7,23.46,23.56,32600,4.11291468594739,4.13559940844095,4.09371992076053,4.11116970729404,186821.769638289,0.155,1.0
2005-09-09,23.5,23.63,23.5,23.57,34800,4.10069983537393,4.12338455786749,4.10069983537393,4.11291468594739,199429.373724309,0.0,1.0
2005-09-12,23.67,23.72,23.54,23.6,40300,4.1303644724809,4.13908936574765,4.10767974998734,4.11814962190744,230948.383939357,0.0,1.0
2005-09-13,23.64,23.72,23.55,23.68,44700,4.12512953652084,4.13908936574765,4.10942472864069,4.13210945113425,256163.592111397,0.0,1.0
2005-09-14,23.55,23.64,23.4,23.64,42600,4.10942472864069,4.12512953652084,4.08325004884043,4.12512953652084,244129.060938378,0.0,1.0
2005-09-15,23.47,23.65,23.45,23.52,39900,4.09546489941388,4.12687451517419,4.09197494210718,4.10418979268064,228656.092287354,0.0,1.0
2005-09-16,23.49,23.63,23.46,23.52,26500,4.09895485672058,4.12338455786749,4.09371992076053,4.10418979268064,151864.321945235,0.0,1.0
2005-09-19,23.34,23.61,23.17,23.55,31600,4.07278017692032,4.11989460056079,4.04311553981336,4.10942472864069,181091.040508281,0.0,1.0
2005-09-20,23.28,23.48,23.13,23.48,24900,4.06231030500022,4.09720987806723,4.03613562519996,4.09720987806723,142695.155337221,0.0,1.0
2005-09-21,23.03,23.27,22.95,23.27,42700,4.01868583866646,4.06056532634687,4.00472600943965,4.06056532634687,244702.133851379,0.0,1.0
2005-09-22,23.14,23.15,22.95,23.0,31300,4.03788060385331,4.03962558250666,4.00472600943965,4.0134509027064,179371.821769278,0.0,1.0
2005-09-23,22.98,23.23,22.85,23.23,43700,4.0099609453997,4.05358541173347,3.98727622290615,4.05358541173347,250432.862981388,0.0,1.0
2005-09-26,22.85,23.05,22.8,22.99,39500,3.98727622290615,4.02217579597316,3.97855132963939,4.01170592405305,226363.80063535,0.0,1.0
2005-09-27,22.63,22.91,22.406,22.89,73100,3.94888669253243,3.99774609482625,3.90979917069738,3.99425613751955,418916.299403649,0.0,1.0
2005-09-28,22.84,22.9,22.62,22.62,43600,3.98553124425279,3.9960011161729,3.94714171387908,3.94714171387908,249859.790068387,0.0,1.0
2005-09-29,22.65,22.79,22.59,22.76,29000,3.95237664983913,3.97680635098604,3.94190677791903,3.97157141502599,166191.144770257,0.0,1.0
2005-09-30,22.7,22.76,22.66,22.75,25600,3.96110154310589,3.97157141502599,3.95412162849248,3.96982643637264,146706.665728227,0.0,1.0
2005-10-03,22.64,22.86,22.53,22.86,47500,3.95063167118578,3.9890212015595,3.93143690599893,3.9890212015595,272209.633675422,0.0,1.0
2005-10-04,22.52,22.72,22.51,22.72,45300,3.92969192734557,3.96459150041259,3.92794694869222,3.96459150041259,259602.029589402,0.0,1.0
2005-10-05,22.72,22.74,22.5,22.53,40200,3.96459150041259,3.96808145771929,3.92620197003887,3.93143690599893,230375.311026357,0.0,1.0
2005-10-06,22.69,22.74,22.58,22.59,30900,3.95935656445254,3.96808145771929,3.94016179926568,3.94190677791903,177079.530117274,0.0,1.0
2005-10-07,22.74,22.75,22.61,22.7,22500,3.96808145771929,3.96982643637264,3.94539673522573,3.96110154310589,128941.4054252,0.0,1.0
2005-10-10,22.56,22.74,22.5,22.74,40800,3.93667184195898,3.96808145771929,3.92620197003887,3.96808145771929,233813.748504362,0.0,1.0
2005-10-11,21.79,22.56,21.45,22.54,172700,3.82935565477792,3.96467478530472,3.76960435038946,3.96116000269363,982706.580232292,0.155,1.0
2005-10-12,21.69,21.86,21.681,21.7,60500,3.81178174172249,3.84165739391672,3.8102000895475,3.81353913302803,344260.266960357,0.0,1.0
2005-10-13,21.16,21.7,21.15,21.66,108200,3.71864000252871,3.81353913302803,3.71688261122317,3.80650956780586,615685.303886128,0.0,1.0
2005-10-14,21.29,21.44,21.15,21.15,58600,3.74148608950077,3.76784695908391,3.71688261122317,3.71688261122317,333448.787502099,0.0,1.0
2005-10-17,21.52,21.73,21.29,21.29,59200,3.78190608952826,3.81881130694466,3.74148608950077,3.74148608950077,336862.93890997,0.0,1.0
2005-10-18,21.76,21.95,21.52,21.52,40700,3.82408348086129,3.8574739156666,3.78190608952826,3.78190608952826,231593.270500604,0.0,1.0
2005-10-19,21.89,22.0,21.76,21.76,45300,3.84692956783334,3.86626087219432,3.82408348086129,3.82408348086129,257768.431294285,0.0,1.0
2005-10-20,21.7,21.91,21.68,21.91,44500,3.81353913302803,3.85044435044443,3.81002435041694,3.85044435044443,253216.229417122,0.0,1.0
2005-10-21,21.85,21.85,21.52,21.82,44200,3.83990000261117,3.83990000261117,3.78190608952826,3.83462782869454,251509.153713187,0.0,1.0
2005-10-24,21.66,21.92,21.62,21.78,53900,3.80650956780586,3.85220174174997,3.79948000258369,3.82759826347237,306704.601473773,0.0,1.0
2005-10-25,21.66,21.76,21.6,21.75,48300,3.80650956780586,3.82408348086129,3.7959652199726,3.82232608955574,274839.188333641,0.0,1.0
2005-10-26,21.62,21.8299,21.6,21.72,36600,3.79948000258369,3.83636764608703,3.7959652199726,3.81705391563911,208263.23588015,0.0,1.0
2005-10-27,21.68,21.789,21.52,21.6,30800,3.81002435041694,3.82917991564736,3.78190608952826,3.7959652199726,175259.772270728,0.0,1.0
2005-10-28,21.71,21.77,21.66,21.72,33300,3.81529652433357,3.82584087216683,3.80650956780586,3.81705391563911,189485.403136858,0.0,1.0
2005-10-31,21.82,21.9,21.69,21.88,31300,3.83462782869454,3.84868695913889,3.81178174172249,3.8451721765278,178104.898443954,0.0,1.0
2005-11-01,21.83,21.91,21.78,21.9,23100,3.83638522000009,3.85044435044443,3.82759826347237,3.84868695913889,131444.829203045,0.0,1.0
2005-11-02,21.82,21.91,21.57,21.91,48300,3.83462782869454,3.85044435044443,3.79069304605597,3.85044435044443,274839.188333641,0.0,1.0
2005-11-03,21.74,21.91,21.74,21.9,35200,3.8205686982502,3.85044435044443,3.8205686982502,3.84868695913889,200296.882595117,0.0,1.0
2005-11-04,21.65,21.7,21.5,21.5,68900,3.80475217650031,3.81353913302803,3.77839130691717,3.77839130691717,392058.386670557,0.0,1.0
2005-11-07,21.69,21.74,21.6,21.6,40700,3.81178174172249,3.8205686982502,3.7959652199726,3.7959652199726,231593.270500604,0.0,1.0
2005-11-08,21.78,21.8299,21.66,21.69,43300,3.82759826347237,3.83636764608703,3.80650956780586,3.81178174172249,246387.92660138,0.0,1.0
2005-11-09,21.65,21.75,21.586,21.75,35200,3.83199174173623,3.84969147264494,3.82066391395465,3.84969147264494,198873.079944246,0.155,1.0
2005-11-10,21.61,21.67,21.6,21.61,41400,3.82491184937274,3.83553168791797,3.82314187628187,3.82491184937274,233901.86107079,0.0,1.0
2005-11-11,21.45,21.65,21.36,21.64,44000,3.7965922799188,3.83199174173623,3.78066252210096,3.83022176864536,248591.349930308,0.0,1.0
2005-11-14,21.35,21.5,21.3,21.5,54700,3.77889254901009,3.80544214537316,3.77004268355574,3.80544214537316,309044.246390633,0.0,1.0
2005-11-15,21.15,21.3,21.0,21.25,89500,3.74349308719267,3.77004268355574,3.7169434908296,3.76119281810138,505657.404971875,0.0,1.0
2005-11-16,21.03,21.15,21.0,21.12,86100,3.72225341010221,3.74349308719267,3.7169434908296,3.73818316792005,486448.073386352,0.0,1.0
2005-11-17,20.97,21.1101,20.96,20.96,89100,3.71163357155699,3.73643089456009,3.70986359846611,3.70986359846611,503397.483608872,0.0,1.0
2005-11-18,21.07,21.08,20.81,20.84,69600,3.7293333024657,3.73110327555657,3.68331400210305,3.68862392137566,393226.317162486,0.0,1.0
2005-11-21,20.96,21.06,20.92,21.05,45200,3.70986359846611,3.72756332937483,3.70278370610263,3.72579335628396,255371.114019316,0.0,1.0
2005-11-22,20.72,20.95,20.69,20.92,76300,3.6673842442852,3.70809362537524,3.66207432501259,3.70278370610263,431079.999992784,0.0,1.0
2005-11-23,20.91,20.94,20.67,20.69,123000,3.70101373301176,3.70632365228437,3.65853437883085,3.66207432501259,694925.81912336,0.0,1.0
2005-11-25,21.0699,21.09,20.877,21.0,53600,3.72931560273479,3.73287324864744,3.69517282181188,3.7169434908296,302829.462642375,0.0,1.0
2005-11-28,21.07,21.11,21.0,21.07,67800,3.7293333024657,3.73641319482918,3.7169434908296,3.7293333024657,383056.671028974,0.0,1.0
2005-11-29,21.19,21.2,21.05,21.08,97600,3.75057297955615,3.75234295264702,3.72579335628396,3.73110327555657,551420.812572683,0.0,1.0
2005-11-30,21.23,21.24,21.12,21.12,98200,3.75765287191964,3.75942284501051,3.73818316792005,3.73818316792005,554810.694617186,0.0,1.0
2005-12-01,21.37,21.5,21.11,21.18,117400,3.78243249519184,3.80544214537316,3.73641319482918,3.74880300646528,663286.92004132,0.0,1.0
2005-12-02,21.57,21.59,21.38,21.38,81600,3.81783195700926,3.821371903191,3.78420246828271,3.78420246828271,461023.95805257,0.0,1.0
2005-12-05,21.35,21.59,21.35,21.57,47600,3.77889254901009,3.821371903191,3.77889254901009,3.81783195700926,268930.642197333,0.0,1.0
2005-12-06,21.22,21.42,21.18,21.31,74600,3.75588289882877,3.79128236064619,3.74880300646528,3.77181265664661,421475.334200021,0.0,1.0
2005-12-07,21.22,21.26,21.1155,21.2,71000,3.75588289882877,3.76296279119225,3.73738668002916,3.75234295264702,401136.041932996,0.0,1.0
2005-12-08,20.89,21.1,20.87,21.03,64800,3.72490836973852,3.76235359509252,3.72134215780004,3.74987185330785,363410.81863848,0.155,1.0
2005-12-09,20.85,20.94,20.84,20.9,62200,3.71777594586157,3.73382389958471,3.71599283989233,3.72669147570776,348829.520359775,0.0,1.0
2005-12-12,20.85,20.94,20.79,20.9,97800,3.71777594586157,3.73382389958471,3.70707731004614,3.72669147570776,548481.142945112,0.0,1.0
2005-12-13,20.89,21.08,20.78,21.08,63800,3.72490836973852,3.75878738315404,3.7052942040769,3.75878738315404,357802.626992824,0.0,1.0
2005-12-14,21.02,21.0899,20.79,20.95,70200,3.74808874733862,3.76055265806359,3.70707731004614,3.73560700555395,393695.053525019,0.0,1.0
2005-12-15,20.66,20.85,20.6,20.76,113700,3.73707093555469,3.77143896448767,3.72621787378638,3.75515937183521,628578.381440687,0.29821,1.0
2005-12-16,20.64,20.79,20.6,20.78,64800,3.73345324829859,3.76058590271936,3.72621787378638,3.75877705909131,358239.921876486,0.0,1.0
2005-12-19,20.63,20.76,20.52,20.52,79900,3.73164440467054,3.75515937183521,3.71174712476197,3.71174712476197,441718.669103877,0.0,1.0
2005-12-20,20.67,20.7,20.53,20.7,90300,3.73887977918275,3.7443063100669,3.71355596839002,3.7443063100669,499213.96520751,0.0,1.0
2005-12-21,20.87,20.91,20.6,20.69,90200,3.77505665174378,3.78229202625598,3.72621787378638,3.74249746643885,498661.125821899,0.0,1.0
2005-12-22,20.99,21.12,20.8401,20.96,155700,3.7967627752804,3.82027774244507,3.7696482092959,3.79133624439624,860770.923397667,0.0,1.0
2005-12-23,21.18,21.24,21.07,21.24,77600,3.83113080421338,3.84198386598169,3.81123352430481,3.84198386598169,429003.363234804,0.0,1.0
2005-12-27,21.02,21.26,21.01,21.15,100200,3.80218930616455,3.84560155323779,3.8003804625365,3.82570427332922,553945.064383085,0.0,1.0
2005-12-28,20.83,21.06,20.8,20.82,79800,3.76782127723157,3.80942468067676,3.76239474634742,3.76601243360352,441165.829718265,0.0,1.0
2005-12-29,20.9,21.05,20.85,20.97,128100,3.78048318262793,3.80761583704871,3.77143896448767,3.79314508802429,708187.252968795,0.0,1.0
2005-12-30,21.16,21.16,20.88,21.1,135600,3.82751311695728,3.82751311695728,3.77686549537183,3.81666005518897,749650.206889683,0.0,1.0
2006-01-03,21.51,21.52,21.17,21.26,64000,3.89082264393908,3.89263148756713,3.82932196058533,3.84560155323779,353817.206791591,0.0,1.0
2006-01-04,21.68,21.7,21.5,21.58,87500,3.92157298561596,3.92519067287206,3.88901380031103,3.90348454933544,483734.462410379,0.0,1.0
2006-01-05,21.55,21.85,21.55,21.85,75900,3.89805801845129,3.95232332729284,3.89805801845129,3.95232332729284,419605.093679403,0.0,1.0
2006-01-06,21.78,21.87,21.6,21.61,114800,3.93966142189648,3.95594101454894,3.90710223659155,3.9089110802196,634659.614682416,0.0,1.0
2006-01-09,21.86,21.98,21.8,21.98,60100,3.95413217092089,3.97583829445751,3.94327910915258,3.97583829445751,332256.470752729,0.0,1.0
2006-01-10,22.05,22.05,21.9,21.98,61100,3.98850019985387,3.98850019985387,3.9613675454331,3.97583829445751,337784.864608847,0.0,1.0
2006-01-11,22.0,22.02,21.9201,21.95,56000,4.00749305794841,4.01113623345564,3.99293857179705,3.99838511918035,307424.113326027,0.155,1.0
2006-01-12,22.18,22.18,21.99,22.08,47000,4.04028163751345,4.04028163751345,4.0056714701948,4.02206575997732,258016.666541487,0.0,1.0
2006-01-13,22.11,22.289,22.0711,22.14,72300,4.02753052323816,4.06013694402783,4.0204445468766,4.03299528649899,396906.489169138,0.0,1.0
2006-01-17,22.02,22.1399,21.93,22.13,61500,4.01113623345564,4.03297707062146,3.99474194367312,4.03117369874538,337617.55302769,0.0,1.0
2006-01-18,22.09,22.11,21.97,21.98,67200,4.02388734773093,4.02753052323816,4.00202829468757,4.00384988244119,368908.935991233,0.0,1.0
2006-01-19,22.25,22.25,22.05,22.17,69300,4.05303275178874,4.05303275178874,4.01660099671648,4.03846004975983,380437.340240958,0.0,1.0
2006-01-20,22.23,22.32,22.1,22.15,55900,4.04938957628151,4.06578386606403,4.02570893548454,4.03481687425261,306875.141695088,0.0,1.0
2006-01-23,22.39,22.39,22.26,22.34,65700,4.07853498033932,4.07853498033932,4.05485433954235,4.06942704157125,360674.361527142,0.0,1.0
2006-01-24,22.54,22.6,22.33,22.35,89900,4.10585879664351,4.11678832316519,4.06760545381764,4.07124862932487,493525.496214462,0.0,1.0
2006-01-25,22.58,22.72,22.49,22.72,60900,4.11314514765796,4.13864737620854,4.09675085787545,4.13864737620854,334323.723242055,0.0,1.0
2006-01-26,22.59,22.75,22.47,22.7,55800,4.11496673541158,4.14411213946938,4.09310768236822,4.13500420070132,306326.170064148,0.0,1.0
2006-01-27,22.65,22.75,22.5701,22.75,49400,4.12589626193325,4.14411213946938,4.11134177578189,4.14411213946938,271191.985684031,0.0,1.0
2006-01-30,22.65,22.74,22.59,22.74,58100,4.12589626193325,4.14229055171577,4.11496673541158,4.14229055171577,318952.517575753,0.0,1.0
2006-01-31,22.56,22.73,22.54,22.73,83400,4.10950197215074,4.14046896396216,4.10585879664351,4.14046896396216,457842.340203404,0.0,1.0
2006-02-01,22.6,22.68,22.57,22.68,69600,4.11678832316519,4.13136102519409,4.11132355990435,4.13136102519409,382084.255133776,0.0,1.0
2006-02-02,22.68,22.68,22.58,22.67,66800,4.13136102519409,4.13136102519409,4.11314514765796,4.12953943744048,366713.049467475,0.0,1.0
2006-02-03,22.55,22.68,22.52,22.68,63200,4.10768038439712,4.13136102519409,4.10221562113629,4.13136102519409,346950.07075366,0.0,1.0
2006-02-06,22.6,22.64,22.511,22.61,74400,4.11678832316519,4.12407467417964,4.10057619215803,4.1186099109188,408434.893418864,0.0,1.0
2006-02-07,22.66,22.7,22.55,22.67,65800,4.12771784968687,4.13500420070132,4.10768038439712,4.12953943744048,361223.333158082,0.0,1.0
2006-02-08,22.69,22.74,22.61,22.74,51800,4.13318261294771,4.14229055171577,4.1186099109188,4.14229055171577,284367.304826575,0.0,1.0
2006-02-09,22.49,22.65,22.35,22.65,52000,4.12498546805645,4.15433174083942,4.09930747937135,4.15433174083942,283511.301810966,0.155,1.0
2006-02-10,22.42,22.5399,22.36,22.44,66600,4.1121464737139,4.13413783688064,4.10114162142028,4.11581475781177,363112.551934814,0.0,1.0
2006-02-13,22.38,22.5,22.31,22.5,75500,4.10480990551815,4.12681961010538,4.0919709111756,4.12681961010538,411636.601667845,0.0,1.0
2006-02-14,22.32,22.4,22.31,22.38,58100,4.09380505322454,4.10847818961602,4.0919709111756,4.10480990551815,316769.35836956,0.0,1.0
2006-02-15,22.28,22.38,22.26,22.38,60300,4.0864684850288,4.10480990551815,4.08280020093093,4.10480990551815,328764.067292331,0.0,1.0
2006-02-16,22.34,22.38,22.29,22.36,59800,4.09747333732241,4.10480990551815,4.08830262707773,4.10114162142028,326037.997082611,0.0,1.0
2006-02-17,22.52,22.52,22.4,22.41,43100,4.13048789420325,4.13048789420325,4.10847818961602,4.11031233166496,234987.252077935,0.0,1.0
2006-02-21,22.68,22.68,22.45,22.66,65500,4.15983416698623,4.15983416698623,4.1176488998607,4.15616588288835,357115.197473428,0.0,1.0
2006-02-22,22.88,22.88,22.57,22.7,71100,4.19651700796494,4.19651700796494,4.13965860444793,4.1635024510841,387647.183822302,0.0,1.0
2006-02-23,22.81,22.96,22.76,22.96,85000,4.18367801362239,4.21119014435643,4.17450730337771,4.21119014435643,463431.93565254,0.0,1.0
2006-02-24,22.89,22.95,22.77,22.95,49500,4.19835115001388,4.20935600230749,4.17634144542665,4.20935600230749,269880.950762362,0.0,1.0
2006-02-27,22.85,22.98,22.84,22.98,43300,4.19101458181813,4.2148584284543,4.1891804397692,4.2148584284543,236077.680161824,0.0,1.0
2006-02-28,22.98,22.98,22.86,22.98,74200,4.2148584284543,4.2148584284543,4.19284872386707,4.2148584284543,404548.81912257,0.0,1.0
2006-03-01,23.05,23.08,22.95,23.08,55300,4.22769742279685,4.23319984894365,4.20935600230749,4.23319984894365,301503.365195123,0.0,1.0
2006-03-02,23.04,23.18,22.98,23.18,74200,4.22586328074791,4.25154126943301,4.2148584284543,4.25154126943301,404548.819122571,0.0,1.0
2006-03-03,23.04,23.16,22.9501,23.16,60900,4.22586328074791,4.24787298533514,4.20937434372798,4.24787298533514,332035.351543997,0.0,1.0
2006-03-06,22.97,23.16,22.85,23.16,50600,4.21302428640536,4.24787298533514,4.19101458181813,4.24787298533514,275878.305223748,0.0,1.0
2006-03-07,22.84,23.029,22.74,23.02,80800,4.1891804397692,4.22384572449408,4.17083901927984,4.22219499665004,440532.945890885,0.0,1.0
2006-03-08,22.8,22.97,22.73,22.97,68400,4.18184387157345,4.21302428640536,4.1690048772309,4.21302428640536,372926.404689809,0.0,1.0
2006-03-09,22.74,22.83,22.65,22.83,34000,4.19926822103834,4.21588801610842,4.18264842596827,4.21588801610842,184117.793697118,0.155,1.0
2006-03-10,22.75,22.85,22.62,22.85,41600,4.20111486493502,4.21958130390177,4.17710849427825,4.21958130390177,225273.53581765,0.0,1.0
2006-03-13,22.61,22.83,22.6,22.7,35000,4.17526185038157,4.21588801610842,4.1734152064849,4.19188164545165,189533.022923504,0.0,1.0
2006-03-14,22.53,22.8,22.51,22.8,48500,4.16048869920817,4.21034808441839,4.15679541141483,4.21034808441839,262638.617479712,0.0,1.0
2006-03-15,22.62,22.78,22.53,22.78,59200,4.17710849427825,4.20665479662504,4.16048869920817,4.20665479662504,320581.57020204,0.0,1.0
2006-03-16,22.75,22.78,22.62,22.78,45700,4.20111486493502,4.20665479662504,4.17710849427825,4.20665479662504,247475.975645832,0.0,1.0
2006-03-17,22.89,22.9,22.75,22.83,70700,4.22696787948847,4.22881452338514,4.20111486493502,4.21588801610842,382856.706305477,0.0,1.0
2006-03-20,22.92,23.0,22.8101,23.0,36900,4.23250781117849,4.24728096235189,4.21221319475403,4.24728096235189,199821.958453636,0.0,1.0
2006-03-21,22.94,22.95,22.85,22.92,44800,4.23620109897184,4.23804774286851,4.21958130390177,4.23250781117849,242602.269342084,0.0,1.0
2006-03-22,23.09,23.14,22.9001,22.94,62800,4.26390075742196,4.27313397690533,4.22883298982411,4.23620109897184,340076.395417029,0.0,1.0
2006-03-23,23.24,23.25,23.11,23.2,69000,4.29160041587208,4.29344705976876,4.26759404521531,4.28421384028538,373650.816620621,0.0,1.0
2006-03-24,23.3,23.38,23.2,23.36,48900,4.30268027925213,4.31745343042553,4.28421384028538,4.31376014263218,264804.709170266,0.0,1.0
2006-03-27,23.06,23.35,22.97,23.35,68200,4.25836082573194,4.3119134987355,4.24174103066186,4.3119134987355,369318.633239512,0.0,1.0
2006-03-28,23.05,23.31,22.9801,23.31,54700,4.25651418183526,4.3045269231488,4.2436061409975,4.3045269231488,296213.038683304,0.0,1.0
2006-03-29,23.16,23.3,23.07,23.3,59000,4.27682726469868,4.30268027925213,4.26020746962861,4.30268027925213,319498.524356763,0.0,1.0
2006-03-30,23.06,23.17,22.9901,23.17,52100,4.25836082573194,4.27867390859536,4.24545278489418,4.27867390859536,282133.4426947,0.0,1.0
2006-03-31,22.92,23.31,22.9,23.31,87900,4.23250781117849,4.3045269231488,4.22881452338514,4.3045269231488,475998.648999313,0.0,1.0
2006-04-03,23.03,23.05,22.9,23.05,33600,4.25282089404191,4.25651418183526,4.22881452338514,4.25651418183526,181951.702006563,0.0,1.0
2006-04-04,23.0,23.09,22.94,23.09,30800,4.24728096235189,4.26390075742196,4.23620109897184,4.26390075742196,166789.060172683,0.0,1.0
2006-04-05,23.01,23.04,22.97,23.04,37500,4.24912760624856,4.25466753793859,4.24174103066186,4.25466753793859,203071.095989468,0.0,1.0
2006-04-06,22.92,23.12,22.88,23.04,56200,4.23250781117849,4.26944068911198,4.22512123559179,4.25466753793859,304335.882522883,0.0,1.0
2006-04-07,22.8,22.96,22.7,22.93,35100,4.21034808441839,4.23989438676519,4.19188164545165,4.23435445507516,190074.545846142,0.0,1.0
2006-04-10,22.67,22.8,22.52,22.8,38000,4.18634171376162,4.21034808441839,4.1586420553115,4.21034808441839,205778.710602661,0.0,1.0
2006-04-11,22.41,22.58,22.3701,22.57,32800,4.16695195284654,4.19856203013274,4.15953288176583,4.19670261382179,176399.442162483,0.155,1.0
2006-04-12,22.34,22.56,22.19,22.56,63400,4.15393603866986,4.19484319751084,4.12604479400556,4.19484319751084,340967.214423825,0.0,1.0
2006-04-13,22.12,22.34,22.1,22.34,54200,4.11302887982889,4.15393603866986,4.10931004720698,4.15393603866986,291489.322109957,0.0,1.0
2006-04-17,21.89,22.15,21.81,22.1,81400,4.07026230467696,4.11860712876175,4.05538697418933,4.10931004720698,437771.786342261,0.0,1.0
2006-04-18,22.06,22.1,21.91,21.98,46200,4.10187238196317,4.10931004720698,4.07398113729887,4.08699705147554,248465.067923986,0.0,1.0
2006-04-19,22.02,22.11,22.01,22.01,32200,4.09443471671935,4.11116946351793,4.0925753004084,4.0925753004084,173172.623098536,0.0,1.0
2006-04-20,22.03,22.05,21.92,22.01,36000,4.09629413303031,4.10001296565221,4.07584055360982,4.0925753004084,193609.143836872,0.0,1.0
2006-04-21,22.02,22.0599,21.95,21.97,34700,4.09443471671935,4.10185378780006,4.08141880254268,4.08513763516459,186617.702531652,0.0,1.0
2006-04-24,22.04,22.05,21.95,22.03,65000,4.09815354934126,4.10001296565221,4.08141880254268,4.09629413303031,349572.065261019,0.0,1.0
2006-04-25,22.0,22.1,21.96,22.1,44700,4.09071588409745,4.10931004720698,4.08327821885363,4.10931004720698,240398.020264116,0.0,1.0
2006-04-26,21.98,22.11,21.92,22.11,33300,4.08699705147554,4.11116946351793,4.07584055360982,4.11116946351793,179088.458049107,0.0,1.0
2006-04-27,22.05,22.08,21.96,22.08,24200,4.10001296565221,4.10559121458507,4.08327821885363,4.10559121458507,130148.368912564,0.0,1.0
2006-04-28,22.07,22.13,22.01,22.12,30600,4.10373179827412,4.11488829613984,4.0925753004084,4.11302887982889,164567.772261341,0.0,1.0
2006-05-01,22.11,22.14,22.02,22.02,43200,4.11116946351793,4.11674771245079,4.09443471671935,4.09443471671935,232330.972604247,0.0,1.0
2006-05-02,21.99,22.11,21.9664,22.0,37400,4.08885646778649,4.11116946351793,4.08446824529264,4.09071588409745,201138.388319417,0.0,1.0
2006-05-03,22.0,22.07,21.9501,22.07,36800,4.09071588409745,4.10373179827412,4.08143739670579,4.10373179827412,197911.569255469,0.0,1.0
2006-05-04,22.07,22.18,22.01,22.06,33300,4.10373179827412,4.12418537769461,4.0925753004084,4.10187238196317,179088.458049107,0.0,1.0
2006-05-05,22.04,22.17,22.04,22.04,28200,4.09815354934126,4.12232596138366,4.09815354934126,4.09815354934126,151660.49600555,0.0,1.0
2006-05-08,22.13,22.25,22.04,22.04,33500,4.11488829613984,4.13720129187128,4.09815354934126,4.09815354934126,180164.064403756,0.0,1.0
2006-05-09,22.01,22.08,22.0,22.07,23000,4.12139625322818,4.13450382877229,4.11952374243616,4.13263131798028,122829.732667293,0.155,1.0
2006-05-10,22.07,22.08,21.99,22.01,34000,4.13263131798028,4.13450382877229,4.11765123164415,4.12139625322818,181574.387421216,0.0,1.0
2006-05-11,21.95,22.75,21.95,22.75,48500,4.11016118847608,4.25996205183739,4.11016118847608,4.25996205183739,259010.523233205,0.0,1.0
2006-05-12,21.96,22.2,21.89,22.2,27200,4.1120336992681,4.15697395827649,4.09892612372398,4.15697395827649,145259.509936972,0.0,1.0
2006-05-15,22.01,22.1,21.92,21.99,27600,4.12139625322818,4.13824885035633,4.10454365610003,4.11765123164415,147395.679200752,0.0,1.0
2006-05-16,22.13,22.13,21.95,22.09,21400,4.14386638273238,4.14386638273238,4.11016118847608,4.13637633956431,114285.055612177,0.0,1.0
2006-05-17,22.0,22.19,21.817,22.19,31100,4.11952374243616,4.15510144748447,4.08525679494226,4.15510144748447,166087.160258818,0.0,1.0
2006-05-18,21.86,22.15,21.8,22.09,32100,4.09330859134793,4.14761140431641,4.08207352659583,4.13637633956431,171427.583418265,0.0,1.0
2006-05-19,21.7,22.0,21.56,22.0,87800,4.06334841867567,4.11952374243616,4.03713326758744,4.11952374243616,468889.153399492,0.0,1.0
2006-05-22,21.68,21.76,21.62,21.65,52900,4.05960339709164,4.07458348342777,4.04836833233954,4.05398586471559,282508.385134774,0.0,1.0
2006-05-23,21.86,22.0,21.69,21.93,46600,4.09330859134793,4.11952374243616,4.06147590788365,4.10641616689205,248863.719230255,0.0,1.0
2006-05-24,21.81,21.81,21.66,21.76,40000,4.08394603738785,4.08394603738785,4.0558583755076,4.07458348342777,213616.926377901,0.0,1.0
2006-05-25,21.8,21.81,21.7,21.71,36900,4.08207352659583,4.08394603738785,4.06334841867567,4.06522092946769,197061.614583614,0.0,1.0
2006-05-26,21.84,21.95,21.79,21.94,32800,4.0895635697639,4.11016118847608,4.08020101580382,4.10828867768406,175165.879629879,0.0,1.0
2006-05-30,21.9,21.93,21.81,21.93,25400,4.100798634516,4.10641616689205,4.08394603738785,4.10641616689205,135646.748249967,0.0,1.0
2006-05-31,21.86,21.91,21.84,21.9,18600,4.09330859134793,4.10267114530801,4.0895635697639,4.100798634516,99331.8707657239,0.0,1.0
2006-06-01,21.96,22.0,21.86,21.89,50400,4.1120336992681,4.11952374243616,4.09330859134793,4.09892612372398,269157.327236155,0.0,1.0
2006-06-02,22.4,22.41,22.0,22.0,64300,4.19442417411682,4.19629668490884,4.11952374243616,4.11952374243616,343389.209152475,0.0,1.0
2006-06-05,22.55,22.55,22.32,22.49,45300,4.22251183599707,4.22251183599707,4.17944408778069,4.21127677124497,241921.169122972,0.0,1.0
2006-06-06,22.35,22.58,22.28,22.58,42800,4.18506162015674,4.22812936837312,4.17195404461262,4.22812936837312,228570.111224354,0.0,1.0
2006-06-07,22.33,22.55,22.28,22.46,25900,4.1813165985727,4.22251183599707,4.17195404461262,4.20565923886892,138316.959829691,0.0,1.0
2006-06-08,22.13,22.3,22.03,22.3,23200,4.17289030000863,4.20494594171679,4.1540340401803,4.20494594171679,123036.064475248,0.155,1.0
2006-06-09,22.08,22.2,22.07,22.19,36200,4.16346217009447,4.18608968188846,4.16157654411164,4.18420405590563,191978.686810517,0.0,1.0
2006-06-12,22.03,22.17,22.0,22.08,28200,4.1540340401803,4.18043280393996,4.14837716223181,4.16346217009447,149552.457681121,0.0,1.0
2006-06-13,21.9,22.12,21.9,22.12,25600,4.12952090240348,4.1710046740258,4.12952090240348,4.1710046740258,135763.933214067,0.0,1.0
2006-06-14,21.91,22.0,21.79,22.0,46900,4.13140652838631,4.14837716223181,4.10877901659232,4.14837716223181,248723.768271084,0.0,1.0
2006-06-15,22.02,22.0699,21.81,21.95,22000,4.15214841419747,4.16155768785181,4.11255026855799,4.13894903231764,116672.130105839,0.0,1.0
2006-06-16,21.95,22.07,21.83,21.88,36000,4.13894903231764,4.16157654411164,4.11632152052365,4.12574965043781,190918.031082282,0.0,1.0
2006-06-19,22.01,22.02,21.95,21.95,33900,4.15026278821464,4.15214841419747,4.13894903231764,4.13894903231764,179781.145935815,0.0,1.0
2006-06-20,22.06,22.1,21.96,21.96,37700,4.1596909181288,4.16723342206013,4.14083465830048,4.14083465830048,199933.604772279,0.0,1.0
2006-06-21,22.18,22.21,22.0501,22.06,33300,4.18231842992279,4.18797530787129,4.1578241484058,4.1596909181288,176599.178751111,0.0,1.0
2006-06-22,22.2,22.24,22.17,22.18,19900,4.18608968188846,4.19363218581979,4.18043280393996,4.18231842992279,105535.244959372,0.0,1.0
2006-06-23,22.35,22.45,22.2,22.45,52500,4.21437407163095,4.23323033145927,4.18608968188846,4.23323033145927,278422.128661661,0.0,1.0
2006-06-26,22.07,22.38,22.0201,22.38,21500,4.16157654411164,4.22003094957945,4.1521672704573,4.22003094957945,114020.490785251,0.0,1.0
2006-06-27,22.04,22.14,21.97,22.03,30100,4.15591966616314,4.17477592599146,4.14272028428331,4.1540340401803,159628.687099352,0.0,1.0
2006-06-28,22.0,22.1301,21.93,22.08,28600,4.14837716223181,4.17290915626846,4.13517778035198,4.16346217009447,151673.76913759,0.0,1.0
2006-06-29,22.09,22.13,21.97,22.1,17200,4.1653477960773,4.17289030000863,4.14272028428331,4.16723342206013,91216.3926282013,0.0,1.0
2006-06-30,22.15,22.21,22.0,22.1,18300,4.1766615519743,4.18797530787129,4.14837716223181,4.16723342206013,97049.9991334932,0.0,1.0
2006-07-03,22.33,22.33,22.05,22.05,12100,4.21060281966528,4.21060281966528,4.15780529214597,4.15780529214597,64169.6715582114,0.0,1.0
2006-07-05,22.51,22.51,22.25,22.25,41200,4.24454408735627,4.24454408735627,4.19551781180262,4.19551781180262,218495.080016389,0.0,1.0
2006-07-06,22.7,22.78,22.4301,22.49,43800,4.28037098103009,4.29545598889275,4.22947793575344,4.24077283539061,232283.604483443,0.0,1.0
2006-07-07,22.65,22.73,22.57,22.7,24900,4.27094285111593,4.28602785897859,4.25585784325327,4.28037098103009,132051.638165245,0.0,1.0
2006-07-10,22.71,22.76,22.64,22.7,42300,4.28225660701292,4.29168473692709,4.2690572251331,4.28037098103009,224328.686521681,0.0,1.0
2006-07-11,22.68,22.7399,22.5,22.5,37600,4.30582693179833,4.31719902320992,4.27165370218088,4.27165370218088,198049.762219273,0.155,1.0
2006-07-12,22.76,22.85,22.69,22.75,30200,4.32101503385053,4.33810164865925,4.30772544455486,4.31911652109401,159071.883484629,0.0,1.0
2006-07-13,22.77,22.88,22.7,22.75,25800,4.32291354660706,4.34379718692883,4.30962395731138,4.31911652109401,135895.847480245,0.0,1.0
2006-07-14,22.74,22.87,22.73,22.82,31600,4.31721800833748,4.3418986741723,4.31531949558096,4.33240611038968,166446.07675875,0.0,1.0
2006-07-17,22.82,22.88,22.74,22.74,25600,4.33240611038968,4.34379718692883,4.31721800833748,4.31721800833748,134842.391298228,0.0,1.0
2006-07-18,22.85,22.95,22.76,22.88,34100,4.33810164865925,4.3570867762245,4.32101503385053,4.34379718692883,179614.279033968,0.0,1.0
2006-07-19,22.99,23.01,22.8,22.92,44100,4.3646808272506,4.36847785276365,4.32860908487663,4.35139123795493,232287.088134838,0.0,1.0
2006-07-20,22.9,23.01,22.8801,23.0,22800,4.34759421244188,4.36847785276365,4.34381617205639,4.36657934000713,120094.004749984,0.0,1.0
2006-07-21,22.88,22.99,22.84,22.98,38900,4.34379718692883,4.3646808272506,4.33620313590273,4.36278231449408,204897.227402386,0.0,1.0
2006-07-24,23.09,23.0999,22.96,22.97,42700,4.38366595481585,4.38554548244481,4.35898528898103,4.36088380173755,224912.894860717,0.0,1.0
2006-07-25,23.22,23.33,23.09,23.09,40800,4.40834662065067,4.42923026097245,4.38366595481585,4.38366595481585,214905.061131551,0.0,1.0
2006-07-26,23.5,23.5,23.25,23.47,65200,4.46150497783337,4.46150497783337,4.41404215892025,4.45580943956379,343426.715337675,0.0,1.0
2006-07-27,23.62,23.73,23.47,23.73,53600,4.48428713091167,4.50517077123344,4.45580943956379,4.50517077123344,282326.256780665,0.0,1.0
2006-07-28,23.59,23.7,23.49,23.7,28100,4.47859159264209,4.49947523296387,4.45960646507684,4.49947523296387,148010.593573446,0.0,1.0
2006-07-31,23.55,23.59,23.48,23.59,40800,4.47099754161599,4.47859159264209,4.45770795232032,4.47859159264209,214905.061131551,0.0,1.0
2006-08-01,23.66,23.7,23.5,23.5,54100,4.49188118193777,4.49947523296387,4.46150497783337,4.46150497783337,284959.897235709,0.0,1.0
2006-08-02,23.69,23.74,23.61,23.71,37100,4.49757672020734,4.50706928398996,4.48238861815514,4.50137374572039,195416.121764229,0.0,1.0
2006-08-03,23.57,23.7,23.57,23.7,40800,4.47479456712904,4.49947523296387,4.47479456712904,4.49947523296387,214905.061131551,0.0,1.0
2006-08-04,23.6,23.74,23.6,23.6,43800,4.48049010539862,4.50706928398996,4.48049010539862,4.48049010539862,230706.903861812,0.0,1.0
2006-08-07,23.56,23.7,23.54,23.61,46000,4.47289605437252,4.49947523296387,4.46909902885947,4.48238861815514,242294.921864004,0.0,1.0
2006-08-08,23.61,23.68,23.53,23.53,46500,4.48238861815514,4.49567820745082,4.46720051610294,4.46720051610294,244928.562319047,0.0,1.0
2006-08-09,23.37,23.55,23.37,23.55,61400,4.46625125972468,4.50065114105761,4.46625125972468,4.50065114105761,321280.178063349,0.155,1.0
2006-08-10,23.22,23.432,23.18,23.38,37500,4.43758469194724,4.47810010773935,4.42994027387326,4.46816236424318,196221.607123381,0.0,1.0
2006-08-11,23.15,23.29,23.1,23.24,44500,4.42420696031777,4.45096242357671,4.41465143772529,4.44140690098423,232849.640453078,0.0,1.0
2006-08-14,23.13,23.22,23.11,23.21,30000,4.42038475128078,4.43758469194724,4.41656254224379,4.43567358742875,156977.285698705,0.0,1.0
2006-08-15,23.2,23.24,23.13,23.24,56000,4.43376248291025,4.44140690098423,4.42038475128078,4.44140690098423,293024.266637582,0.0,1.0
2006-08-16,23.28,23.39,23.22,23.39,23200,4.44905131905822,4.47007346876167,4.43758469194724,4.47007346876167,121395.767606998,0.0,1.0
2006-08-17,23.23,23.38,23.23,23.38,22000,4.43949579646574,4.46816236424318,4.43949579646574,4.46816236424318,115116.67617905,0.0,1.0
2006-08-18,23.31,23.35,23.17,23.34,38300,4.45478463261371,4.46242905068769,4.42802916935476,4.46051794616919,200407.668075346,0.0,1.0
2006-08-21,23.34,23.43,23.33,23.4,37700,4.46051794616919,4.47771788683565,4.4586068416507,4.47198457328017,197268.122361372,0.0,1.0
2006-08-22,23.32,23.4,23.3,23.39,37900,4.4566957371322,4.47198457328017,4.45287352809521,4.47007346876167,198314.637599363,0.0,1.0
2006-08-23,23.36,23.4,23.3201,23.37,31400,4.46434015520618,4.47198457328017,4.45671484817739,4.46625125972468,164302.892364644,0.0,1.0
2006-08-24,23.36,23.45,23.36,23.43,53800,4.46434015520618,4.48154009587265,4.46434015520618,4.47771788683565,281512.599019677,0.0,1.0
2006-08-25,23.33,23.48,23.32,23.45,30800,4.4586068416507,4.48727340942813,4.4566957371322,4.48154009587265,161163.34665067,0.0,1.0
2006-08-28,23.44,23.47,23.36,23.47,43300,4.47962899135415,4.48536230490964,4.46434015520618,4.48536230490964,226570.54902513,0.0,1.0
2006-08-29,23.46,23.54,23.4,23.45,60900,4.48345120039114,4.49874003653911,4.47198457328017,4.48154009587265,318663.88996837,0.0,1.0
2006-08-30,23.52,23.56,23.47,23.52,35400,4.49491782750212,4.5025622455761,4.48536230490964,4.49491782750212,185233.197124471,0.0,1.0
2006-08-31,23.79,23.85,23.575,23.64,120100,4.5465176495015,4.55798427661248,4.50542890235384,4.51785108172407,628432.400413814,0.0,1.0
2006-09-01,23.91,23.98,23.79,23.79,59200,4.56945090372345,4.58282863535292,4.5465176495015,4.5465176495015,309768.510445444,0.0,1.0
2006-09-05,23.91,23.99,23.91,23.97,69300,4.56945090372345,4.58473973987142,4.56945090372345,4.58091753083443,362617.529964008,0.0,1.0
2006-09-06,23.7,23.98,23.7,23.92,57600,4.52931770883504,4.58282863535292,4.52931770883504,4.57136200824195,301396.388541513,0.0,1.0
2006-09-07,23.5,23.65,23.46,23.61,50900,4.52071773850181,4.54957338364118,4.51302289979798,4.54187854493735,264592.940588326,0.155,1.0
2006-09-08,23.65,23.68,23.5401,23.64,54700,4.54957338364118,4.55534451266906,4.5284318143024,4.54764967396523,284346.441064468,0.0,1.0
2006-09-11,23.7,23.78,23.66,23.72,63100,4.55919193202098,4.57458160942864,4.55149709331714,4.56303935137289,328012.07369594,0.0,1.0
2006-09-12,23.89,23.97,23.69,23.79,59400,4.59574241586418,4.61113209327185,4.55726822234502,4.5765053191046,308778.402179697,0.0,1.0
2006-09-13,24.23,24.35,23.97,23.97,93600,4.66114854484676,4.68423306095826,4.61113209327185,4.61113209327185,486559.906464976,0.0,1.0
2006-09-14,24.16,24.38,24.0901,24.3,67700,4.64768257711505,4.69000418998613,4.63423584648011,4.67461451257847,351924.205851271,0.0,1.0
2006-09-15,24.28,24.34,24.23,24.28,53200,4.67076709322655,4.6823093512823,4.66114854484676,4.67076709322655,276549.006665991,0.0,1.0
2006-09-18,24.02,24.28,24.0,24.28,71300,4.62075064165164,4.67076709322655,4.61690322229972,4.67076709322655,370638.048407615,0.0,1.0
2006-09-19,24.15,24.15,24.03,24.05,45700,4.64575886743909,4.64575886743909,4.6226743513276,4.62652177067951,237561.834673605,0.0,1.0
2006-09-20,24.28,24.4,24.15,24.21,62700,4.67076709322655,4.69385160933805,4.64575886743909,4.65730112549484,325932.757856346,0.0,1.0
2006-09-21,24.36,24.5,24.27,24.27,74800,4.68615677063422,4.71308870609763,4.66884338355059,4.66884338355059,388832.062004062,0.0,1.0
2006-09-22,24.51,24.6,24.37,24.46,65300,4.71501241577359,4.73232580285721,4.68808048031018,4.7053938673938,339448.310813707,0.0,1.0
2006-09-25,24.54,24.62,24.49,24.51,68500,4.72078354480147,4.73617322220913,4.71116499642167,4.71501241577359,356082.837530458,0.0,1.0
2006-09-26,24.67,24.72,24.56,24.72,61500,4.74579177058892,4.75541031896871,4.72463096415338,4.75541031896871,319694.810337565,0.0,1.0
2006-09-27,24.6,24.79,24.56,24.79,60900,4.73232580285721,4.76887628670042,4.72463096415338,4.76887628670042,316575.836578174,0.0,1.0
2006-09-28,24.58,24.7,24.56,24.68,54400,4.7284783835053,4.7515628996168,4.72463096415338,4.74771548026488,282786.954184772,0.0,1.0
2006-09-29,24.5,24.77,24.5,24.7,47900,4.71308870609763,4.7650288673485,4.71308870609763,4.7515628996168,248998.071791372,0.0,1.0
2006-10-02,24.63,24.68,24.5,24.53,50600,4.73809693188509,4.74771548026488,4.71308870609763,4.71885983512551,263033.45370863,0.0,1.0
2006-10-03,24.68,24.83,24.64,24.77,68400,4.74771548026488,4.77657112540425,4.74002064156105,4.7650288673485,355563.00857056,0.0,1.0
2006-10-04,24.73,24.83,24.65,24.83,74100,4.75733402864467,4.77657112540425,4.74194435123701,4.77657112540425,385193.259284773,0.0,1.0
2006-10-05,24.78,24.82,24.69,24.82,57400,4.76695257702446,4.7746474157283,4.74963918994084,4.7746474157283,298381.822981727,0.0,1.0
2006-10-06,24.93,25.0,24.69,24.93,78200,4.79580822216384,4.80927418989554,4.74963918994084,4.79580822216384,406506.24664061,0.0,1.0
2006-10-09,24.9,24.97,24.79,24.93,67800,4.79003709313596,4.80350306086767,4.76887628670042,4.79580822216384,352444.034811169,0.0,1.0
2006-10-10,24.67,24.95,24.66,24.95,63100,4.77560927056628,4.8298115646789,4.77367347434797,4.8298115646789,325964.062762491,0.155,1.0
2006-10-11,24.77,24.83,24.67,24.75,77300,4.79496723274936,4.80658201005921,4.77560927056628,4.79109564031274,399318.89146657,0.0,1.0
2006-10-12,24.68,24.88,24.68,24.82,80300,4.77754506678458,4.81626099115075,4.77754506678458,4.8046462138409,414816.390488559,0.0,1.0
2006-10-13,24.67,24.85,24.66,24.85,37500,4.77560927056628,4.81045360249582,4.77367347434797,4.81045360249582,193718.737774856,0.0,1.0
2006-10-16,24.76,24.8,24.66,24.7,51600,4.79303143653105,4.80077462140428,4.77367347434797,4.7814166592212,266556.983178202,0.0,1.0
2006-10-17,24.73,24.85,24.66,24.76,67100,4.78722404787612,4.81045360249582,4.77367347434797,4.79303143653105,346627.394791809,0.0,1.0
2006-10-18,24.91,24.99,24.74,24.74,51900,4.82206837980567,4.83755474955214,4.78915984409443,4.78915984409443,268106.733080401,0.0,1.0
2006-10-19,24.88,24.99,24.83,24.9,57800,4.81626099115075,4.83755474955214,4.80658201005921,4.82013258358736,298585.147823645,0.0,1.0
2006-10-20,24.98,25.0,24.78,24.79,46600,4.83561895333383,4.83949054577045,4.79690302896767,4.79883882518597,240727.818141554,0.0,1.0
2006-10-23,24.9,25.0793,24.89,24.98,78300,4.82013258358736,4.85484140978163,4.81819678736906,4.83561895333383,404484.7244739,0.0,1.0
2006-10-24,25.11,25.14,24.91,25.08,98200,4.86078430417184,4.86659169282676,4.82206837980567,4.85497691551691,507284.801319756,0.0,1.0
2006-10-25,25.15,25.37,25.07,25.37,84900,4.86852748904507,4.91111500584785,4.8530411192986,4.91111500584785,438579.222322274,0.0,1.0
2006-10-26,25.21,25.36,25.2,25.3,80100,4.88014226635492,4.90917920962954,4.87820647013661,4.89756443231969,413783.223887092,0.0,1.0
2006-10-27,25.16,25.31,25.11,25.31,48200,4.87046328526338,4.899500228538,4.86078430417184,4.899500228538,248993.150953281,0.0,1.0
2006-10-30,25.05,25.3,25.04,25.3,54200,4.84916952686199,4.89756443231969,4.84723373064368,4.89756443231969,279988.148997258,0.0,1.0
2006-10-31,25.01,25.15,25.0,25.13,53500,4.84142634198875,4.86852748904507,4.83949054577045,4.86465589660845,276372.065892128,0.0,1.0
2006-11-01,25.07,25.22,25.02,25.1,51200,4.8530411192986,4.88207806257322,4.84336213820706,4.85884850795353,264490.64997527,0.0,1.0
2006-11-02,24.72,25.08,24.72,25.08,67000,4.78528825165782,4.85497691551691,4.78528825165782,4.85497691551691,346110.811491076,0.0,1.0
2006-11-03,24.52,24.8,24.51,24.8,55700,4.74657232729165,4.80077462140428,4.74463653107335,4.80077462140428,287736.898508253,0.0,1.0
2006-11-06,24.6,24.77,24.56,24.77,47600,4.76205869703812,4.79496723274936,4.75431551216488,4.79496723274936,245893.651148884,0.0,1.0
2006-11-07,24.88,24.91,24.72,24.72,42100,4.81626099115075,4.82206837980567,4.78528825165782,4.78528825165782,217481.569608572,0.0,1.0
2006-11-08,24.91,24.96,24.76,24.95,60700,4.82206837980567,4.83174736089721,4.79303143653105,4.8298115646789,313566.0635449,0.0,1.0
2006-11-09,24.77,24.88,24.77,24.88,50200,4.82497207413313,4.84639907971063,4.82497207413313,4.84639907971063,257712.165147278,0.155,1.0
2006-11-10,24.9,24.94,24.8201,24.94,37900,4.85029489890654,4.85808653729836,4.83473110121889,4.85808653729836,194567.550977725,0.0,1.0
2006-11-13,24.91,25.03,24.83,24.83,41500,4.8522428085045,4.87561772367995,4.83665953172086,4.83665953172086,213048.901466375,0.0,1.0
2006-11-14,25.02,25.2,24.9526,25.0,53800,4.87366981408199,4.90873218684517,4.86054090339178,4.86977399488609,276193.515635927,0.0,1.0
2006-11-15,25.11,25.22,24.8708,24.89,61300,4.89120100046358,4.91262800604108,4.84460700288051,4.84834698930859,314696.329153947,0.0,1.0
2006-11-16,25.05,25.22,25.04,25.11,46200,4.87951354287586,4.91262800604108,4.8775656332779,4.89120100046358,237177.331271,0.0,1.0
2006-11-17,25.11,25.19,25.04,25.04,55000,4.89120100046358,4.90678427724722,4.8775656332779,4.8775656332779,282353.96579881,0.0,1.0
2006-11-20,25.09,25.2391,25.0436,25.05,43300,4.88730518126768,4.91634851337318,4.87826688073317,4.87951354287586,222289.576710699,0.0,1.0
2006-11-21,25.11,25.22,25.06,25.1,39000,4.89120100046358,4.91262800604108,4.88146145247381,4.88925309086563,200214.630293702,0.0,1.0
2006-11-22,25.12,25.24,25.07,25.11,57500,4.89314891006154,4.91652382523699,4.88340936207177,4.89120100046358,295188.236971483,0.0,1.0
2006-11-24,25.29,25.3,25.08,25.08,31800,4.92626337322676,4.92821128282472,4.88535727166972,4.88535727166972,163251.929316403,0.0,1.0
2006-11-27,25.18,25.34,25.15,25.3,49600,4.90483636764927,4.93600292121654,4.8989926388554,4.92821128282472,254631.940065836,0.0,1.0
2006-11-28,25.35,25.434,25.16,25.19,44300,4.93795083081449,4.95431327143731,4.90094054845336,4.90678427724722,227423.285179769,0.0,1.0
2006-11-29,25.43,25.4699,25.33,25.45,71300,4.95353410759813,4.96130626689396,4.93405501161858,4.95742992679404,366033.413844639,0.0,1.0
2006-11-30,25.41,25.56,25.393,25.42,51300,4.94963828840222,4.97885693237153,4.9463268420857,4.95158619800017,263359.244463254,0.0,1.0
2006-12-01,25.3,25.42,25.25,25.4,42200,4.92821128282472,4.95158619800017,4.91847173483495,4.94769037880426,216642.497394723,0.0,1.0
2006-12-04,25.43,25.46,25.35,25.4,39000,4.95353410759813,4.95937783639199,4.93795083081449,4.94769037880426,200214.630293701,0.0,1.0
2006-12-05,25.59,25.61,25.4,25.5,44000,4.9847006611654,4.98859648036131,4.94769037880426,4.96716947478381,225883.172639048,0.0,1.0
2006-12-06,25.64,25.73,25.54,25.73,52900,4.99444020915517,5.01197139553676,4.97496111317562,5.01197139553676,271573.178013764,0.0,1.0
2006-12-07,25.14,25.28,25.05,25.28,59800,5.01175712548098,5.0396666719236,4.99381527419645,5.0396666719236,299969.045258896,0.5889,1.0
2006-12-08,25.13,25.26,25.0,25.26,45600,5.00976358644937,5.03567959386037,4.98384757903837,5.03567959386037,228738.937521834,0.0,1.0
2006-12-11,25.2,25.27,25.1,25.24,29300,5.02371835967068,5.03767313289198,5.00378296935452,5.03169251579714,146974.799767319,0.0,1.0
2006-12-12,25.11,25.31,25.11,25.31,40600,5.00577650838614,5.04564728901845,5.00577650838614,5.04564728901845,203657.913670755,0.0,1.0
2006-12-13,25.16,25.3,25.1007,25.22,42100,5.01574420354422,5.04365374998683,5.00392251708674,5.02770543773391,211182.220826079,0.0,1.0
2006-12-14,25.2,25.26,25.0942,25.26,31900,5.02371835967068,5.03567959386037,5.00262671671619,5.03567959386037,160016.932169879,0.0,1.0
2006-12-15,25.05,25.27,25.05,25.26,27900,4.99381527419645,5.03767313289198,4.99381527419645,5.03567959386037,139952.113089017,0.0,1.0
2006-12-18,25.2,25.25,25.09,25.21,52300,5.02371835967068,5.03368605482875,5.00178943032291,5.02571189870229,262347.509482278,0.0,1.0
2006-12-19,25.17,25.27,25.17,25.27,29800,5.01773774257583,5.03767313289198,5.01773774257583,5.03767313289198,149482.902152426,0.0,1.0
2006-12-20,25.18,25.28,25.17,25.26,31100,5.01973128160745,5.0396666719236,5.01773774257583,5.03567959386037,156003.968353707,0.0,1.0
2006-12-21,25.1,25.29,25.1,25.25,40900,5.00378296935452,5.04166021095521,5.00378296935452,5.03368605482875,205162.77510182,0.0,1.0
2006-12-22,25.13,25.27,25.1,25.27,37000,5.00976358644937,5.03767313289198,5.00378296935452,5.03767313289198,185599.576497979,0.0,1.0
2006-12-26,25.27,25.28,25.13,25.28,49500,5.03767313289198,5.0396666719236,5.00976358644937,5.0396666719236,248302.136125675,0.0,1.0
2006-12-27,25.24,25.3,25.18,25.25,25300,5.03169251579714,5.04365374998683,5.01973128160745,5.03368605482875,126909.980686456,0.0,1.0
2006-12-28,25.26,25.39,25.23,25.24,59600,5.03567959386037,5.06159560127137,5.02969897676552,5.03169251579714,298965.804304853,0.0,1.0
2006-12-29,25.44,25.47,25.3,25.47,39300,5.07156329642944,5.07754391352429,5.04365374998683,5.07754391352429,197136.847469475,0.0,1.0
2007-01-03,25.4101,25.53,25.3,25.36,39300,5.06560261472491,5.08950514771398,5.04365374998683,5.05561498417652,197136.847469475,0.0,1.0
2007-01-04,25.59,25.64,25.35,25.37,38900,5.10146638190368,5.11143407706175,5.05362144514491,5.05760852320814,195130.365561389,0.0,1.0
2007-01-05,25.5,25.59,25.45,25.59,44000,5.08352453061914,5.10146638190368,5.07355683546106,5.10146638190368,220713.009889489,0.0,1.0
2007-01-08,25.64,25.73,25.56,25.6,42200,5.11143407706175,5.12937592834629,5.09548576480883,5.10345992093529,211683.841303101,0.0,1.0
2007-01-09,25.62,25.9,25.61,25.64,60400,5.10744699899852,5.16326609188375,5.10545345996691,5.11143407706175,302978.768121026,0.0,1.0
2007-01-10,25.43,25.6001,25.4,25.46,59700,5.10046961238787,5.1345863989025,5.09445254245583,5.1064866823199,297653.180074382,0.155,1.0
2007-01-11,25.31,25.6245,25.27,25.38,89600,5.07640133265973,5.13948028244722,5.06837857275035,5.09044116250114,446729.060882155,0.0,1.0
2007-01-12,25.3,25.44,25.2,25.28,47900,5.07439564268238,5.10247530236521,5.05433874290894,5.0703842627277,238820.558217134,0.0,1.0
2007-01-16,24.93,25.34,24.85,25.2,90200,5.00018511352063,5.08241840259176,4.98413959370187,5.05433874290894,449720.550129133,0.0,1.0
2007-01-17,24.87,25.05,24.86,24.86,61900,4.98815097365656,5.02425339324876,4.98614528367921,4.98614528367921,308621.973979971,0.0,1.0
2007-01-18,24.79,24.95,24.69,24.86,105500,4.9721054538378,5.00419649347532,4.95204855406435,4.98614528367921,526003.525927091,0.0,1.0
2007-01-19,24.82,24.89,24.75,24.83,56100,4.97812252376983,4.99216235361125,4.96408269392842,4.98012821374718,279704.24459251,0.0,1.0
2007-01-22,24.71,24.88,24.63,24.82,57500,4.95605993401904,4.9901566636339,4.94001441420028,4.97812252376983,286684.386168794,0.0,1.0
2007-01-23,24.71,24.86,24.62,24.71,42900,4.95605993401904,4.98614528367921,4.93800872422294,4.95605993401904,213891.481158978,0.0,1.0
2007-01-24,24.77,24.77,24.63,24.63,39300,4.96809407388311,4.96809407388311,4.94001441420028,4.94001441420028,195942.545677106,0.0,1.0
2007-01-25,24.76,24.85,24.66,24.75,41200,4.96608838390577,4.98413959370187,4.94603148413232,4.96408269392842,205415.594959205,0.0,1.0
2007-01-26,24.74,24.83,24.68,24.7,40600,4.96207700395107,4.98012821374718,4.95004286408701,4.9540542440417,202424.105712227,0.0,1.0
2007-01-29,24.78,24.84,24.68,24.7,48900,4.97009976386045,4.98213390372452,4.95004286408701,4.9540542440417,243806.373628765,0.0,1.0
2007-01-30,24.79,24.86,24.7201,24.73,38800,4.9721054538378,4.98614528367921,4.95808568089616,4.96007131397373,193449.63797129,0.0,1.0
2007-01-31,24.82,24.89,24.76,24.81,37200,4.97812252376983,4.99216235361125,4.96608838390577,4.97611683379249,185472.33331268,0.0,1.0
2007-02-01,24.84,24.9,24.75,24.75,42700,4.98213390372452,4.99416804358859,4.96408269392842,4.96408269392842,212894.318076652,0.0,1.0
2007-02-02,24.85,24.92,24.77,24.77,21400,4.98413959370187,4.99817942354328,4.96809407388311,4.96809407388311,106696.449808907,0.0,1.0
2007-02-05,24.92,24.98,24.87,24.91,37400,4.99817942354328,5.01021356340735,4.98815097365656,4.99617373356594,186469.496395007,0.0,1.0
2007-02-06,24.93,24.97,24.88,24.94,37300,5.00018511352063,5.00820787343001,4.9901566636339,5.00219080349797,185970.914853843,0.0,1.0
2007-02-07,24.9,24.95,24.82,24.88,34500,4.99416804358859,5.00419649347532,4.97812252376983,4.9901566636339,172010.631701276,0.0,1.0
2007-02-08,24.71,24.82,24.67,24.71,25100,4.98714812866789,5.00934911183881,4.97907504387846,4.98714812866789,124363.861669709,0.155,1.0
2007-02-09,24.6,24.75,24.56,24.69,40300,4.96494714549696,4.99522121345731,4.95687406070754,4.98311158627317,199675.841644991,0.0,1.0
2007-02-12,24.41,24.56,24.3814,24.53,65800,4.92659999274719,4.95687406070754,4.92082773712275,4.95081924711547,326021.597524575,0.0,1.0
2007-02-13,24.4,24.51,24.4,24.45,29000,4.92458172154983,4.94678270472076,4.92458172154983,4.93467307753662,143687.330215998,0.0,1.0
2007-02-14,24.44,24.5,24.4,24.4,33900,4.93265480633926,4.9447644335234,4.92458172154983,4.92458172154983,167965.534286977,0.0,1.0
2007-02-15,24.52,24.52,24.4,24.47,42400,4.94880097591811,4.94880097591811,4.92458172154983,4.93870961993133,210080.786246839,0.0,1.0
2007-02-16,24.41,24.54,24.4,24.4,42500,4.92659999274719,4.95283751831283,4.92458172154983,4.92458172154983,210576.259799308,0.0,1.0
2007-02-20,24.41,24.65,24.4,24.41,57900,4.92659999274719,4.97503850148375,4.92458172154983,4.92659999274719,286879.186879528,0.0,1.0
2007-02-21,24.48,24.5,24.41,24.43,28200,4.94072789112869,4.9447644335234,4.92659999274719,4.9306365351419,139723.541796246,0.0,1.0
2007-02-22,24.67,24.68,24.46,24.46,42200,4.97907504387846,4.98109331507582,4.93669134873397,4.93669134873397,209089.839141901,0.0,1.0
2007-02-23,24.79,24.8,24.61,24.69,50500,5.00329429824674,5.00531256944409,4.96696541669432,4.98311158627317,250214.143996824,0.0,1.0
2007-02-26,24.8,24.89,24.74,24.78,28000,5.00531256944409,5.0234770102203,4.99320294225995,5.00127602704938,138732.594691309,0.0,1.0
2007-02-27,24.74,24.85,24.7,24.75,29500,4.99320294225995,5.01540392543088,4.98512985747053,4.99522121345731,146164.697978343,0.0,1.0
2007-02-28,24.88,25.06,24.8001,24.88,41000,5.02145873902295,5.05778762057536,5.00533275215607,5.02145873902295,203144.156512273,0.0,1.0
2007-03-01,24.85,24.87,24.7,24.8,21800,5.01540392543088,5.01944046782559,4.98512985747053,5.00531256944409,108013.234438233,0.0,1.0
2007-03-02,24.84,24.9,24.75,24.76,27300,5.01338565423352,5.02549528141766,4.99522121345731,4.99723948465467,135264.279824026,0.0,1.0
2007-03-05,24.62,24.96,24.62,24.81,46000,4.96898368789168,5.0376049086018,4.96898368789168,5.00733084064145,227917.834135721,0.0,1.0
2007-03-06,24.71,24.85,24.6,24.6,39100,4.98714812866789,5.01540392543088,4.96494714549696,4.96494714549696,193730.159015363,0.0,1.0
2007-03-07,24.8,24.85,24.66,24.66,30000,5.00531256944409,5.01540392543088,4.9770567726811,4.9770567726811,148642.065740688,0.0,1.0
2007-03-08,24.64,24.75,24.5,24.56,27600,5.00430343384542,5.02664407417508,4.97586989160766,4.98805569542384,135895.836251765,0.155,1.0
2007-03-09,24.71,24.72,24.55,24.55,28400,5.01852020496429,5.02055117226699,4.98602472812114,4.98602472812114,139834.845998193,0.0,1.0
2007-03-12,24.83,24.9,24.71,24.9,27700,5.04289181259666,5.05710858371554,5.01852020496429,5.05710858371554,136388.212470068,0.0,1.0
2007-03-13,24.76,24.92,24.71,24.83,25800,5.02867504147778,5.06117051832093,5.01852020496429,5.04289181259666,127033.064322302,0.0,1.0
2007-03-14,24.81,24.81,24.66,24.75,20200,5.03882987799126,5.03882987799126,5.00836536845081,5.02664407417508,99459.9960973061,0.0,1.0
2007-03-15,24.74,24.79,24.65,24.67,30500,5.02461310687239,5.03476794338587,5.00633440114811,5.01039633575351,150174.746582566,0.0,1.0
2007-03-16,24.68,24.79,24.65,24.79,23800,5.0124273030562,5.03476794338587,5.00633440114811,5.03476794338587,117185.539956232,0.0,1.0
2007-03-19,24.71,24.87,24.66,24.66,35300,5.01852020496429,5.05101568180745,5.00836536845081,5.00836536845081,173808.805061134,0.0,1.0
2007-03-20,24.75,24.78,24.67,24.67,29800,5.02664407417508,5.03273697608317,5.01039633575351,5.01039633575351,146728.113054442,0.0,1.0
2007-03-21,24.94,24.95,24.76,24.78,23600,5.06523245292633,5.06726342022902,5.02867504147778,5.03273697608317,116200.787519625,0.0,1.0
2007-03-22,24.96,25.0,24.84,24.9,32100,5.06929438753172,5.07741825674251,5.04492277989936,5.05710858371554,158052.766075422,0.0,1.0
2007-03-23,25.05,25.05,24.89,24.89,21600,5.08757309325599,5.08757309325599,5.05507761641284,5.05507761641284,106353.263153555,0.0,1.0
2007-03-26,25.2,25.25,25.0299,25.03,36300,5.11803760279645,5.12819243930993,5.08349084897757,5.0835111586506,178732.567244169,0.0,1.0
2007-03-27,25.11,25.27,25.06,25.25,42100,5.09975889707218,5.13225437391533,5.08960406055869,5.12819243930993,207290.387905771,0.0,1.0
2007-03-28,25.14,25.14,24.95,24.95,31200,5.10585179898027,5.10585179898027,5.06726342022902,5.06726342022902,153621.38011069,0.0,1.0
2007-03-29,25.15,25.15,25.0,25.04,25300,5.10788276628296,5.10788276628296,5.07741825674251,5.0855421259533,124571.183230784,0.0,1.0
2007-03-30,25.08,25.14,25.06,25.1,27800,5.09366599516408,5.10585179898027,5.08960406055869,5.09772792976948,136880.588688372,0.0,1.0
2007-04-02,25.06,25.13,25.03,25.12,8800,5.08960406055869,5.10382083167757,5.0835111586506,5.10178986437487,43329.1072107076,0.0,1.0
2007-04-03,25.12,25.13,25.04,25.04,13100,5.10178986437487,5.10382083167757,5.0855421259533,5.0855421259533,64501.2845977579,0.0,1.0
2007-04-04,25.23,25.23,25.06,25.09,29600,5.12413050470454,5.12413050470454,5.08960406055869,5.09569696246678,145743.360617834,0.0,1.0
2007-04-05,25.19,25.3,25.19,25.29,31100,5.11600663549375,5.13834727582342,5.11600663549375,5.13631630852072,153129.003892387,0.0,1.0
2007-04-09,25.3,25.3,25.17,25.18,29200,5.13834727582342,5.13834727582342,5.11194470088836,5.11397566819105,143773.85574462,0.0,1.0
2007-04-10,25.24,25.2499,25.1,25.1,31000,5.15764146519904,5.15966447036962,5.12903331127163,5.12903331127163,151705.000295092,0.155,1.0
2007-04-11,25.19,25.25,25.16,25.23,32500,5.14742426736782,5.15968490476528,5.14129394866909,5.1555980256328,159045.5648255,0.0,1.0
2007-04-12,25.11,25.22,25.09,25.17,22100,5.13107675083787,5.15355458606655,5.12698987170538,5.14333738823533,108150.98408134,0.0,1.0
2007-04-13,25.24,25.24,25.06,25.07,34600,5.15764146519904,5.15764146519904,5.12085955300665,5.1229029925729,169322.355168071,0.0,1.0
2007-04-16,25.2,25.22,25.16,25.18,20200,5.14946770693406,5.15355458606655,5.14129394866909,5.14538082780158,98852.9356761569,0.0,1.0
2007-04-17,25.13,25.23,25.09,25.21,25000,5.13516362997036,5.1555980256328,5.12698987170538,5.15151114650031,122342.742173461,0.0,1.0
2007-04-18,25.2,25.36,25.11,25.11,31300,5.14946770693406,5.18216273999396,5.13107675083787,5.13107675083787,153173.113201174,0.0,1.0
2007-04-19,25.1,25.16,25.09,25.11,21700,5.12903331127163,5.14129394866909,5.12698987170538,5.13107675083787,106193.500206564,0.0,1.0
2007-04-20,25.2,25.2,25.076,25.09,30800,5.14946770693406,5.14946770693406,5.12412905631264,5.12698987170538,150726.258357705,0.0,1.0
2007-04-23,25.18,25.27,25.08,25.2,29400,5.14538082780158,5.16377178389777,5.12494643213914,5.14946770693406,143875.064795991,0.0,1.0
2007-04-24,25.08,25.2,25.07,25.15,57800,5.12494643213914,5.14946770693406,5.1229029925729,5.13925050910285,282856.419905043,0.0,1.0
2007-04-25,25.1,25.16,25.09,25.09,50400,5.12903331127163,5.14129394866909,5.12698987170538,5.12698987170538,246642.968221698,0.0,1.0
2007-04-26,25.1,25.13,25.09,25.09,23500,5.12903331127163,5.13516362997036,5.12698987170538,5.12698987170538,115002.177643054,0.0,1.0
2007-04-27,25.11,25.13,25.08,25.09,27600,5.13107675083787,5.13516362997036,5.12494643213914,5.12698987170538,135066.387359501,0.0,1.0
2007-04-30,25.09,25.13,25.09,25.12,22800,5.12698987170538,5.13516362997036,5.12698987170538,5.13312019040412,111576.580862197,0.0,1.0
2007-05-01,25.18,25.2,25.1,25.13,19600,5.14538082780158,5.14946770693406,5.12903331127163,5.13516362997036,95916.7098639937,0.0,1.0
2007-05-02,25.19,25.26,25.16,25.175,49600,5.14742426736782,5.16172834433153,5.14129394866909,5.14435910801846,242728.000472148,0.0,1.0
2007-05-03,25.21,25.22,25.16,25.16,29000,5.15151114650031,5.15355458606655,5.14129394866909,5.14129394866909,141917.580921215,0.0,1.0
2007-05-04,25.14,25.24,25.14,25.17,36100,5.1372070695366,5.15764146519904,5.1372070695366,5.14333738823533,176662.919698478,0.0,1.0
2007-05-07,25.13,25.18,25.1,25.14,25700,5.13516362997036,5.14538082780158,5.12903331127163,5.1372070695366,125768.338954318,0.0,1.0
2007-05-08,25.03,25.13,25.02,25.05,35400,5.11472923430792,5.13516362997036,5.11268579474168,5.11881611344041,173237.322917621,0.0,1.0
2007-05-09,24.95,25.0,24.85,24.85,30000,5.13005503105475,5.14033570245967,5.10949368824491,5.10949368824491,145904.867583088,0.155,1.0
2007-05-10,25.18,25.18,24.86,24.86,43500,5.17734611951738,5.17734611951738,5.1115498225259,5.1115498225259,211562.057995478,0.0,1.0
2007-05-11,25.01,25.18,24.96,25.18,29700,5.14239183674065,5.17734611951738,5.13211116533573,5.17734611951738,144445.818907258,0.0,1.0
2007-05-14,24.97,25.1,24.95,25.1,21400,5.13416729961672,5.16089704526951,5.13005503105475,5.16089704526951,104078.805542603,0.0,1.0
2007-05-15,24.97,25.01,24.95,24.95,24900,5.13416729961672,5.14239183674065,5.13005503105475,5.13005503105475,121101.040093963,0.0,1.0
2007-05-16,25.06,25.08,25.0,25.0,22700,5.15267250814557,5.15678477670754,5.14033570245967,5.14033570245967,110401.349804537,0.0,1.0
2007-05-17,25.01,25.0816,24.993,25.01,18300,5.14239183674065,5.1571137581925,5.13889640846298,5.14239183674065,89001.969225684,0.0,1.0
2007-05-18,24.96,25.06,24.96,24.99,18500,5.13211116533573,5.15267250814557,5.13211116533573,5.13827956817869,89974.6683429046,0.0,1.0
2007-05-21,24.94,24.99,24.89,24.89,28000,5.12799889677377,5.13827956817869,5.11771822536885,5.11771822536885,136177.876410882,0.0,1.0
2007-05-22,24.77,24.93,24.76,24.83,34600,5.09304461399704,5.12594276249278,5.09098847971606,5.10538141968294,168276.947279162,0.0,1.0
2007-05-23,24.83,24.87,24.7,24.81,43700,5.10538141968294,5.11360595680688,5.07865167403015,5.10126915112098,212534.757112699,0.0,1.0
2007-05-24,24.67,24.85,24.64,24.76,34300,5.0724832711872,5.10949368824491,5.06631486834425,5.09098847971606,166817.898603331,0.0,1.0
2007-05-25,24.73,24.79,24.6,24.61,32300,5.08482007687311,5.09715688255901,5.05809033122032,5.0601464655013,157090.907431125,0.0,1.0
2007-05-29,24.85,24.91,24.72,24.77,31600,5.10949368824491,5.12183049393082,5.08276394259212,5.09304461399704,153686.460520853,0.0,1.0
2007-05-30,24.88,24.92,24.83,24.85,26300,5.11566209108786,5.1238866282118,5.10538141968294,5.10949368824491,127909.933914508,0.0,1.0
2007-05-31,24.84,24.9,24.84,24.9,21100,5.10743755396393,5.11977435964983,5.10743755396393,5.11977435964983,102619.756866772,0.0,1.0
2007-06-01,24.74,24.82,24.74,24.75,42100,5.08687621115409,5.10332528540196,5.08687621115409,5.08893234543507,204753.164174934,0.0,1.0
2007-06-04,24.8,24.84,24.56,24.56,33900,5.09921301683999,5.10743755396393,5.04986579409638,5.04986579409638,164872.50036889,0.0,1.0
2007-06-05,24.79,24.84,24.68,24.68,29400,5.09715688255901,5.10743755396393,5.07453940546819,5.07453940546819,142986.770231427,0.0,1.0
2007-06-06,24.72,24.79,24.66,24.66,36300,5.08276394259212,5.09715688255901,5.07042713690622,5.07042713690622,176544.889775537,0.0,1.0
2007-06-07,23.93,24.59,23.92,24.41,59700,4.95219941574965,5.08878326925549,4.9501299634238,5.05153312739026,288482.122803154,0.155,1.0
2007-06-08,23.45,23.91,23.11,23.9,130900,4.85286570410904,4.94806051109795,4.78250432503027,4.94599105877211,632534.50376772,0.0,1.0
2007-06-11,23.07,23.45,23.0,23.45,104900,4.77422651572688,4.85286570410904,4.75974034944596,4.85286570410904,506897.398359312,0.0,1.0
2007-06-12,23.04,23.1,22.91,23.0,85400,4.76801815874935,4.78043487270442,4.74111527851335,4.75974034944596,412669.569303005,0.0,1.0
2007-06-13,23.47,23.47,23.07,23.07,63500,4.85700460876073,4.85700460876073,4.77422651572688,4.77422651572688,306844.46897823,0.0,1.0
2007-06-14,23.38,23.59,23.33,23.45,37800,4.83837953782811,4.88183803667088,4.82803227619888,4.85286570410904,182657.022478379,0.0,1.0
2007-06-15,23.68,23.71,23.36,23.36,43000,4.9004631076035,4.90667146458103,4.83424063317642,4.83424063317642,207784.443560061,0.0,1.0
2007-06-18,23.85,23.85,23.68,23.68,33800,4.93564379714288,4.93564379714288,4.9004631076035,4.9004631076035,163328.237030932,0.0,1.0
2007-06-19,23.91,23.95,23.85,23.95,16900,4.94806051109795,4.95633832040134,4.93564379714288,4.95633832040134,81664.1185154659,0.0,1.0
2007-06-20,23.65,23.9,23.62,23.86,33500,4.89425475062596,4.94599105877211,4.88804639364842,4.93771324946872,161878.578122373,0.0,1.0
2007-06-21,23.22,23.55,23.171,23.45,67800,4.80526830061458,4.8735602273675,4.79512798421793,4.85286570410904,327622.913334236,0.0,1.0
2007-06-22,22.98,23.12,22.76,23.12,90600,4.75560144479427,4.78457377735612,4.71007349362566,4.78457377735612,437796.990384687,0.0,1.0
2007-06-25,23.2,23.25,22.98,22.98,60000,4.80112939596288,4.81147665759211,4.75560144479427,4.75560144479427,289931.781711713,0.0,1.0
2007-06-26,23.39,23.42,23.25,23.25,48900,4.84044899015396,4.8466573471315,4.81147665759211,4.81147665759211,236294.402095046,0.0,1.0
2007-06-27,23.62,23.64,23.32,23.32,56400,4.88804639364842,4.89218529830011,4.82596282387304,4.82596282387304,272535.87480901,0.0,1.0
2007-06-28,23.75,23.77,23.55,23.55,44000,4.91494927388442,4.91908817853611,4.8735602273675,4.8735602273675,212616.639921923,0.0,1.0
2007-06-29,23.8,23.86,23.74,23.78,23600,4.92529653551365,4.93771324946872,4.91287982155857,4.92115763086196,114039.83413994,0.0,1.0
2007-07-02,23.84,23.91,23.72,23.72,34700,4.93357434481703,4.94806051109795,4.90874091690688,4.90874091690688,167677.213756607,0.0,1.0
2007-07-03,24.02,24.09,23.92,23.94,16700,4.97082448668226,4.98531065296318,4.9501299634238,4.95426886807549,80697.6792430935,0.0,1.0
2007-07-05,23.81,23.96,23.81,23.93,32100,4.92736598783949,4.95840777272718,4.92736598783949,4.95219941574965,155113.503215767,0.0,1.0
2007-07-06,23.6,23.7,23.56,23.7,13800,4.88390748899673,4.90460201225519,4.87562967969334,4.90460201225519,66684.309793694,0.0,1.0
2007-07-09,23.76,23.82,23.61,23.61,40800,4.91701872621026,4.92943544016534,4.88597694132257,4.88597694132257,197153.611563965,0.0,1.0
2007-07-10,23.53,23.7,23.52,23.62,37100,4.90149783376642,4.93691027030447,4.89941474926418,4.92024559428656,178101.272224616,0.155,1.0
2007-07-11,23.37,23.66,23.37,23.53,40600,4.86816848173061,4.92857793229551,4.86816848173061,4.90149783376642,194903.279038259,0.0,1.0
2007-07-12,23.46,23.51,23.37,23.38,27700,4.88691624225075,4.89733166476194,4.86816848173061,4.87025156623285,132975.882496546,0.0,1.0
2007-07-13,23.36,23.51,23.35,23.51,35600,4.86608539722837,4.89733166476194,4.86400231272613,4.89733166476194,170900.412161626,0.0,1.0
2007-07-16,23.38,23.48,23.38,23.47,35300,4.87025156623285,4.89108241125523,4.87025156623285,4.88899932675299,169460.240149028,0.0,1.0
2007-07-17,23.18,23.32,23.18,23.28,42900,4.82858987618808,4.85775305921942,4.82858987618808,4.84942072121046,205944.597801511,0.0,1.0
2007-07-18,23.09,23.15,23.0,23.07,55400,4.80984211566794,4.82234062268137,4.79109435514779,4.80567594666346,265951.764993093,0.0,1.0
2007-07-19,23.07,23.2,23.0301,23.14,34600,4.80567594666346,4.83275604519256,4.79736443949953,4.82025753817913,166099.8387863,0.0,1.0
2007-07-20,23.07,23.2,23.0,23.0,39600,4.80567594666346,4.83275604519256,4.79109435514779,4.79109435514779,190102.705662933,0.0,1.0
2007-07-23,23.05,23.18,22.96,22.96,45700,4.80150977765899,4.82858987618808,4.78276201713884,4.78276201713884,219386.203252425,0.0,1.0
2007-07-24,22.84,23.02,22.84,22.98,53800,4.75776500311198,4.79526052415227,4.75776500311198,4.78692818614332,258270.84759257,0.0,1.0
2007-07-25,22.83,23.02,22.83,22.86,57600,4.75568191860975,4.79526052415227,4.75568191860975,4.76193117211646,276513.026418811,0.0,1.0
2007-07-26,22.65,22.77,22.4,22.77,93300,4.71818639756946,4.74318341159632,4.6661092850135,4.74318341159632,447893.49591797,0.0,1.0
2007-07-27,22.65,22.73,22.57,22.7,41800,4.71818639756946,4.73485107358736,4.70152172155155,4.72860182008065,200663.967088651,0.0,1.0
2007-07-30,22.6,22.66,22.53,22.58,37900,4.70777097505827,4.7202694820717,4.6931893835426,4.70360480605379,181941.730924878,0.0,1.0
2007-07-31,22.64,23.0,22.61,23.0,45700,4.71610331306722,4.79109435514779,4.70985405956051,4.79109435514779,219386.203252425,0.0,1.0
2007-08-01,22.98,23.24,22.57,22.6,81300,4.78692818614332,4.84108838320151,4.70152172155155,4.70777097505827,390286.615414051,0.0,1.0
2007-08-02,22.98,23.13,22.88,22.88,24300,4.78692818614332,4.81817445367689,4.76609734112094,4.76609734112094,116653.933020436,0.0,1.0
2007-08-03,22.94,23.01,22.9,23.01,17500,4.77859584813437,4.79317743965003,4.77026351012541,4.79317743965003,84010.0340682152,0.0,1.0
2007-08-06,22.83,23.08,22.66,23.05,32100,4.75568191860975,4.8077590311657,4.7202694820717,4.80150977765899,154098.405347983,0.0,1.0
2007-08-07,22.47,22.82,22.45,22.8,34700,4.68069087652917,4.75359883410751,4.6765247075247,4.74943266510303,166579.896123833,0.0,1.0
2007-08-08,22.71,22.78,22.52,22.52,35900,4.73068490458289,4.74526649609856,4.69110629904036,4.69110629904036,172340.584174224,0.0,1.0
2007-08-09,22.42,22.64,22.4,22.43,60700,4.70256326380267,4.74870795238593,4.69836829211328,4.70466074964737,289394.086513475,0.155,1.0
2007-08-10,21.95,22.69,21.94,22.5,62700,4.60398142910208,4.75919538160939,4.60188394325739,4.71934315056022,298929.311769273,0.0,1.0
2007-08-13,21.83,21.95,21.69,21.95,54000,4.57881159896576,4.60398142910208,4.54944679714005,4.60398142910208,257451.081906551,0.0,1.0
2007-08-14,21.22,21.8,21.22,21.8,84900,4.45086496243946,4.57251914143168,4.45086496243946,4.57251914143168,404770.312108633,0.0,1.0
2007-08-15,20.93,21.1,20.75,21.0,149500,4.39003787294335,4.42569513230314,4.35228312773887,4.40472027385621,712758.087870915,0.0,1.0
2007-08-16,19.95,20.46,19.051,20.42,144000,4.18448426016339,4.29145603824276,3.99592028272545,4.28306609486399,686536.21841747,0.0,1.0
2007-08-17,21.54,21.54,20.46,20.5,88000,4.51798450946965,4.51798450946965,4.29145603824276,4.29984598162153,419549.91125512,0.0,1.0
2007-08-20,22.5,22.55,21.65,21.9,50000,4.71934315056022,4.72983057978369,4.54105685376128,4.59349399987861,238380.631394955,0.0,1.0
2007-08-21,22.78,22.84,22.4,22.6,72900,4.77807275421164,4.7906576692798,4.69836829211328,4.74031800900715,347558.960573844,0.0,1.0
2007-08-22,22.76,22.98,22.68,22.98,39000,4.77387778252225,4.8200224711055,4.7570978957647,4.8200224711055,185936.892488065,0.0,1.0
2007-08-23,22.64,22.94,22.64,22.91,18400,4.74870795238593,4.81163252772673,4.74870795238593,4.80534007019265,87724.0723533433,0.0,1.0
2007-08-24,22.77,22.92,22.71,22.89,35200,4.77597526836694,4.80743755603734,4.76339035329878,4.80114509850326,167819.964502048,0.0,1.0
2007-08-27,22.7,22.87,22.66,22.67,22200,4.76129286745409,4.79695012681388,4.75290292407531,4.75500040992001,105841.00033936,0.0,1.0
2007-08-28,22.36,23.0,22.36,23.0,43200,4.68997834873451,4.82421744279489,4.68997834873451,4.82421744279489,205960.865525241,0.0,1.0
2007-08-29,22.63,22.75,22.56,22.56,27900,4.74661046654123,4.77178029667756,4.73192806562838,4.73192806562838,133016.392318385,0.0,1.0
2007-08-30,22.49,22.64,22.37,22.53,31800,4.71724566471553,4.74870795238593,4.69207583457921,4.7256356080943,151610.081567191,0.0,1.0
2007-08-31,22.7,22.74,22.6,22.6,24800,4.76129286745409,4.76968281083286,4.74031800900715,4.74031800900715,118236.793171897,0.0,1.0
2007-09-04,23.05,23.09,22.67,22.7,39000,4.83470487201836,4.84309481539713,4.75500040992001,4.76129286745409,185936.892488065,0.0,1.0
2007-09-05,22.82,23.1,22.82,23.05,26200,4.78646269759041,4.84519230124183,4.78646269759041,4.83470487201836,124911.450850956,0.0,1.0
2007-09-06,22.82,23.0,22.7301,23.0,37000,4.78646269759041,4.82421744279489,4.76760629984662,4.82421744279489,176401.667232266,0.0,1.0
2007-09-07,22.8,22.88,22.65,22.85,35300,4.78226772590102,4.79904761265857,4.75080543823062,4.79275515512449,168296.725764838,0.0,1.0
2007-09-10,22.77,22.9,22.65,22.9,35700,4.77597526836694,4.80324258434796,4.75080543823062,4.80324258434796,170203.770815998,0.0,1.0
2007-09-11,22.7,22.9,22.7,22.9,34300,4.76129286745409,4.80324258434796,4.76129286745409,4.80324258434796,163529.113136939,0.0,1.0
2007-09-12,22.17,22.71,22.17,22.67,55500,4.68263714827809,4.79669326285049,4.68263714827809,4.78824466177105,262765.395019441,0.155,1.0
2007-09-13,22.17,22.36,22.16,22.35,24000,4.68263714827809,4.72276800340541,4.68052499800823,4.72065585313555,113628.278927326,0.0,1.0
2007-09-14,22.05,22.13,21.96,22.08,25500,4.65729134503977,4.67418854719865,4.63828199261104,4.66362779584935,120730.046360284,0.0,1.0
2007-09-17,21.89,22.17,21.89,22.1,56500,4.62349694072202,4.68263714827809,4.62349694072202,4.66785209638907,267499.906641413,0.0,1.0
2007-09-18,22.25,22.31,21.8,21.81,48800,4.69953435043696,4.71220725205611,4.60448758829329,4.60659973856315,231044.167152229,0.0,1.0
2007-09-19,22.28,22.46,22.28,22.45,26400,4.70587080124654,4.74388950610401,4.70587080124654,4.74177735583415,124991.106820058,0.0,1.0
2007-09-20,21.95,22.27,21.95,22.15,27200,4.63616984234118,4.70375865097668,4.63616984234118,4.67841284773837,128778.716117636,0.0,1.0
2007-09-21,22.1,22.23,21.97,21.97,32000,4.66785209638907,4.69531004989724,4.6403941428809,4.6403941428809,151504.371903101,0.0,1.0
2007-09-24,22.14,22.3,22.1,22.1,24100,4.67630069746851,4.71009510178626,4.66785209638907,4.66785209638907,114101.730089523,0.0,1.0
2007-09-25,22.14,22.29,22.14,22.24,32000,4.67630069746851,4.7079829515164,4.67630069746851,4.6974222001671,151504.371903101,0.0,1.0
2007-09-26,22.24,22.36,22.21,22.28,21900,4.6974222001671,4.72276800340541,4.69108574935752,4.70587080124654,103685.804521185,0.0,1.0
2007-09-27,22.06,22.45,22.06,22.45,24000,4.65940349530963,4.74177735583415,4.65940349530963,4.74177735583415,113628.278927326,0.0,1.0
2007-09-28,22.03,22.15,22.03,22.15,16400,4.65306704450006,4.67841284773837,4.65306704450006,4.67841284773837,77645.9906003393,0.0,1.0
2007-10-01,22.11,22.13,22.01,22.01,31400,4.66996424665893,4.67418854719865,4.64884274396034,4.64884274396034,148663.664929918,0.0,1.0
2007-10-02,22.0,22.2499,21.95,22.2,49400,4.64673059369048,4.69951322893426,4.63616984234118,4.68897359908766,233884.874125412,0.0,1.0
2007-10-03,21.95,22.06,21.95,22.03,32600,4.63616984234118,4.65940349530963,4.63616984234118,4.65306704450006,154345.078876284,0.0,1.0
2007-10-04,22.0,22.08,21.95,22.02,38400,4.64673059369048,4.66362779584935,4.63616984234118,4.6509548942302,181805.246283721,0.0,1.0
2007-10-05,22.15,22.25,22.02,22.13,25200,4.67841284773837,4.69953435043696,4.6509548942302,4.67418854719865,119309.692873692,0.0,1.0
2007-10-08,22.07,22.22,21.98,22.22,27300,4.66151564557949,4.69319789962738,4.64250629315076,4.69319789962738,129252.167279833,0.0,1.0
2007-10-09,21.9612,22.06,21.91,22.05,30600,4.67127377982624,4.69228910910911,4.66038324481326,4.69016205148938,143860.700886814,0.155,1.0
2007-10-10,21.96,22.06,21.8,21.81,37600,4.67101853291188,4.69228910910911,4.63698561099631,4.63911266861603,176770.011547196,0.0,1.0
2007-10-11,21.8,21.93,21.8,21.81,39000,4.63698561099631,4.66463736005271,4.63698561099631,4.63911266861603,183351.873679273,0.0,1.0
2007-10-12,21.73,21.95,21.69,21.7,23600,4.62209620765825,4.66889147529215,4.61358797717935,4.61571503479908,110951.390226432,0.0,1.0
2007-10-15,21.56,21.8,21.53,21.75,42000,4.58593622812295,4.63698561099631,4.57955505526378,4.62635032289769,197455.863962294,0.0,1.0
2007-10-16,21.5,21.58,21.39,21.44,61600,4.57317388240461,4.5901903433624,4.54977624858766,4.56041153668628,289601.933811364,0.0,1.0
2007-10-17,21.34,21.48,21.29,21.39,50200,4.53914096048904,4.56891976716517,4.52850567239043,4.54977624858766,236006.770735885,0.0,1.0
2007-10-18,21.09,21.29,21.02,21.22,51900,4.48596451999597,4.52850567239043,4.47107511665791,4.51361626905237,243999.031896263,0.0,1.0
2007-10-19,20.91,21.1,20.88,21.09,44600,4.44767748284095,4.48809157761569,4.44129630998178,4.48596451999597,209679.322207579,0.0,1.0
2007-10-22,20.8,20.9,20.77,20.82,48000,4.424279849024,4.44555042522123,4.41789867616483,4.42853396426344,225663.844528336,0.0,1.0
2007-10-23,20.84,20.98,20.79,20.79,42600,4.43278807950289,4.46256688617901,4.42215279140428,4.42215279140428,200276.662018898,0.0,1.0
2007-10-24,20.81,20.86,20.7,20.8,36300,4.42640690664372,4.43704219474234,4.40300927282677,4.424279849024,170658.282424554,0.0,1.0
2007-10-25,20.9,21.0,20.78,20.8,50400,4.44555042522123,4.46682100141846,4.42002573378455,4.424279849024,236947.036754752,0.0,1.0
2007-10-26,20.85,20.98,20.85,20.86,36900,4.43491513712261,4.46256688617901,4.43491513712261,4.43704219474234,173479.080481158,0.0,1.0
2007-10-29,20.55,20.77,20.5,20.5,100100,4.37110340853092,4.41789867616483,4.36046812043231,4.36046812043231,470603.142443467,0.0,1.0
2007-10-30,20.28,20.5,20.28,20.5,65200,4.3136728527984,4.36046812043231,4.3136728527984,4.36046812043231,306526.722150989,0.0,1.0
2007-10-31,20.35,20.5,20.3001,20.31,65000,4.32856225613646,4.36046812043231,4.31794823861404,4.32005402565757,305586.456132121,0.0,1.0
2007-11-01,20.19,20.43,20.19,20.3,74100,4.29452933422089,4.34557871709425,4.29452933422089,4.31792696803785,348368.559990618,0.0,1.0
2007-11-02,20.38,20.39,20.21,20.21,51600,4.33494342899563,4.33707048661535,4.29878344946034,4.29878344946034,242588.632867961,0.0,1.0
2007-11-05,20.19,20.48,20.09,20.11,58100,4.29452933422089,4.35621400519286,4.27325875802366,4.27751287326311,273147.278481173,0.0,1.0
2007-11-06,20.02,20.19,20.0,20.0,95000,4.2583693546856,4.29452933422089,4.25411523944615,4.25411523944615,446626.358962331,0.0,1.0
2007-11-07,19.3,19.84,19.04,19.56,144800,4.13819059917124,4.25397417033977,4.08244295379381,4.19393824454868,675328.971207775,0.155,1.0
2007-11-08,19.15,19.48,19.0,19.25,102100,4.10602849606888,4.17678512289409,4.07386639296651,4.12746989813712,476181.546687249,0.0,1.0
2007-11-09,19.23,19.32,19.05,19.06,65600,4.12318161772347,4.14247887958489,4.08458709400063,4.08673123420746,305950.141652141,0.0,1.0
2007-11-12,19.19,19.45,19.0,19.23,75500,4.11460505689618,4.17035270227361,4.07386639296651,4.12318161772347,352122.495346595,0.0,1.0
2007-11-13,19.32,19.35,19.16,19.27,51300,4.14247887958489,4.14891130020537,4.1081726362757,4.13175817855077,239256.741871263,0.0,1.0
2007-11-14,19.4,19.45,19.25,19.35,104600,4.15963200123949,4.17035270227361,4.12746989813712,4.14891130020537,487841.231963627,0.0,1.0
2007-11-15,19.3,19.39,19.2801,19.35,38900,4.13819059917124,4.15748786103267,4.13392376015966,4.14891130020537,181424.702900431,0.0,1.0
2007-11-16,18.99,19.24,18.88,19.05,79800,4.07172225275969,4.1253257579303,4.04813671048462,4.08458709400063,372177.154021964,0.0,1.0
2007-11-19,18.86,18.96,18.66,18.72,95900,4.04384843007097,4.06528983213921,4.00096562593448,4.01383046717543,447265.527201834,0.0,1.0
2007-11-20,18.91,18.95,18.63,18.63,89600,4.05456913110509,4.06314569193239,3.994533205314,3.994533205314,417883.120305363,0.0,1.0
2007-11-21,18.98,18.99,18.7,18.86,68800,4.06957811255286,4.07172225275969,4.00954218676178,4.04384843007097,320874.538805904,0.0,1.0
2007-11-23,19.25,19.3,18.92,19.09,33200,4.12746989813712,4.13819059917124,4.05671327131192,4.09316365482793,154840.620470291,0.0,1.0
2007-11-26,19.12,19.38,18.67,18.67,76800,4.0995960754484,4.15534372082584,4.0031097661413,4.0031097661413,358185.531690312,0.0,1.0
2007-11-27,19.5,19.6,19.1,19.15,111800,4.18107340330773,4.20251480537598,4.09530779503476,4.10602849606888,521421.125559594,0.0,1.0
2007-11-28,19.94,20.01,19.53,19.54,90800,4.27541557240801,4.29042455385578,4.18750582392821,4.18964996413503,423479.769238024,0.0,1.0
2007-11-29,19.7,19.97,19.63,19.78,79300,4.22395620744422,4.28184799302849,4.20894722599645,4.24110932909882,369845.216966689,0.0,1.0
2007-11-30,20.3,20.37,19.99,20.18,125400,4.35260461985369,4.36761360130147,4.28613627344213,4.3268749373718,584849.813463087,0.0,1.0
2007-12-03,20.75,20.84,19.98,19.98,118100,4.44909092916079,4.46838819102221,4.28399213323531,4.28399213323531,550803.532456065,0.0,1.0
2007-12-04,20.7,20.9,20.34,20.34,49500,4.43837022812667,4.48125303226316,4.36118118068099,4.36118118068099,230861.768472271,0.0,1.0
2007-12-05,20.71,20.8,20.65,20.75,72700,4.4405143683335,4.45981163019492,4.42764952709255,4.44909092916079,339063.647837052,0.0,1.0
2007-12-06,20.72,20.88,20.45,20.68,81600,4.44265850854032,4.47696475184951,4.38476672295606,4.43408194771302,380572.127420956,0.0,1.0
2007-12-07,20.6,20.91,20.6,20.78,71600,4.41692882605843,4.48339717246999,4.41692882605843,4.45552334978127,333933.386315446,0.0,1.0
2007-12-10,20.13,20.67,20.13,20.4,118500,4.31615423633768,4.4319378075062,4.31615423633768,4.37404602192194,552669.082100285,0.0,1.0
2007-12-11,19.5,20.06,19.5,19.96,126000,4.21555117783347,4.33661316037638,4.21555117783347,4.31499494920801,582841.933676332,0.1608,1.0
2007-12-12,19.34,19.95,19.34,19.89,87100,4.18096203996407,4.31283312809117,4.18096203996407,4.29986220139014,402901.050977845,0.0,1.0
2007-12-13,19.3,19.4502,19.21,19.29,94200,4.17231475549672,4.20478530867162,4.15285836544518,4.17015293437988,435743.731367543,0.0,1.0
2007-12-14,18.93,19.39,18.93,19.3,58700,4.09232737417372,4.19177114554826,4.09232737417372,4.17231475549672,271530.329419053,0.0,1.0
2007-12-17,18.81,19.04,18.75,18.81,84300,4.06638552077167,4.11610740645894,4.05341459407065,4.06638552077167,389949.008007261,0.0,1.0
2007-12-18,18.71,18.9299,18.63,18.84,130900,4.0447673096033,4.09230575596256,4.02747274066859,4.07287098412219,605508.008874855,0.0,1.0
2007-12-19,18.8,18.97,18.58,18.58,116400,4.06422369965483,4.10097465864107,4.0166636350844,4.0166636350844,538434.929205755,0.0,1.0
2007-12-20,18.65,18.87,18.6,18.75,121800,4.03179638290227,4.0793564474727,4.02098727731808,4.05341459407065,563413.869220454,0.0,1.0
2007-12-21,18.8,18.98,18.6,18.72,120900,4.06422369965483,4.10313647975791,4.02098727731808,4.04692913072013,559250.712551338,0.0,1.0
2007-12-24,19.05,19.1,18.7,18.79,59500,4.11826922757578,4.12907833315997,4.04260548848646,4.062061878538,275230.913124934,0.0,1.0
2007-12-26,19.25,19.31,18.9,18.96,120400,4.16150564991253,4.17447657661356,4.08584191082321,4.09881283752424,556937.847735162,0.0,1.0
2007-12-27,19.05,19.4,19.05,19.24,115300,4.11826922757578,4.19393296666509,4.11826922757578,4.15934382879569,533346.626610167,0.0,1.0
2007-12-28,18.84,19.05,18.74,19.05,150200,4.07287098412219,4.11826922757578,4.05125277295381,4.11826922757578,694784.590779246,0.0,1.0
2007-12-31,18.72,18.96,18.6,18.9,151700,4.04692913072013,4.09881283752424,4.02098727731808,4.08584191082321,701723.185227775,0.0,1.0
2008-01-02,19.18,19.18,18.7301,18.87,63200,4.14637290209467,4.14637290209467,4.04911257004814,4.0793564474727,292346.112764636,0.0,1.0
2008-01-03,20.32,20.345,19.1048,19.19,130600,4.39282050941416,4.39822506220626,4.13011600729605,4.1485347232115,604120.289985151,0.0,1.0
2008-01-04,20.11,20.3,19.99,20.08,66600,4.34742226596057,4.38849686718049,4.32148041255852,4.34093680261006,308073.593514633,0.0,1.0
2008-01-07,20.2,20.22,19.93,20.04,89500,4.36687865601211,4.37120229824578,4.30850948585749,4.33228951814271,414002.80209549,0.0,1.0
2008-01-08,20.69,20.7,20.16,20.25,55900,4.47280789073716,4.47496971185399,4.35823137154476,4.3776877615963,258578.286448468,0.0,1.0
2008-01-09,20.56,20.7,20.47,20.56,65300,4.44470421621827,4.47496971185399,4.42524782616673,4.44470421621827,302060.144992575,0.0,1.0
2008-01-10,20.68,20.73,20.31,20.39,85400,4.5041542969313,4.51504441853897,4.42356739703456,4.44099159160683,392098.468119361,0.155,1.0
2008-01-11,20.9,20.95,20.6501,20.66,43200,4.55207083200504,4.56296095361271,4.49764200420992,4.49979824828823,198344.892538131,0.0,1.0
2008-01-14,21.09,21.15,20.9568,20.97,68900,4.59345329411418,4.60652144004338,4.56444201015135,4.56731700225577,316341.738330491,0.0,1.0
2008-01-15,21.0499,21.07,20.84,21.04,56000,4.58471941658483,4.58909724547111,4.53900268607584,4.58256317250651,257113.749586466,0.0,1.0
2008-01-16,21.27,21.46,21.0,21.11,66100,4.63265773190178,4.67404019401092,4.57385107522037,4.59780934275724,303486.050851168,0.0,1.0
2008-01-17,21.02,21.5,21.01,21.36,97200,4.57820712386344,4.68275229129705,4.57602909954191,4.65225995079558,446276.008210795,0.0,1.0
2008-01-18,21.0,21.65,20.7,21.02,106700,4.57385107522037,4.71542265612005,4.50851034557437,4.57820712386344,489893.519301356,0.0,1.0
2008-01-22,21.0801,21.16,20.16,20.55,82800,4.59129705003586,4.60869946436491,4.39089703221156,4.47583998075137,380161.044031418,0.0,1.0
2008-01-23,21.33,21.45,21.15,21.15,86700,4.64572587783098,4.67186216968938,4.60652144004338,4.60652144004338,398067.180163332,0.0,1.0
2008-01-24,21.82,21.85,21.36,21.55,85800,4.75244906958612,4.75898314255072,4.65225995079558,4.69364241290472,393934.994902121,0.0,1.0
2008-01-25,22.1199,22.12,21.76,21.83,69700,4.81776801898891,4.81778979923213,4.73938092365692,4.75462709390766,320014.791896012,0.0,1.0
2008-01-28,22.44,22.66,22.07,22.15,84200,4.8874865775212,4.93540311259494,4.80689967762446,4.82432387219673,386588.887771079,0.0,1.0
2008-01-29,22.01,22.43,22.0,22.31,49700,4.79383153169526,4.88530855319967,4.79165350737373,4.85917226134126,228188.452757989,0.0,1.0
2008-01-30,22.03,22.08,21.61,22.01,60300,4.79818758033833,4.80907770194599,4.70671055883392,4.79383153169526,276856.412501141,0.0,1.0
2008-01-31,21.96,22.094,21.79,21.8,51800,4.78294141008759,4.81212693599614,4.74591499662152,4.74809302094306,237830.218367481,0.0,1.0
2008-02-01,22.08,22.21,21.9,22.08,68700,4.80907770194599,4.83739201812593,4.76987326415839,4.80907770194599,315423.474939111,0.0,1.0
2008-02-04,22.17,22.31,22.01,22.16,42600,4.82867992083979,4.85917226134126,4.79383153169526,4.82650189651826,195590.10236399,0.0,1.0
2008-02-05,22.09,22.32,21.8,22.1,47000,4.81125572626753,4.8613502856628,4.74809302094306,4.81343375058906,215791.896974355,0.0,1.0
2008-02-06,21.85,22.16,21.81,22.05,42600,4.75898314255072,4.82650189651826,4.75027104526459,4.80254362898139,195590.10236399,0.0,1.0
2008-02-07,21.95,22.1,21.7901,21.8,39000,4.78076338576606,4.81343375058906,4.74593677686474,4.74809302094306,179061.361319146,0.0,1.0
2008-02-08,21.97,22.08,21.66,21.78,72000,4.81887881139289,4.84300610630656,4.75088370754529,4.77720439290565,328258.929496252,0.155,1.0
2008-02-11,21.78,21.908,21.7484,21.9,32000,4.77720439290565,4.80527979062337,4.77027327909409,4.80352507826602,145892.85755389,0.0,1.0
2008-02-12,21.65,21.87,21.64,21.85,29700,4.7486903170986,4.79694490692593,4.7464969266519,4.79255812603253,135406.808417204,0.0,1.0
2008-02-13,21.04,21.79,21.0,21.78,110500,4.61489349985009,4.77939778335235,4.6061199380633,4.77720439290565,503786.273740775,0.0,1.0
2008-02-14,20.06,20.84,19.84,20.6,99600,4.3999412360738,4.57102569091615,4.35168664624647,4.51838432019543,454091.519136481,0.0,1.0
2008-02-15,20.42,20.42,19.6284,19.75,107000,4.47890329215489,4.47890329215489,4.30527450439437,4.3319461322262,487829.242445818,0.0,1.0
2008-02-19,20.55,20.73,20.46,20.59,68800,4.50741736796195,4.54689839600249,4.48767685394168,4.51619092974873,313669.643740862,0.0,1.0
2008-02-20,20.34,20.45,20.01,20.39,97900,4.46135616858131,4.48548346349498,4.38897428384032,4.4723231208148,446340.961078931,0.0,1.0
2008-02-21,20.12,20.3,20.0,20.27,63200,4.41310157875398,4.45258260679453,4.38678089339362,4.44600243545444,288138.393668932,0.0,1.0
2008-02-22,20.0,20.04,19.79,19.98,99600,4.38678089339362,4.39555445518041,4.34071969401299,4.38239411250023,454091.519136481,0.0,1.0
2008-02-25,20.26,20.38,19.91,20.24,44200,4.44380904500774,4.4701297303681,4.36704037937335,4.43942226411435,201514.50949631,0.0,1.0
2008-02-26,20.64,20.6872,19.69,20.42,67100,4.52715788198222,4.53751068489063,4.31878578954602,4.47890329215489,305919.085683312,0.0,1.0
2008-02-27,20.77,20.8,20.55,20.65,54300,4.55567195778928,4.56225212912937,4.50741736796195,4.52935127242891,247561.942661756,0.0,1.0
2008-02-28,20.7,20.77,20.68,20.75,16200,4.5403182246624,4.55567195778928,4.53593144376901,4.55128517689588,73858.2591366566,0.0,1.0
2008-02-29,20.48,20.68,20.4,20.68,69600,4.49206363483507,4.53593144376901,4.47451651126149,4.53593144376901,317316.96517971,0.0,1.0
2008-03-03,20.17,20.45,20.13,20.2125,68300,4.42406853098747,4.48548346349498,4.41529496920068,4.43339044038593,311390.067841583,0.0,1.0
2008-03-04,19.8,20.18,19.66,19.66,63400,4.34291308445969,4.42626192143416,4.31220561820593,4.31220561820593,289050.224028643,0.0,1.0
2008-03-05,19.73,19.95,19.63,19.87,59800,4.32755935133281,4.37581394116014,4.30562544686584,4.35826681758656,272637.277553831,0.0,1.0
2008-03-06,19.52,19.75,19.5,19.72,48400,4.28149815195218,4.3319461322262,4.27711137105878,4.32536596088611,220662.947050258,0.0,1.0
2008-03-07,19.49,19.51,19.32,19.4,68200,4.27491798061208,4.27930476150548,4.23763034301824,4.25517746659181,310934.152661727,0.0,1.0
2008-03-10,19.22,19.5,19.14,19.48,87700,4.24969399047507,4.31160420469635,4.23200535784042,4.30718204653769,396638.91183176,0.155,1.0
2008-03-11,19.22,19.5,19.07,19.5,93900,4.24969399047507,4.31160420469635,4.2165278042851,4.31160420469635,424679.519053617,0.0,1.0
2008-03-12,19.15,19.35,19.12,19.22,56400,4.23421643691975,4.27843801850638,4.22758319968176,4.24969399047507,255079.072147221,0.0,1.0
2008-03-13,18.84,19.05,18.75,19.05,70000,4.16567298546048,4.21210564612644,4.14577327374649,4.21210564612644,316587.50089194,0.0,1.0
2008-03-14,18.48,18.98,18.38,18.96,106500,4.08607413860454,4.19662809257112,4.06396334781123,4.19220593441245,481665.269214167,0.0,1.0
2008-03-17,18.12,18.2,17.71,18.12,157500,4.00647529174861,4.02416392438326,3.91582104949602,4.00647529174861,712321.877006866,0.0,1.0
2008-03-18,18.16,18.2,17.72,18.2,171900,4.01531960806594,4.02416392438326,3.91803212857535,4.02416392438326,777448.448618921,0.0,1.0
2008-03-19,18.36,18.5,18.15,18.16,57800,4.05954118965257,4.09049629676321,4.0131085289866,4.01531960806594,261410.822165059,0.0,1.0
2008-03-20,18.9,19.08,18.27,18.32,81700,4.17893945993646,4.21873888336443,4.03964147793858,4.05069687333524,369502.840326736,0.0,1.0
2008-03-24,19.63,19.65,19.196,19.2,50700,4.34034823272766,4.34477039088632,4.24438740068468,4.24527183231641,229299.804217448,0.0,1.0
2008-03-25,19.59,19.68,19.52,19.67,37500,4.33150391641034,4.35140362812432,4.31602636285502,4.34919254904499,169600.446906396,0.0,1.0
2008-03-26,19.58,19.99,19.52,19.99,55400,4.329292837331,4.41994707958359,4.31602636285502,4.41994707958359,250556.39356305,0.0,1.0
2008-03-27,19.35,19.85,19.33,19.7,37800,4.27843801850638,4.38899197247295,4.27401586034772,4.35582578628298,170957.250481648,0.0,1.0
2008-03-28,19.07,19.52,19.06,19.48,39200,4.2165278042851,4.31602636285502,4.21431672520577,4.30718204653769,177289.000499487,0.0,1.0
2008-03-31,19.0,19.09,18.81,19.07,57100,4.20105025072978,4.22094996244376,4.15903974822248,4.2165278042851,258244.94715614,0.0,1.0
2008-04-01,19.75,19.82,19.04,19.04,73700,4.36688118167964,4.38235873523496,4.2098945670471,4.2098945670471,333321.411653371,0.0,1.0
2008-04-02,20.2,20.2,19.67,19.81,38600,4.46637974024955,4.46637974024955,4.34919254904499,4.38014765615563,174575.393348984,0.0,1.0
2008-04-03,20.0,20.14,19.78,20.1,71400,4.42215815866293,4.45311326577357,4.37351441891763,4.44426894945624,322919.250909779,0.0,1.0
2008-04-04,20.02,20.14,19.97,19.98,30300,4.42658031682159,4.45311326577357,4.41552492142493,4.41773600050426,137037.161100368,0.0,1.0
2008-04-07,20.13,20.23,20.108,20.15,31300,4.45090218669423,4.47301297748755,4.44603781271971,4.4553243448529,141559.839684539,0.0,1.0
2008-04-08,20.13,20.16,20.05,20.16,13400,4.45090218669423,4.45753542393223,4.43321355405958,4.45753542393223,60603.8930278858,0.0,1.0
2008-04-09,20.17,20.2599,20.09,20.15,32100,4.45974650301156,4.47962410393475,4.44205787037691,4.4553243448529,145177.982551875,0.0,1.0
2008-04-10,20.26,20.45,20.04,20.2,34600,4.51391794045518,4.55624984611592,4.46490204969012,4.50054997024653,155296.57588975,0.155,1.0
2008-04-11,19.98,20.1601,19.97,20.16,25100,4.45153407948147,4.49166027005777,4.44930608444669,4.49163799010743,112657.342625223,0.0,1.0
2008-04-14,20.0,20.07,19.95,20.03,6000,4.45599006955102,4.47158603479445,4.44485009437714,4.46267405465534,26930.0420618063,0.0,1.0
2008-04-15,20.09,20.09,19.9,19.96,12500,4.476042024864,4.476042024864,4.43371011920326,4.44707808941192,56104.2542954297,0.0,1.0
2008-04-16,20.3,20.34,20.11,20.15,29900,4.52282992059428,4.53174190073339,4.48049801493355,4.48940999507265,134201.376274668,0.0,1.0
2008-04-17,20.48,20.5,20.16,20.16,36800,4.56293383122024,4.56738982128979,4.49163799010743,4.49163799010743,165170.924645745,0.0,1.0
2008-04-18,20.58,20.66,20.56,20.59,23400,4.585213781568,4.6030377418462,4.58075779149845,4.58744177660277,105027.164041044,0.0,1.0
2008-04-21,20.37,20.64,20.34,20.64,38100,4.53842588583771,4.59858175177665,4.53174190073339,4.59858175177665,171005.76709247,0.0,1.0
2008-04-22,20.24,20.46,20.17,20.44,35000,4.50946195038563,4.55847784115069,4.4938659851422,4.55402185108114,157091.912027203,0.0,1.0
2008-04-23,20.4,20.57,20.3,20.47,45800,4.54510987094204,4.58298578653322,4.52282992059428,4.56070583618547,205565.987738455,0.0,1.0
2008-04-24,20.42,20.44,20.25,20.31,54000,4.54956586101159,4.55402185108114,4.51168994542041,4.52505791562906,242370.378556257,0.0,1.0
2008-04-25,20.45,20.58,20.35,20.58,36000,4.55624984611592,4.585213781568,4.53396989576816,4.585213781568,161580.252370838,0.0,1.0
2008-04-28,20.55,20.63,20.45,20.59,45300,4.57852979646367,4.59635375674188,4.55624984611592,4.58744177660277,203321.817566637,0.0,1.0
2008-04-29,20.54,20.69,20.51,20.59,46100,4.5763018014289,4.60972172695053,4.56961781632457,4.58744177660277,206912.489841545,0.0,1.0
2008-04-30,20.64,20.74,20.5,20.74,46000,4.59858175177665,4.62086170212441,4.56738982128979,4.62086170212441,206463.655807181,0.0,1.0
2008-05-01,20.72,20.8,20.62,20.62,75900,4.61640571205485,4.63422967233306,4.5941257617071,4.5941257617071,340665.03208185,0.0,1.0
2008-05-02,20.8,20.8,20.71,20.79,38600,4.63422967233306,4.63422967233306,4.61417771702008,4.63200167729828,173249.937264287,0.0,1.0
2008-05-05,20.5,20.79,20.47,20.76,43500,4.56738982128979,4.63200167729828,4.56070583618547,4.62531769219396,195242.804948096,0.0,1.0
2008-05-06,20.58,20.58,20.4,20.4,51100,4.585213781568,4.585213781568,4.54510987094204,4.54510987094204,229354.191559717,0.0,1.0
2008-05-07,20.52,20.61,20.49,20.61,38900,4.57184581135934,4.59189776667232,4.56516182625502,4.59189776667232,174596.439367378,0.0,1.0
2008-05-08,20.65,20.65,20.44,20.52,49900,4.60080974681143,4.60080974681143,4.55402185108114,4.57184581135934,223968.183147355,0.0,1.0
2008-05-09,20.6,20.65,20.4447,20.48,33800,4.62420369467657,4.635427490052,4.58934258624049,4.59726658577554,150572.951793098,0.155,1.0
2008-05-12,20.5,20.6228,20.405,20.6,16300,4.60175610392571,4.62932174536776,4.5804308927124,4.62420369467657,72613.5832611685,0.0,1.0
2008-05-13,20.24,20.4099,20.1901,20.4,56400,4.54339236797348,4.58153082465919,4.53219102018881,4.57930851317485,251251.907725761,0.0,1.0
2008-05-14,20.34,20.35,20.2,20.2,63800,4.56583995872434,4.56808471779943,4.53441333167314,4.53441333167314,284217.58356212,0.0,1.0
2008-05-15,20.33,20.34,20.24,20.26,41200,4.56359519964925,4.56583995872434,4.54339236797348,4.54788188612366,183538.627629457,0.0,1.0
2008-05-16,20.4,20.44,20.27,20.27,47700,4.57930851317485,4.5882875494752,4.55012664519874,4.55012664519874,212494.964512745,0.0,1.0
2008-05-19,20.254,20.38,20.22,20.35,33400,4.5465350306786,4.57481899502468,4.53890284982331,4.56808471779943,148791.023369511,0.0,1.0
2008-05-20,20.29,20.3,20.11,20.11,27200,4.55461616334891,4.556860922424,4.51421049999737,4.51421049999737,121171.132803913,0.0,1.0
2008-05-21,20.44,20.49,20.2,20.2,31600,4.5882875494752,4.59951134485063,4.53441333167314,4.53441333167314,140772.34546337,0.0,1.0
2008-05-22,20.48,20.48,20.32,20.32,38600,4.59726658577554,4.59726658577554,4.56135044057417,4.56135044057417,171956.092876141,0.0,1.0
2008-05-23,20.27,20.45,20.16,20.34,52900,4.55012664519874,4.59053230855028,4.5254342953728,4.56583995872434,235660.034019375,0.0,1.0
2008-05-27,20.41,20.48,20.29,20.29,49600,4.58155327224994,4.59726658577554,4.55461616334891,4.55461616334891,220959.124524783,0.0,1.0
2008-05-28,20.65,20.67,20.4,20.4,36900,4.635427490052,4.63991700820217,4.57930851317485,4.57930851317485,164382.897075897,0.0,1.0
2008-05-29,20.52,20.62,20.49,20.61,42400,4.60624562207588,4.62869321282674,4.59951134485063,4.62644845375165,188884.412900218,0.0,1.0
2008-05-30,20.5,20.6,20.5,20.52,16900,4.60175610392571,4.62420369467657,4.60175610392571,4.60624562207588,75286.475896549,0.0,1.0
2008-06-02,20.54,20.57,20.4,20.56,37000,4.61073514022605,4.61746941745131,4.57930851317485,4.61522465837623,164828.379181794,0.0,1.0
2008-06-03,20.35,20.58,20.35,20.53,26500,4.56808471779943,4.6197141765264,4.56808471779943,4.60849038115097,118052.758062636,0.0,1.0
2008-06-04,20.05,20.48,20.05,20.36,59400,4.50074194554686,4.59726658577554,4.50074194554686,4.57032947687451,264616.370902663,0.0,1.0
2008-06-05,20.18,20.18,20.05,20.08,43400,4.52992381352297,4.52992381352297,4.50074194554686,4.50747622277211,193339.233959185,0.0,1.0
2008-06-06,20.21,20.21,20.01,20.01,23600,4.53665809074823,4.53665809074823,4.49176290924651,4.49176290924651,105133.77699163,0.0,1.0
2008-06-09,19.9,20.14,19.79,20.01,41000,4.5018643250844,4.55615816619094,4.47697964791056,4.52674900225823,181236.026028995,0.155,1.0
2008-06-10,19.61,19.83,19.61,19.76,41200,4.43625926708066,4.48602862142832,4.43625926708066,4.47019291777225,182120.104204746,0.0,1.0
2008-06-11,19.1,19.44,19.1,19.4,72800,4.32088485472925,4.39780112963019,4.32088485472925,4.38875215611243,321804.455973435,0.0,1.0
2008-06-12,19.12,19.2699,19.04,19.15,35500,4.32540934148813,4.35932036974592,4.30731139445261,4.33219607162644,156923.876195837,0.0,1.0
2008-06-13,19.19,19.23,19.05,19.05,27800,4.3412450451442,4.35029401866196,4.30957363783205,4.30957363783205,122886.866429416,0.0,1.0
2008-06-16,19.31,19.34,19.16,19.16,26900,4.36839196569747,4.37517869583579,4.33445831500588,4.33445831500588,118908.514638536,0.0,1.0
2008-06-17,19.51,19.72,19.36,19.36,30800,4.41363683328626,4.46114394425449,4.37970318259467,4.37970318259467,136148.039065684,0.0,1.0
2008-06-18,19.57,19.6,19.39,19.44,41400,4.4272102935629,4.43399702370122,4.38648991273299,4.39780112963019,183004.182380497,0.0,1.0
2008-06-19,19.29,19.53,19.24,19.53,31100,4.36386747893859,4.41816132004514,4.3525562620414,4.41816132004514,137474.156329311,0.0,1.0
2008-06-20,19.05,19.26,19.03,19.17,31300,4.30957363783205,4.35708074880028,4.30504915107317,4.33672055838532,138358.234505062,0.0,1.0
2008-06-23,19.14,19.29,19.08,19.19,32500,4.329933828247,4.36386747893859,4.31636036797037,4.3412450451442,143662.703559569,0.0,1.0
2008-06-24,18.8,19.1,18.75,19.05,59000,4.25301755334606,4.32088485472925,4.24170633644887,4.30957363783205,260803.061846603,0.0,1.0
2008-06-25,19.07,19.26,18.75,18.75,42200,4.31409812459093,4.35708074880028,4.24170633644887,4.24170633644887,186540.495083502,0.0,1.0
2008-06-26,18.72,19.02,18.62,19.0,28300,4.23491960631055,4.30278690769373,4.21229717251616,4.29826242093485,125097.061868794,0.0,1.0
2008-06-27,18.85,18.85,18.61,18.66,39000,4.26432877024326,4.26432877024326,4.21003492913672,4.22134614603391,172395.244271483,0.0,1.0
2008-06-30,18.72,19.0,18.7,19.0,35600,4.23491960631055,4.29826242093485,4.23039511955167,4.29826242093485,157365.915283713,0.0,1.0
2008-07-01,18.5,18.6699,18.35,18.6,52100,4.18515025196288,4.22358576697956,4.15121660127129,4.20777268575728,230302.364783186,0.0,1.0
2008-07-02,18.47,18.69,18.47,18.51,32500,4.17836352182456,4.22813287617223,4.17836352182456,4.18741249534232,143662.703559569,0.0,1.0
2008-07-03,18.2,18.55,18.09,18.48,34700,4.1172829505797,4.19646146886008,4.09239827340587,4.180625765204,153387.563492832,0.0,1.0
2008-07-07,17.92,18.15,17.8,18.15,69600,4.0539401359554,4.1059717336825,4.02679321540213,4.1059717336825,307659.205161416,0.0,1.0
2008-07-08,17.9,17.96,17.81,17.81,55800,4.04941564919652,4.06298910947315,4.02905545878156,4.02905545878156,246657.811034583,0.0,1.0
2008-07-09,17.92,17.99,17.86,17.91,34100,4.0539401359554,4.06977583961147,4.04036667567876,4.05167789257596,150735.328965579,0.0,1.0
2008-07-10,18.09,18.1799,17.9,17.9,34500,4.09239827340587,4.11273584138703,4.04941564919652,4.04941564919652,152503.485317081,0.0,1.0
2008-07-11,17.06,17.77,16.87,17.77,87400,3.89445197770492,4.05653057701151,3.85107883141161,4.05653057701151,382863.624596214,0.155,1.0
2008-07-14,15.76,17.2,15.68,17.07,90100,3.59768834517172,3.92641113813157,3.57942596778506,3.89673477487825,394691.219406395,0.0,1.0
2008-07-15,14.88,15.09,14.0,14.9,229800,3.39680219391848,3.44474093455846,3.19591604266523,3.40136778826514,1006659.73606648,0.0,1.0
2008-07-16,15.09,15.09,14.42,14.87,139200,3.44474093455846,3.44474093455846,3.29179352394519,3.39451939674514,609778.221324862,0.0,1.0
2008-07-17,15.9699,16.02,15.1,15.1,132100,3.64560425783997,3.65704107167836,3.44702373173179,3.44702373173179,578676.027564758,0.0,1.0
2008-07-18,16.5,16.5,16.09,16.15,84100,3.76661533599831,3.76661533599831,3.67302065189169,3.68671743493168,368407.675383771,0.0,1.0
2008-07-21,16.78,16.95,16.5,16.5,57400,3.83053365685162,3.86934120879826,3.76661533599831,3.76661533599831,251445.904483097,0.0,1.0
2008-07-22,17.07,17.07,16.58,16.6,54700,3.89673477487825,3.89673477487825,3.78487771338497,3.78944330773163,239618.309672917,0.0,1.0
2008-07-23,17.36,17.64,17.19,17.19,55700,3.96293589290489,4.02685421375819,3.92412834095824,3.92412834095824,243998.900343354,0.0,1.0
2008-07-24,17.26,17.58,17.11,17.33,49500,3.94010792117157,4.0131574307182,3.90586596357158,3.95608750138489,216839.238186643,0.0,1.0
2008-07-25,17.41,17.55,17.05,17.1,32900,3.97434987877155,4.0063090391982,3.89216918053159,3.90358316639825,144121.433057385,0.0,1.0
2008-07-28,17.07,17.55,17.07,17.5,41800,3.89673477487825,4.0063090391982,3.89673477487825,3.99489505333154,183108.690024276,0.0,1.0
2008-07-29,17.52,17.52,17.02,17.02,30800,3.99946064767821,3.99946064767821,3.88532078901159,3.88532078901159,134922.192649467,0.0,1.0
2008-07-30,17.53,17.669,17.37,17.61,35500,4.00174344485154,4.03347432556086,3.96521869007822,4.0200058222382,155510.968800522,0.0,1.0
2008-07-31,17.42,17.65,17.39,17.47,53400,3.97663267594488,4.02913701093153,3.96978428442489,3.98804666181154,233923.541801348,0.0,1.0
2008-08-01,17.7,17.7,17.4854,17.55,49600,4.04055099679819,4.04055099679819,3.99156216945848,4.0063090391982,217277.297253687,0.0,1.0
2008-08-04,17.51,17.74,17.464,17.65,35200,3.99717785050487,4.04968218549152,3.98667698350755,4.02913701093153,154196.791599391,0.0,1.0
2008-08-05,17.64,17.8,17.584,17.65,32900,4.02685421375819,4.06337896853151,4.01407054958753,4.02913701093153,144121.433057385,0.0,1.0
2008-08-06,17.49,17.64,17.45,17.51,25800,3.99261225615821,4.02685421375819,3.98348106746488,3.99717785050487,113019.239297281,0.0,1.0
2008-08-07,17.58,17.6,17.35,17.4,60100,4.0131574307182,4.01772302506487,3.96065309573156,3.97206708159822,263273.499293278,0.0,1.0
2008-08-08,18.18,18.28,17.58,17.58,47000,4.15012526111814,4.17295323285146,4.0131574307182,4.0131574307182,205887.76151055,0.0,1.0
2008-08-11,18.4,18.5199,17.95,17.95,50800,4.2357301551181,4.26333146194411,4.13213892849836,4.13213892849836,220675.058554087,0.155,1.0
2008-08-12,18.29,18.45,18.17,18.36,63100,4.21040785527772,4.24724029140918,4.18278352817912,4.22652204608523,274106.224306356,0.0,1.0
2008-08-13,18.08,18.1868,17.76,18.15,41500,4.16206528285518,4.18665093397293,4.08840041059225,4.17817947366269,180275.884448713,0.0,1.0
2008-08-14,17.95,18.18,17.93,18.18,21800,4.13213892849836,4.18508555543734,4.12753487398193,4.18508555543734,94699.1393007698,0.0,1.0
2008-08-15,17.59,17.902,17.58,17.9,23300,4.04926594720258,4.12108919765893,4.04696391994436,4.12062879220728,101215.135124217,0.0,1.0
2008-08-18,17.41,17.58,17.41,17.58,21400,4.00782945655468,4.04696391994436,4.00782945655468,4.04696391994436,92961.5404145171,0.0,1.0
2008-08-19,17.138,17.45,17.01,17.44,32700,3.9452143151312,4.01703756558755,3.91574836622603,4.01473553832933,142048.708951154,0.0,1.0
2008-08-20,17.03,17.2,17.03,17.06,35300,3.92035242074246,3.95948688413214,3.92035242074246,3.92725850251711,153343.101711797,0.0,1.0
2008-08-21,17.01,17.1,16.9,17.09,18400,3.91574836622603,3.93646661154997,3.89042606638565,3.93416458429176,79929.5487676221,0.0,1.0
2008-08-22,16.93,17.35,16.74,16.9,42000,3.8973321481603,3.99401729300538,3.85359363025418,3.89042606638565,182447.883056529,0.0,1.0
2008-08-25,16.71,17.04,16.61,16.98,66300,3.84668754847954,3.92265444800068,3.82366727589737,3.90884228445138,288007.015396377,0.0,1.0
2008-08-26,17.09,17.09,16.66,16.7,59400,3.93416458429176,3.93416458429176,3.83517741218845,3.84438552122132,258033.434608519,0.0,1.0
2008-08-27,17.46,17.55,17.01,17.01,23900,4.01933959284576,4.04005783816971,3.91574836622603,3.91574836622603,103821.533453596,0.0,1.0
2008-08-28,17.61,17.74,17.51,17.57,36000,4.05387000171901,4.08379635607582,4.03084972913685,4.04466189268614,156383.899762739,0.0,1.0
2008-08-29,17.9,17.93,17.6,17.74,20000,4.12062879220728,4.12753487398193,4.05156797446079,4.08379635607582,86879.9443126328,0.0,1.0
2008-09-02,18.45,18.45,17.9,17.9,44800,4.24724029140918,4.24724029140918,4.12062879220728,4.12062879220728,194611.075260298,0.0,1.0
2008-09-03,18.24,18.5,18.05,18.5,31400,4.19889771898664,4.25875042770026,4.15515920108053,4.25875042770026,136401.512570833,0.0,1.0
2008-09-04,17.51,18.47,17.51,18.47,49600,4.03084972913685,4.25184434592561,4.03084972913685,4.25184434592561,215462.261895329,0.0,1.0
2008-09-05,17.7,17.7,17.36,17.4,44300,4.07458824704296,4.07458824704296,3.9963193202636,4.00552742929646,192439.076652481,0.0,1.0
2008-09-08,17.72,18.69,17.7,18.69,43400,4.07919230155939,4.30248894560637,4.07458824704296,4.30248894560637,188529.479158413,0.0,1.0
2008-09-09,16.94,17.7,16.9,17.7,53700,3.89963417541851,4.07458824704296,3.89042606638565,4.07458824704296,233272.650479419,0.0,1.0
2008-09-10,16.62,17.05,16.5,16.9,38100,3.82596930315559,3.92495647525889,3.79834497605699,3.89042606638565,165506.293915565,0.0,1.0
2008-09-11,16.3,16.35,15.98,16.25,75000,3.75230443089267,3.76381456718375,3.67863955862974,3.74079429460158,325799.791172373,0.0,1.0
2008-09-12,15.68,15.9828,15.63,15.9,78200,3.6452601633856,3.71565460072445,3.63363624704828,3.69640539526984,336375.442366552,0.155,1.0
2008-09-15,14.4,15.14,14.4,15.1,96200,3.34768790515004,3.51972186694248,3.34768790515004,3.51042273387262,413802.01477829,0.0,1.0
2008-09-16,13.01,14.01,12.76,14.0,159200,3.02454303097237,3.2570213577189,2.96642344928573,3.25469657445143,684795.018219372,0.0,1.0
2008-09-17,10.1,12.31,9.66,12.31,293800,2.34803110013996,2.8618082022498,2.24574063637149,2.8618082022498,1263773.72080937,0.0,1.0
2008-09-18,10.93,11.11,10.05,10.56,264300,2.54098811133958,2.58283421015396,2.33640718380264,2.45497113044337,1136880.17157902,0.0,1.0
2008-09-19,13.85,15.0,12.8,14.19,160500,3.21982482543945,3.48717490119796,2.9757225823556,3.29886745653327,690386.937337999,0.0,1.0
2008-09-22,13.44,13.9783,13.05,13.81,83300,3.12450871147337,3.24965179476103,3.03384216404223,3.21052569236959,358312.971216544,0.0,1.0
2008-09-23,12.97,13.6,12.59,13.35,78800,3.01524389790251,3.16170524375282,2.92690213373882,3.10358566206619,338956.328113609,0.0,1.0
2008-09-24,13.18,13.218,12.78,12.99,141800,3.06406434651928,3.07289852293564,2.97107301582066,3.01989346443744,609949.331554692,0.0,1.0
2008-09-25,13.52,13.88,13.26,13.65,115500,3.1431069776131,3.22679917524185,3.082662612659,3.17332916009015,496820.506308653,0.0,1.0
2008-09-26,13.16,13.94,12.51,12.8,107400,3.05941477998435,3.24074787484664,2.9083038675991,2.9757225823556,461978.548723371,0.0,1.0
2008-09-29,11.5,13.121,11.5,13.05,80600,2.67350075758511,3.05034812524123,2.67350075758511,3.03384216404223,346698.985354783,0.0,1.0
2008-09-30,11.77,12.49,11.6101,11.81,104300,2.73626990580667,2.90365430106417,2.6990966213599,2.74556903887653,448643.972363571,0.0,1.0
2008-10-01,12.63,12.95,11.77,11.77,76400,2.93620126680868,3.01059433136757,2.73626990580667,2.73626990580667,328632.785125378,0.0,1.0
2008-10-02,12.022,12.918,12.0,12.75,73000,2.79485444414679,3.00315502491169,2.78973992095837,2.96409866601827,314007.76589205,0.0,1.0
2008-10-03,12.3234,13.0,12.31,12.45,68300,2.8649234118282,3.0222182477049,2.8618082022498,2.89435516799431,293790.827540095,0.0,1.0
2008-10-06,11.59,12.1,10.65,12.1,139900,2.69442380699229,2.81298775363302,2.47589417985055,2.81298775363302,601776.52668901,0.0,1.0
2008-10-07,10.85,12.55,10.8,11.25,133900,2.52238984519986,2.91760300066896,2.51076592886253,2.61538117589847,575967.66921843,0.0,1.0
2008-10-08,10.2,12.0,8.5,12.0,243100,2.37127893281461,2.78973992095837,1.97606577734551,2.78973992095837,1045688.87518298,0.0,1.0
2008-10-09,8.23,9.83,8.01,9.54,162600,1.94933076976966,2.32830151480386,1.89722229232746,2.25961306726641,686490.98488202,0.155,1.0
2008-10-10,7.488,7.49,6.0,7.3,267600,1.77358308676005,1.77405680019134,1.42114029387825,1.72905402421853,1129796.97142945,0.0,1.0
2008-10-13,10.75,10.8,7.7,7.7,58000,2.54620969319852,2.55805252898084,1.82379671047708,1.82379671047708,244873.783045247,0.0,1.0
2008-10-14,12.65,14.4,11.77,12.2,193000,2.99623745292664,3.41073670530779,2.78780354315783,2.88965193088577,814838.622891941,0.0,1.0
2008-10-15,11.73,12.5599,11.73,12.5,75900,2.77832927453197,2.9748966628469,2.77832927453197,2.96070894557968,320446.898847142,0.0,1.0
2008-10-16,11.8599,12.21,11.26,12.15,63600,2.80909696189444,2.89202049804223,2.66700661817818,2.87780909510345,268516.768994443,0.0,1.0
2008-10-17,12.61,13.0,11.0,11.0,64000,2.98676318430078,3.07913730340287,2.60542387211012,2.60542387211012,270205.5537051,0.0,1.0
2008-10-20,13.73,13.99,12.66,13.99,99000,3.25204270582472,3.31362545189278,2.9986060200831,3.31362545189278,417974.215887577,0.0,1.0
2008-10-21,13.7,14.0,12.98,13.0,83000,3.24493700435533,3.31599401904924,3.07440016908994,3.07913730340287,350422.827461301,0.0,1.0
2008-10-22,12.79,13.5,12.43,13.0,75200,3.02939739311713,3.19756566122605,2.94412897548443,3.07913730340287,317491.525603492,0.0,1.0
2008-10-23,12.0,13.11,12.0,12.6,68900,2.84228058775649,3.10519154212397,2.84228058775649,2.98439461714432,290893.166410647,0.0,1.0
2008-10-24,11.972,12.1377,10.52,11.02,70300,2.83564859971839,2.874895757501,2.49173264859986,2.61016100642305,296803.912897946,0.0,1.0
2008-10-27,11.87,11.94,11.24,11.48,52300,2.81148921472246,2.82806918481771,2.66226948386525,2.71911509562038,220808.600918387,0.0,1.0
2008-10-28,12.48,12.94,11.91,12.35,95800,2.95597181126675,3.06492590046408,2.82096348334832,2.92518043823272,404463.938202322,0.0,1.0
2008-10-29,13.01,13.1,12.01,12.5,77300,3.08150587055933,3.1028229749675,2.84464915491296,2.96070894557968,326357.645334441,0.0,1.0
2008-10-30,13.31,13.54,12.9,13.3,76200,3.15256288525324,3.20703992985191,3.05545163183823,3.15019431809678,321713.487380135,0.0,1.0
2008-10-31,13.95,14.1,13.56,13.85,79200,3.30415118326692,3.33967969061388,3.21177706416484,3.28046551170229,334379.372710061,0.0,1.0
2008-11-03,14.3599,14.36,13.5,13.81,66700,3.40123875101037,3.40126243668194,3.19756566122605,3.27099124307643,281604.850502034,0.0,1.0
2008-11-04,14.61,15.2,14.45,14.45,112100,3.46047661559353,3.60022207782489,3.42257954109011,3.42257954109011,473281.915161589,0.0,1.0
2008-11-05,14.25,15.01,14.0,14.6,124700,3.37520819796084,3.55521930185208,3.31599401904924,3.45810804843707,526478.63354728,0.0,1.0
2008-11-06,13.42,14.3,13.36,14.3,52300,3.17861712397434,3.38705103374315,3.16440572103556,3.38705103374315,220808.600918387,0.0,1.0
2008-11-07,13.7,14.0,13.18,13.26,62400,3.24493700435533,3.31599401904924,3.12177151221921,3.14072004947092,263450.414862472,0.0,1.0
2008-11-10,13.65,13.8201,13.37,13.82,40500,3.2698069594982,3.31055378468579,3.20273399622644,3.31052983005605,169069.613848042,0.155,1.0
2008-11-11,13.0,13.35,12.52,13.35,57800,3.11410186618876,3.19794307027846,2.99911964343718,3.19794307027846,241289.473590539,0.0,1.0
2008-11-12,12.8116,13.2,12.75,12.75,73600,3.06897134375876,3.16201112566859,3.05421529183898,3.05421529183898,307247.495783108,0.0,1.0
2008-11-13,12.847,13.12,12.5,12.67,65800,3.07745128268669,3.14284742187666,2.99432871748919,3.03505158804705,274685.940523485,0.0,1.0
2008-11-14,12.418,12.6,12.05,12.52,67500,2.97468592110246,3.01828334722911,2.88653288365958,2.99911964343718,281782.689746737,0.0,1.0
2008-11-17,11.83,12.26,11.83,12.22,54700,2.83383269823177,2.9368376061134,2.83383269823177,2.92725575421743,228348.342654022,0.0,1.0
2008-11-18,11.29,11.8799,11.18,11.83,54400,2.70447769763624,2.84578605847199,2.67812760492233,2.83383269823177,227095.975144036,0.0,1.0
2008-11-19,9.9,11.16,9.8,11.16,94100,2.37150834425144,2.67333667897435,2.34755371451153,2.67333667897435,392825.942298784,0.0,1.0
2008-11-20,9.15,9.6,8.69,9.3,168200,2.19184862120209,2.2996444550317,2.08165732439849,2.22778056581196,702160.7172652,0.0,1.0
2008-11-21,9.45,9.67,8.16,9.0,161400,2.26371251042183,2.31641269584964,1.95469778677695,2.15591667659222,673773.720372196,0.0,1.0
2008-11-24,10.13,10.41,9.59,9.59,99800,2.42660399265324,2.493676955925,2.29724899205771,2.29724899205771,416620.924988508,0.0,1.0
2008-11-25,11.15,11.18,9.88,10.09,67500,2.67094121600036,2.67812760492233,2.36671741830346,2.41702214075728,281782.689746736,0.0,1.0
2008-11-26,11.13,11.16,10.7,11.15,59900,2.66615029005238,2.67333667897435,2.56314538217075,2.67094121600036,250056.046160437,0.0,1.0
2008-11-28,11.1846,11.27,11.0262,11.13,29300,2.67922951789037,2.69968677168826,2.64128538438235,2.66615029005238,122314.560141917,0.0,1.0
2008-12-01,10.93,11.57,10.49,11.05,70600,2.61824103057255,2.771550660908,2.51284065971693,2.64698658626045,294723.820683253,0.0,1.0
2008-12-02,11.05,11.176,10.76,10.93,46700,2.64698658626045,2.67716941973274,2.5775181600147,2.61824103057255,194951.875721075,0.0,1.0
2008-12-03,10.81,11.03,10.5,10.5,36700,2.58949547488465,2.64219566031246,2.51523612269092,2.51523612269092,153206.292054892,0.0,1.0
2008-12-04,10.74,11.44,10.6,10.75,89900,2.57272723406671,2.74040964224611,2.53919075243084,2.57512269704071,375292.797158987,0.0,1.0
2008-12-05,10.57,10.6,10.2,10.5,58800,2.53200436350886,2.53919075243084,2.44337223347118,2.51523612269092,245464.031957157,0.0,1.0
2008-12-08,11.17,11.32,10.81,10.81,82700,2.67573214194834,2.71166408655821,2.58949547488465,2.58949547488465,345235.976919335,0.0,1.0
2008-12-09,11.02,11.16,10.82,11.0,82200,2.63980019733847,2.67333667897435,2.59189093785865,2.63500927139049,343148.697736026,0.0,1.0
2008-12-10,11.3899,11.48,11.02,11.02,52200,2.72840837274641,2.74999149414207,2.63980019733847,2.63980019733847,217911.946737476,0.0,1.0
2008-12-11,11.2,11.62,11.0,11.0,91800,2.72004820696718,2.82205001472845,2.67147591755705,2.67147591755705,377993.300768145,0.155,1.0
2008-12-12,11.02,11.35,10.81,11.0,76700,2.67633314649807,2.75647742402478,2.62533224261743,2.67147591755705,315817.932123276,0.0,1.0
2008-12-15,11.2037,11.3,10.8,10.8,71100,2.72094679432127,2.74433435167225,2.62290362814693,2.62290362814693,292759.517261603,0.0,1.0
2008-12-16,11.6,11.72,10.97,11.16,65500,2.81719278578744,2.84633615943352,2.66419007414554,2.71033374908516,269701.102399929,0.0,1.0
2008-12-17,12.05,12.3,11.39,11.46,123400,2.92648043696023,2.98719579872289,2.7661918819068,2.78319218320035,508108.641773301,0.0,1.0
2008-12-18,12.42,12.95,11.9501,12.0,95500,3.01633917236897,3.14505573930581,2.90221857839987,2.9143373646077,393228.324873179,0.0,1.0
2008-12-19,12.28,12.83,12.18,12.79,140500,2.98233856978188,3.11591236565973,2.95805242507681,3.1061979077777,578519.158583053,0.0,1.0
2008-12-22,11.95,12.29,11.85,12.16,84900,2.90219429225516,2.98476718425238,2.8779081475501,2.9531951961358,349582.039599298,0.0,1.0
2008-12-23,12.41,12.69,11.91,11.91,72900,3.01391055789846,3.08191176307264,2.89247983437314,2.89247983437314,300171.150609997,0.0,1.0
2008-12-24,12.6,12.69,12.32,12.32,25800,3.06005423283808,3.08191176307264,2.9920530276639,2.9920530276639,106233.411326995,0.0,1.0
2008-12-26,13.35,13.45,12.76,13.0,59000,3.24220031812606,3.26648646283113,3.09891206436618,3.15719881165834,242936.870864058,0.0,1.0
2008-12-29,13.41,13.55,12.86,12.86,54000,3.2567720049491,3.29077260753619,3.12319820907125,3.12319820907125,222349.00045185,0.0,1.0
2008-12-30,13.34,13.8499,13.2,13.55,80800,3.23977170365556,3.36360675550668,3.20577110106847,3.29077260753619,332699.985861286,0.0,1.0
2008-12-31,13.2,13.6,13.2,13.2,68000,3.20577110106847,3.30291567988872,3.20577110106847,3.20577110106847,279995.037606033,0.0,1.0
2009-01-02,14.24,14.39,13.21,13.21,48800,3.45834700600113,3.49477622305873,3.20819971553897,3.20819971553897,200937.615223153,0.0,1.0
2009-01-05,15.017,15.1,14.36,14.36,92700,3.64705035035948,3.66720785046468,3.48749037964721,3.48749037964721,381699.117442343,0.0,1.0
2009-01-06,15.29,15.5,14.975,15.05,99500,3.71335152540431,3.76435242928494,3.63685016958335,3.65506477811215,409698.621202945,0.0,1.0
2009-01-07,15.05,15.44,15.0,15.26,90300,3.65506477811215,3.7497807424619,3.64292170575962,3.70606568199279,371816.939644483,0.0,1.0
2009-01-08,14.95,15.0,14.61,14.61,53100,3.66842215769994,3.68069112812703,3.58499315879572,3.58499315879572,216399.576132135,0.155,1.0
2009-01-09,15.0001,15.23,14.776,14.99,50500,3.68071566606788,3.73712839209164,3.62572614061366,3.67823733404161,205803.740012671,0.0,1.0
2009-01-12,14.69,15.0,14.6,15.0,99300,3.60462351147907,3.68069112812703,3.58253936471031,3.68069112812703,404679.433331846,0.0,1.0
2009-01-13,14.35,14.78,14.09,14.78,52600,3.52119451257486,3.62670765824783,3.45739586635399,3.62670765824783,214361.915339931,0.0,1.0
2009-01-14,13.8,14.17,13.68,14.05,83500,3.38623583787687,3.47702621903733,3.35679030885185,3.44758069001232,340289.352298178,0.0,1.0
2009-01-15,13.3114,13.63,13.0,13.52,82300,3.26634345886334,3.34452133842476,3.18993231104342,3.31752960348516,335398.966396888,0.0,1.0
2009-01-16,14.13,14.13,13.36,13.36,59377,3.46721104269566,3.46721104269566,3.27826889811847,3.27826889811847,241980.369717473,0.0,1.0
2009-01-20,13.25,14.24,13.25,14.24,63518,3.25127716317887,3.49420277763526,3.25127716317887,3.49420277763526,258856.276398512,0.0,1.0
2009-01-21,13.39,13.6,12.9,13.24,68700,3.28563028037473,3.3371599561685,3.16539437018924,3.24882336909346,279974.592848921,0.0,1.0
2009-01-22,13.075,13.47,12.89,13.44,69700,3.20833576668406,3.30526063305807,3.16294057610383,3.29789925080182,284049.91443333,0.0,1.0
2009-01-23,13.05,13.05,12.6001,12.68,63200,3.20220128147051,3.20220128147051,3.09180508556756,3.11141090031005,257560.32413467,0.0,1.0
2009-01-26,12.782,13.329,12.75,12.95,66600,3.13643959998131,3.27066213645368,3.12858745890797,3.17766334061633,271416.417521661,0.0,1.0
2009-01-27,13.04,14.46,12.55,14.46,69600,3.1997474873851,3.54818624751445,3.07951157719961,3.54818624751445,283642.382274889,0.0,1.0
2009-01-28,13.83,14.1966,13.24,13.45,64600,3.39359722013312,3.48355331130454,3.24882336909346,3.30035304488723,263265.774352843,0.0,1.0
2009-01-29,13.81,13.9,13.47,13.7,31800,3.38868963196228,3.41077377873105,3.30526063305807,3.36169789702268,129595.226384217,0.0,1.0
2009-01-30,13.61,13.9975,13.42,13.98,51300,3.33961375025392,3.43469827106387,3.29299166263098,3.43040413141439,209063.997280199,0.0,1.0
2009-02-02,13.69,13.7,13.2,13.4,42100,3.35924410293727,3.36169789702268,3.23900819275178,3.28808407446014,171571.038703633,0.0,1.0
2009-02-03,13.56,13.96,13.45,13.69,59700,3.32734477982683,3.42549654324355,3.30035304488723,3.35924410293727,243296.698589237,0.0,1.0
2009-02-04,13.3712,13.63,13.19,13.47,34600,3.28101714749414,3.34452133842476,3.23655439866637,3.30526063305807,141006.126820563,0.0,1.0
2009-02-05,13.0,13.33,12.55,13.2,100100,3.18993231104342,3.27090751586222,3.07951157719961,3.23900819275178,407939.690599374,0.0,1.0
2009-02-06,13.28,13.37,13.11,13.15,40500,3.25863854543513,3.28072269220389,3.21692404598302,3.22673922232469,165050.524168578,0.0,1.0
2009-02-09,13.71,13.75,13.2,13.37,40600,3.3641516911081,3.37396686744977,3.23900819275178,3.28072269220389,165458.056327019,0.0,1.0
2009-02-10,13.36,13.59,13.14,13.54,70500,3.31630270644245,3.37339474405336,3.26169293133636,3.36098343152925,284015.086490822,0.155,1.0
2009-02-11,13.56,13.65,13.34,13.35,48900,3.3659479565389,3.38828831908229,3.31133818143281,3.31382044393763,196997.698289378,0.0,1.0
2009-02-12,12.96,13.3,12.89,13.3,39500,3.21701220624956,3.30140913141352,3.19963636871581,3.30140913141352,159129.020090603,0.0,1.0
2009-02-13,12.7,12.9,12.59,12.9,28900,3.15247338112419,3.20211863122063,3.12516849357114,3.20211863122063,116426.042547301,0.0,1.0
2009-02-17,11.64,12.4,11.5,12.4,87900,2.88935355561303,3.07800550597952,2.85460188054552,3.07800550597952,354112.42698643,0.0,1.0
2009-02-18,10.3,11.83,10.3,11.63,130600,2.55673037996686,2.93651654320466,2.55673037996686,2.88687129310821,526132.911995764,0.0,1.0
2009-02-19,9.89,10.7899,9.71,10.77,89400,2.45495761726915,2.6783364200781,2.41027689218235,2.6733967176935,360155.301167085,0.0,1.0
2009-02-20,9.71,9.8,8.12,9.49,210400,2.41027689218235,2.43261725472575,2.01559715391562,2.35566711707626,847613.818406652,0.0,1.0
2009-02-23,9.18,9.99,8.93,9.99,149500,2.27871697942677,2.47978024231737,2.21666041680622,2.47978024231737,602273.126672028,0.0,1.0
2009-02-24,10.35,10.35,8.87,9.61,109800,2.56914169249097,2.56914169249097,2.20176684177729,2.38545426713413,442338.390024004,0.0,1.0
2009-02-25,10.71,10.71,9.904,10.39,74100,2.65850314266457,2.65850314266457,2.4584327847759,2.57907074251026,298517.984524396,0.0,1.0
2009-02-26,11.16,11.4,10.8,10.88,82700,2.77020495538157,2.8297792554973,2.68084350520797,2.70070160524655,333163.796493489,0.0,1.0
2009-02-27,10.83,11.06,10.23,10.9,114800,2.68829029272244,2.74538233033335,2.5393545424331,2.70566613025619,462481.303959522,0.0,1.0
2009-03-02,9.12,10.45,8.51,10.42,187300,2.26382340439784,2.59396431753919,2.11240539160369,2.58651753002473,754553.556024553,0.0,1.0
2009-03-03,8.61,9.174,8.21,9.12,133600,2.13722801665191,2.27722762192388,2.03793751645902,2.26382340439784,538218.660357075,0.0,1.0
2009-03-04,9.28,9.62,8.59,8.73,84000,2.303539604475,2.38793652963895,2.13226349164226,2.16701516670978,338400.954116724,0.0,1.0
2009-03-05,8.34,8.98,8.25,8.98,111400,2.07020692902171,2.22907172933033,2.04786656647831,2.22907172933033,448784.12248337,0.0,1.0
2009-03-06,7.75,8.34,7.5,8.07,146100,1.9237534412372,2.07020692902171,1.86169687861665,2.00318584139151,588575.945195874,0.0,1.0
2009-03-09,6.97,7.64,6.91,7.46,181200,1.73013696586107,1.89644855368416,1.71524339083214,1.85176782859736,729979.201023219,0.0,1.0
2009-03-10,7.98,8.09,6.73,6.73,147500,2.01162553390791,2.03935470793421,1.69652128360905,1.69652128360905,585123.811643705,0.124,1.0
2009-03-11,8.38,8.45,7.9477,8.1,152700,2.11245889400354,2.13010473202028,2.00348324008018,2.0418755419366,605751.905342332,0.0,1.0
2009-03-12,9.065,9.15,8.29,8.38,182600,2.28513602316731,2.30656311218764,2.08977138798202,2.11245889400354,724363.44410943,0.0,1.0
2009-03-13,9.2501,9.43,8.95,9.16,92200,2.33179666055157,2.37714646425458,2.25614643213982,2.30908394619003,365751.969041015,0.0,1.0
2009-03-16,9.65,9.95,9.57,9.65,73600,2.43260481230718,2.50822983237891,2.41243814028805,2.43260481230718,291966.86465747,0.0,1.0
2009-03-17,9.55,9.65,9.2,9.65,62200,2.40739647228327,2.43260481230718,2.31916728219959,2.43260481230718,246743.736164329,0.0,1.0
2009-03-18,9.89,10.24,9.27,9.48,77600,2.49310482836456,2.58133401844824,2.33681312021633,2.38975063426654,307834.629041028,0.0,1.0
2009-03-19,10.0499,10.25,9.45,9.99,84200,2.53341296406279,2.58385485245063,2.38218813225936,2.51831316838847,334016.440273899,0.0,1.0
2009-03-20,10.11,10.21,9.95,9.97,66000,2.54856317641716,2.57377151644107,2.50822983237891,2.51327150038369,261818.112328709,0.0,1.0
2009-03-23,11.02,11.1,10.45,10.49,81700,2.77795907063473,2.79812574265385,2.63427153249845,2.64435486850801,324099.087534175,0.0,1.0
2009-03-24,10.87,11.0412,10.8301,11.0,49900,2.74014656059886,2.7833032387198,2.73008843292933,2.77291740262995,197950.360684888,0.0,1.0
2009-03-25,11.25,11.38,10.86,10.86,54800,2.83593825268972,2.8687090947208,2.73762572659647,2.73762572659647,217388.372054746,0.0,1.0
2009-03-26,11.46,11.88,11.4481,11.58,84300,2.88887576673993,2.99475079484034,2.88587597427708,2.91912577476862,334413.134383487,0.0,1.0
2009-03-27,10.73,11.22,10.7001,11.21,54500,2.70485488456539,2.82837575068255,2.69731759089824,2.82585491668015,216198.28972598,0.0,1.0
2009-03-30,9.83,10.55,9.56,10.27,100000,2.47797982435022,2.65947987252236,2.40991730628566,2.58889652045541,396694.109588953,0.0,1.0
2009-03-31,10.71,10.72,10.05,10.15,74600,2.69981321656061,2.702334050563,2.53343817240281,2.55864651242672,295933.805753359,0.0,1.0
2009-04-01,10.49,10.75,9.9754,10.4,90200,2.64435486850801,2.70989655257017,2.51463275074498,2.62166736248649,357818.086849236,0.0,1.0
2009-04-02,10.78,11.44,10.7,10.7,90300,2.71745905457735,2.88383409873514,2.69729238255822,2.69729238255822,358214.780958825,0.0,1.0
2009-04-03,10.87,10.92,10.47,10.57,41900,2.74014656059886,2.75275073061082,2.63931320050323,2.66452154052714,166214.831917772,0.0,1.0
2009-04-06,10.76,10.852,10.56,10.56,43900,2.71241738657257,2.73560905939456,2.66200070652475,2.66200070652475,174148.71410955,0.0,1.0
2009-04-07,10.9,10.9,10.43,10.43,18400,2.74770906260604,2.74770906260604,2.62922986449367,2.62922986449367,72991.7161643674,0.0,1.0
2009-04-08,11.0,11.0,10.64,10.81,30500,2.80417574425959,2.80417574425959,2.71240271990201,2.7557399814042,119643.000509793,0.124,1.0
2009-04-09,11.59,11.65,11.26,11.39,43900,2.95458153417897,2.96987703823857,2.87045626185118,2.90359652064698,172207.466307538,0.0,1.0
2009-04-13,11.75,11.75,11.16,11.5,57900,2.99536954500457,2.99536954500457,2.84496375508519,2.93163827808957,227125.564902197,0.0,1.0
2009-04-14,11.79,11.85,11.5,11.6,45200,3.00556654771096,3.02086205177056,2.93163827808957,2.95713078485557,177307.004034185,0.0,1.0
2009-04-15,11.89,11.89,11.53,11.65,53900,3.03105905447696,3.03105905447696,2.93928603011937,2.96987703823857,211434.679589438,0.0,1.0
2009-04-16,11.86,12.0,11.76,12.0,76600,3.02341130244716,3.05910081191956,2.99791879568116,3.05910081191956,300480.453739349,0.0,1.0
2009-04-17,11.87,11.97,11.74,11.86,46700,3.02596055312376,3.05145305988976,2.99282029432797,3.02341130244716,183191.08602647,0.0,1.0
2009-04-20,11.34,11.7,11.3101,11.69,65500,2.89085026726398,2.98262329162157,2.88322800774095,2.98007404094497,256938.246996441,0.0,1.0
2009-04-21,11.64,11.71,10.97,11.11,57000,2.96732778756197,2.98517254229817,2.79652799222979,2.83221750170219,223595.115706826,0.0,1.0
2009-04-22,11.67,11.77,11.2601,11.33,34100,2.97497553959177,3.00046804635776,2.87048175435795,2.88830101658738,133764.797291277,0.0,1.0
2009-04-23,11.74,11.86,11.56,11.75,104100,2.99282029432797,3.02341130244716,2.94693378214917,2.99536954500457,408355.290264572,0.0,1.0
2009-04-24,11.85,11.92,11.73,11.73,115600,3.02086205177056,3.03870680650676,2.99027104365137,2.99027104365137,453466.585538757,0.0,1.0
2009-04-27,11.74,11.95,11.74,11.84,168200,2.99282029432797,3.04635455853656,2.99282029432797,3.01831280109396,659801.727401547,0.0,1.0
2009-04-28,11.77,11.95,11.6101,11.7,119200,3.00046804635776,3.04635455853656,2.95970552803894,2.98262329162157,467588.382320241,0.0,1.0
2009-04-29,11.95,11.99,11.8156,11.95,136100,3.04635455853656,3.05655156124296,3.01209262944306,3.04635455853656,533882.37276665,0.0,1.0
2009-04-30,12.41,12.81,12.0,12.02,199200,3.16362008966014,3.26559011672413,3.05910081191956,3.06419931327276,781406.088575436,0.0,1.0
2009-05-01,12.74,12.85,12.39,12.4,108700,3.24774536198793,3.27578711943052,3.15852158830694,3.16107083898354,426399.808374246,0.0,1.0
2009-05-04,13.1172,13.15,12.73,12.73,152600,3.34390309750927,3.35226463972851,3.24519611131133,3.24519611131133,598607.274681784,0.0,1.0
2009-05-05,13.1,13.16,12.98,13.16,50400,3.33951838634552,3.35481389040511,3.30892737822632,3.35481389040511,197705.154940773,0.0,1.0
2009-05-06,13.4799,13.7,13.17,13.17,77900,3.43636441954954,3.49247342694149,3.35736314108171,3.35736314108171,305579.991465996,0.0,1.0
2009-05-07,12.35,13.72,12.01,13.67,174100,3.17993529399038,3.53268924968,3.09239051666595,3.51981501772052,676156.840066352,0.124,1.0
2009-05-08,13.11,13.23,12.64,12.64,69700,3.3756236197744,3.40652177647714,3.25460583935534,3.25460583935534,270695.759635984,0.0,1.0
2009-05-11,13.24,13.25,12.9,12.9,43700,3.40909662286904,3.41167146926093,3.32155184554461,3.32155184554461,169718.862210796,0.0,1.0
2009-05-12,13.61,13.65,13.15,13.25,83000,3.50436593936915,3.51466532493673,3.38592300534198,3.41167146926093,322349.326395791,0.0,1.0
2009-05-13,13.12,13.52,13.1,13.44,56600,3.3781984661663,3.4811923218421,3.37304877338251,3.46059355070694,219818.938240985,0.0,1.0
2009-05-14,12.74,13.36,12.47,13.14,76400,3.28035430327429,3.43999477957178,3.21083345069312,3.38334815895009,296716.729357089,0.0,1.0
2009-05-15,12.65,12.91,12.65,12.77,41000,3.25718068574723,3.3241266919365,3.25718068574723,3.28807884244997,159232.799785873,0.0,1.0
2009-05-18,12.79,12.94,12.69,12.71,42500,3.29322853523376,3.33185123111219,3.26748007131481,3.2726297640986,165058.390021941,0.0,1.0
2009-05-19,13.2399,13.311,12.818,12.82,32500,3.40907087440512,3.42737803225149,3.30043810513107,3.30095307440945,126221.121781484,0.0,1.0
2009-05-20,13.49,13.68,13.28,13.28,82200,3.47346778266641,3.52238986411242,3.41939600843662,3.41939600843662,319242.344936555,0.0,1.0
2009-05-21,13.37,13.47,13.185,13.21,79900,3.44256962596367,3.46831808988262,3.39493496771362,3.40137208369335,310309.77324125,0.0,1.0
2009-05-22,13.58,13.8,13.54,13.54,43900,3.49664140019347,3.55328802081516,3.48634201462589,3.48634201462589,170495.607575605,0.0,1.0
2009-05-26,13.79,13.98,13.51,13.61,45000,3.55071317442327,3.59963525586927,3.4786174754502,3.50436593936915,174767.707082055,0.0,1.0
2009-05-27,13.6,13.85,13.59,13.75,42300,3.50179109297726,3.56616225277464,3.49921624658536,3.54041378885568,164281.644657132,0.0,1.0
2009-05-28,13.94,14.0,13.6,13.6,31500,3.58933587030169,3.60478494865306,3.50179109297726,3.50179109297726,122337.394957439,0.0,1.0
2009-05-29,14.19,14.2,13.96,14.11,54500,3.65370703009907,3.65628187649096,3.59448556308548,3.63310825896391,211663.111910489,0.0,1.0
2009-06-01,14.43,14.49,14.23,14.33,34000,3.71550334350455,3.73095242185592,3.66400641566665,3.6897548795856,132046.712017553,0.0,1.0
2009-06-02,14.05,14.44,14.05,14.25,56400,3.61765918061254,3.71807818989644,3.61765918061254,3.66915610845044,219042.192876176,0.0,1.0
2009-06-03,13.68,14.02,13.5,14.0,76800,3.52238986411242,3.60993464143685,3.47604262905831,3.60478494865306,298270.220086708,0.0,1.0
2009-06-04,13.97,14.01,13.6456,13.74,49000,3.59706040947738,3.60735979504496,3.5135323925243,3.53783894246379,190302.614378238,0.0,1.0
2009-06-05,14.25,14.3,14.03,14.1,54400,3.66915610845044,3.68203034040991,3.61250948782875,3.63053341257201,211274.739228085,0.0,1.0
2009-06-08,14.46,14.5,14.2,14.2,52000,3.72322788268023,3.73352726824781,3.65628187649096,3.65628187649096,201953.794850375,0.0,1.0
2009-06-09,14.44,14.4906,14.33,14.48,49700,3.75000628515594,3.76314688889755,3.72143975528287,3.76039411420069,191377.812576161,0.124,1.0
2009-06-10,14.49,14.56,14.3878,14.47,53000,3.76299107146188,3.7811697722902,3.73645016825254,3.75779715693951,204084.991278401,0.0,1.0
2009-06-11,14.71,14.78,14.55,14.59,38200,3.82012413120803,3.83830283203634,3.77857281502901,3.78896064407377,147095.220128961,0.0,1.0
2009-06-12,14.82,14.85,14.7108,14.78,34100,3.8486906610811,3.85648153286466,3.82033188778892,3.83830283203634,131307.513256481,0.0,1.0
2009-06-15,14.57,14.7789,14.53,14.77,30800,3.78376672955139,3.83801716673761,3.77337890050664,3.83570587477516,118600.334554241,0.0,1.0
2009-06-16,14.55,14.63,14.5,14.53,39000,3.77857281502901,3.79934847311852,3.76558802872307,3.77337890050664,150175.748299201,0.0,1.0
2009-06-17,14.24,14.44,14.22,14.44,30900,3.69806713993218,3.75000628515594,3.6928732254098,3.75000628515594,118985.400575521,0.0,1.0
2009-06-18,14.3,14.42,14.15,14.35,36700,3.71364888349931,3.74481237063357,3.67469452458148,3.72663366980525,141319.229809761,0.0,1.0
2009-06-19,14.17,14.42,14.16,14.42,32200,3.67988843910386,3.74481237063357,3.67729148184267,3.74481237063357,123991.258852161,0.0,1.0
2009-06-22,13.7,14.12,13.63,14.12,89900,3.55783144782801,3.66690365279791,3.53965274699969,3.66690365279791,346174.353130722,0.0,1.0
2009-06-23,13.5,13.82,13.45,13.61,68400,3.50589230260424,3.58899493496227,3.4929075162983,3.53445883247731,263385.158555521,0.0,1.0
2009-06-24,14.0,14.08,13.54,13.54,72000,3.63574016566366,3.65651582375316,3.51628013164899,3.51628013164899,277247.535321601,0.0,1.0
2009-06-25,14.44,14.46,13.94,14.02,30000,3.75000628515594,3.75520019967832,3.62015842209653,3.64093408018603,115519.806384001,0.0,1.0
2009-06-26,14.6,14.61,14.38,14.48,23500,3.79155760133495,3.79415455859614,3.73442454158881,3.76039411420069,90490.5150008006,0.0,1.0
2009-06-29,14.99,14.99,14.6,14.61,72600,3.8928389345213,3.8928389345213,3.79155760133495,3.79415455859614,279557.931449282,0.0,1.0
2009-06-30,14.79,15.13,14.72,15.09,45100,3.84089978929753,3.92919633617794,3.82272108846922,3.91880850713318,173664.775597281,0.0,1.0
2009-07-01,14.96,15.03,14.83,14.84,31100,3.88504806273773,3.90322676356605,3.85128761834229,3.85388457560347,119755.532618081,0.0,1.0
2009-07-02,14.807,15.1,14.72,14.76,32200,3.84531461664155,3.92140546439437,3.82272108846922,3.83310891751397,123991.258852161,0.0,1.0
2009-07-06,14.56,14.73,14.56,14.56,31300,3.7811697722902,3.8253180457304,3.7811697722902,3.7811697722902,120525.664660641,0.0,1.0
2009-07-07,14.55,14.66,14.5001,14.6,30100,3.77857281502901,3.80713934490208,3.76561399829568,3.79155760133495,115904.872405281,0.0,1.0
2009-07-08,14.34,14.49,14.29,14.48,70900,3.72403671254406,3.76299107146188,3.71105192623812,3.76039411420069,273011.809087521,0.0,1.0
2009-07-09,14.27,14.38,14.27,14.38,17000,3.73806028175448,3.76687504216043,3.73806028175448,3.76687504216043,64897.2947772097,0.124,1.0
2009-07-10,14.47,14.59,14.0,14.17,46000,3.79045075521985,3.82188503929907,3.66733314257622,3.71186504502179,175604.444691274,0.0,1.0
2009-07-13,14.73,14.7775,14.44,14.49,52300,3.85855837072484,3.87100110817286,3.78259218420004,3.79568980256639,199654.618638122,0.0,1.0
2009-07-14,14.88,14.9692,14.7,14.87,27800,3.89785122582387,3.92121737698942,3.85069979970503,3.8952317021506,106126.164400378,0.0,1.0
2009-07-15,15.0,15.1,14.91,14.93,49500,3.92928550990309,3.95548074663578,3.90570979684367,3.91094884419021,188965.652439523,0.0,1.0
2009-07-16,15.13,15.18,14.87,15.09,55700,3.96333931765559,3.97643693602193,3.8952317021506,3.95286122296251,212634.077593564,0.0,1.0
2009-07-17,15.23,15.23,15.09,15.19,43700,3.98953455438827,3.98953455438827,3.95286122296251,3.9790564596952,166824.22245671,0.0,1.0
2009-07-20,15.38,15.64,15.27,15.46,71500,4.0288274094873,4.09693502499229,4.00001264908135,4.04978359887345,272950.386857088,0.0,1.0
2009-07-21,15.2301,15.415,15.22,15.41,36200,3.98956074962501,4.03799574234374,3.986915030715,4.03668598050711,138193.062996176,0.0,1.0
2009-07-22,15.23,15.3257,15.11,15.31,44200,3.98953455438827,4.01460339594145,3.95810027030905,4.01049074377442,168732.966420746,0.0,1.0
2009-07-23,15.48,15.64,15.27,15.27,36400,4.05502264621999,4.09693502499229,4.00001264908135,4.00001264908135,138956.56058179,0.0,1.0
2009-07-24,15.48,15.51,15.01,15.51,31200,4.05502264621999,4.0628812172398,3.93190503357636,4.0628812172398,119105.62335582,0.0,1.0
2009-07-27,15.62,15.7,15.46,15.59,34600,4.09169597764575,4.1126521670319,4.04978359887345,4.08383740662595,132085.082311262,0.0,1.0
2009-07-28,15.51,15.66,15.51,15.65,23300,4.0628812172398,4.10217407233883,4.0628812172398,4.09955454866556,88947.468724058,0.0,1.0
2009-07-29,15.65,15.67,15.51,15.53,31900,4.09955454866556,4.1047935960121,4.0628812172398,4.06812026458634,121777.86490547,0.0,1.0
2009-07-30,15.79,15.9,15.24,15.25,27900,4.13622788009132,4.16504264049728,3.99215407806154,3.99477360173481,106507.913193186,0.0,1.0
2009-07-31,16.06,16.17,15.85,15.93,60900,4.20695501926958,4.23576977967553,4.15194502213093,4.17290121151708,232485.014819534,0.0,1.0
2009-08-03,16.15,16.25,16.1,16.17,42200,4.230530732329,4.25672596906168,4.21743311396265,4.23576977967553,161097.990564603,0.0,1.0
2009-08-04,16.12,16.4,16.023,16.13,65800,4.22267216130919,4.29601882416071,4.19726278167848,4.22529168498246,251190.705667083,0.0,1.0
2009-08-05,16.14,16.19,15.94,16.18,43300,4.22791120865573,4.24100882702207,4.17552073519035,4.2383893033488,165297.227285481,0.0,1.0
2009-08-06,15.9,16.29,15.67,15.69,42600,4.16504264049728,4.26720406375476,4.1047935960121,4.11003264335864,162624.985735831,0.0,1.0
2009-08-07,16.22,16.47,16.18,16.29,51800,4.24886739804188,4.3143554898736,4.2383893033488,4.26720406375476,197745.874674086,0.0,1.0
2009-08-10,16.44,16.45,16.25,16.31,52700,4.30649691885379,4.30911644252706,4.25672596906168,4.2724431111013,201181.61380935,0.0,1.0
2009-08-11,16.3,16.39,16.24,16.39,45400,4.30230568097656,4.32606074301876,4.28646897294842,4.32606074301876,172005.444260303,0.124,1.0
2009-08-12,16.35,16.46,16.19,16.31,50800,4.31550293766667,4.34453690238492,4.27327171625831,4.30494513231458,192464.241595229,0.0,1.0
2009-08-13,16.3999,16.44,16.21,16.43,37900,4.3286737998434,4.33925799970887,4.27855061893436,4.33661854837085,143590.447961795,0.0,1.0
2009-08-14,16.03,16.43,15.97,16.43,45600,4.23104049484995,4.33661854837085,4.21520378682182,4.33661854837085,172763.17749493,0.0,1.0
2009-08-17,15.62,15.85,15.61,15.85,45200,4.12282298999103,4.18353037076555,4.12018353865301,4.18353037076555,171247.711025677,0.0,1.0
2009-08-18,15.884,16.02,15.71,15.75,50400,4.19250450531483,4.22840104351193,4.14657805203324,4.15713585738533,190948.775125975,0.0,1.0
2009-08-19,15.85,15.9392,15.68,15.75,39900,4.18353037076555,4.20707427670071,4.13865969801917,4.15713585738533,151167.780308064,0.0,1.0
2009-08-20,15.79,16.0,15.77,15.85,24900,4.16769366273742,4.22312214083589,4.16241476006137,4.18353037076555,94337.7877110473,0.0,1.0
2009-08-21,15.95,15.97,15.8285,15.94,50100,4.20992488414577,4.21520378682182,4.1778555503888,4.20728543280775,189812.175274035,0.0,1.0
2009-08-24,15.82,16.08,15.82,16.06,44500,4.17561201675148,4.24423775154006,4.17561201675148,4.23895884886402,168595.644704482,0.0,1.0
2009-08-25,16.04,16.1,15.88,15.95,43300,4.23367994618798,4.24951665421611,4.19144872477962,4.20992488414577,164049.245296721,0.0,1.0
2009-08-26,16.09,16.13,15.94,15.94,30100,4.24687720287809,4.25743500823018,4.20728543280775,4.20728543280775,114038.851811346,0.0,1.0
2009-08-27,16.005,16.08,15.9,16.08,35000,4.2244418665049,4.24423775154006,4.19672762745566,4.24423775154006,132603.316059705,0.0,1.0
2009-08-28,15.83,16.07,15.7713,16.07,32900,4.1782514680895,4.24159830020204,4.16275788873531,4.24159830020204,124647.117096123,0.0,1.0
2009-08-31,15.92,15.98,15.77,15.77,28000,4.20200653013171,4.21784323815984,4.16241476006137,4.16241476006137,106082.652847764,0.0,1.0
2009-09-01,15.7,15.95,15.57,15.9,45200,4.14393860069521,4.20992488414577,4.10962573330092,4.19672762745566,171247.711025677,0.0,1.0
2009-09-02,15.62,15.73,15.54,15.7,28400,4.12282298999103,4.15185695470928,4.10170737928685,4.14393860069521,107598.119317018,0.0,1.0
2009-09-03,15.76,15.84,15.578,15.6,29400,4.15977530872335,4.18089091942753,4.11173729437134,4.11754408731499,111386.785490152,0.0,1.0
2009-09-04,15.9101,15.98,15.71,15.71,11200,4.19939347330706,4.21784323815984,4.14657805203324,4.14657805203324,42433.0611391057,0.0,1.0
2009-09-08,16.11,16.11,15.97,16.1,33000,4.25215610555413,4.25215610555413,4.21520378682182,4.24951665421611,125025.983713436,0.0,1.0
2009-09-09,16.06,16.15,16.0,16.15,30800,4.2716880454555,4.29562652142629,4.25572906147497,4.29562652142629,115796.845353967,0.124,1.0
2009-09-10,16.1,16.25,16.1,16.25,31800,4.28232736810919,4.32222482806051,4.28232736810919,4.32222482806051,119556.483190135,0.0,1.0
2009-09-11,16.08,16.26,16.08,16.23,27200,4.27700770678234,4.32488465872394,4.27700770678234,4.31690516673367,102262.149143763,0.0,1.0
2009-09-14,16.08,16.2,16.01,16.06,37300,4.27700770678234,4.3089256747434,4.25838889213839,4.2716880454555,140234.491289058,0.0,1.0
2009-09-15,16.09,16.15,16.0499,16.08,40400,4.27966753744576,4.29562652142629,4.26900161648544,4.27700770678234,151889.368581178,0.0,1.0
2009-09-16,16.35,16.4,16.25,16.3,30200,4.34882313469473,4.36212228801184,4.32222482806051,4.33552398137762,113541.062652266,0.0,1.0
2009-09-17,16.43,16.4575,16.4,16.43,51300,4.37010178000211,4.37741631432652,4.36212228801184,4.37010178000211,192869.420995406,0.0,1.0
2009-09-18,16.5367,16.59,16.44,16.44,36100,4.39848217318082,4.41265907061686,4.37276161066553,4.37276161066553,135722.925885656,0.0,1.0
2009-09-21,16.43,16.52,16.33,16.34,43100,4.37010178000211,4.3940402559729,4.34350347336789,4.34616330403131,162040.39073883,0.0,1.0
2009-09-22,16.55,16.61,16.45,16.45,46700,4.40201974796317,4.4179787319437,4.37542144132895,4.37542144132895,175575.086949034,0.0,1.0
2009-09-23,16.78,16.78,16.58,16.61,62600,4.46319585322187,4.46319585322187,4.40999923995343,4.4179787319437,235353.328544102,0.0,1.0
2009-09-24,16.68,16.87,16.68,16.87,75300,4.43659754658765,4.48713432919267,4.43659754658765,4.48713432919267,283100.729063433,0.0,1.0
2009-09-25,16.72,16.79,16.59,16.73,69500,4.44723686924134,4.46585568388529,4.41265907061686,4.44989669990476,261294.829613659,0.0,1.0
2009-09-28,16.88,16.95,16.65,16.65,52900,4.48979415985609,4.50841297450004,4.42861805459739,4.42861805459739,198884.841533275,0.0,1.0
2009-09-29,16.8389,17.0375,16.761,17.02,26500,4.47886225582943,4.53168649280498,4.45814217496137,4.527031789144,99630.4026584456,0.0,1.0
2009-09-30,16.75,17.0,16.7,17.0,10100,4.45521636123161,4.52171212781715,4.4419172079145,4.52171212781715,37972.3421452944,0.0,1.0
2009-10-01,16.61,16.74,16.31,16.31,47000,4.4179787319437,4.45255653056818,4.33818381204104,4.33818381204104,176702.978299885,0.0,1.0
2009-10-02,16.49,16.52,16.37,16.4,45600,4.38606076398264,4.3940402559729,4.35414279602158,4.36212228801184,171439.48532925,0.0,1.0
2009-10-05,16.64,16.68,16.49,16.49,38600,4.42595822393397,4.43659754658765,4.38606076398264,4.38606076398264,145122.020476075,0.0,1.0
2009-10-06,16.6,16.7599,16.56,16.66,41800,4.41531890128028,4.45784959358839,4.40467957862659,4.43127788526081,157152.861551812,0.0,1.0
2009-10-07,16.62,16.69,16.53,16.53,55700,4.42063856260712,4.43925737725108,4.39670008663633,4.39670008663633,209411.827474544,0.0,1.0
2009-10-08,16.54,16.6,16.51,16.6,41000,4.43234181752618,4.44842044564296,4.42430250346779,4.44842044564296,152998.127833582,0.124,1.0
2009-10-09,16.46,16.55,16.43,16.51,65800,4.4109036467038,4.43502158887898,4.40286433264541,4.42430250346779,245543.336864626,0.0,1.0
2009-10-12,16.5,16.54,16.44,16.5,50600,4.42162273211499,4.43234181752618,4.40554410399821,4.42162273211499,188822.079716567,0.0,1.0
2009-10-13,16.43,16.46,16.34,16.38,21900,4.40286433264541,4.4109036467038,4.37874639047024,4.38946547588143,81723.3902330595,0.0,1.0
2009-10-14,16.39,16.51,16.27,16.51,53100,4.39214524723422,4.42430250346779,4.35998799100066,4.42430250346779,198151.233852761,0.0,1.0
2009-10-15,16.29,16.3751,16.25,16.25,23400,4.36534753370625,4.38815238791856,4.35462844829507,4.35462844829507,87320.882714776,0.0,1.0
2009-10-16,16.27,16.327,16.15,16.15,57400,4.35998799100066,4.3752626877116,4.3278307347671,4.3278307347671,214197.378967014,0.0,1.0
2009-10-19,16.37,16.39,16.25,16.25,41900,4.38678570452863,4.39214524723422,4.35462844829507,4.35462844829507,156356.623322612,0.0,1.0
2009-10-20,16.26,16.37,16.23,16.32,34200,4.35730821964786,4.38678570452863,4.34926890558947,4.37338684776465,127622.828583134,0.0,1.0
2009-10-21,16.14,16.31,16.14,16.26,36000,4.3251509634143,4.37070707641185,4.3251509634143,4.35730821964786,134339.819561194,0.0,1.0
2009-10-22,16.07,16.22,16.0503,16.22,57900,4.30639256394472,4.34658913423668,4.30111341437971,4.34658913423668,216063.209794253,0.0,1.0
2009-10-23,16.07,16.15,16.0412,16.07,28100,4.30639256394472,4.3278307347671,4.29867482244867,4.30639256394472,104859.692490821,0.0,1.0
2009-10-26,16.2,16.23,16.11,16.11,52300,4.34122959153108,4.34926890558947,4.31711164935591,4.31711164935591,195165.904529179,0.0,1.0
2009-10-27,16.19,16.27,16.12,16.27,39700,4.33854982017828,4.35998799100066,4.31979142070871,4.35998799100066,148146.967682761,0.0,1.0
2009-10-28,15.65,16.09,15.64,16.06,63900,4.19384216712725,4.31175210665032,4.19116239577445,4.30371279259192,238453.179721119,0.0,1.0
2009-10-29,15.71,15.83,15.68,15.72,61000,4.20992079524403,4.24207805147759,4.20188148118564,4.21260056659683,227631.360923134,0.0,1.0
2009-10-30,15.49,15.78,15.46,15.74,14400,4.1509658254825,4.22867919471361,4.14292651142411,4.21796010930242,53735.9278244774,0.0,1.0
2009-11-02,15.2501,15.5999,14.96,15.53,143900,4.0866781107289,4.18041651264974,4.00893794378426,4.16168491089369,536986.112079327,0.0,1.0
2009-11-03,15.05,15.25,14.25,15.25,170900,4.03305588595943,4.08665131301537,3.81867417773567,4.08665131301537,637740.976750222,0.0,1.0
2009-11-04,15.08,15.2,15.05,15.1,52100,4.04109520001782,4.07325245625139,4.03305588595943,4.04645474272342,194419.572198283,0.0,1.0
2009-11-05,15.25,15.27,15.11,15.12,42400,4.08665131301537,4.09201085572096,4.04913451407621,4.05181428542901,158222.45414985,0.0,1.0
2009-11-06,15.5,15.5,15.05,15.05,74200,4.15364559683529,4.15364559683529,4.03305588595943,4.03305588595943,276889.294762238,0.0,1.0
2009-11-09,15.68,15.69,15.54,15.59,72100,4.20188148118564,4.20456125253844,4.16436468224648,4.17776353901047,269052.805287835,0.0,1.0
2009-11-10,15.54,15.64,15.5,15.64,47600,4.19759384702116,4.22460539043829,4.18678922965431,4.22460539043829,176220.955851871,0.124,1.0
2009-11-11,15.56,15.59,15.4766,15.59,38400,4.20299615570459,4.21109961872973,4.18046852849471,4.21109961872973,142161.443376299,0.0,1.0
2009-11-12,15.5,15.55,15.45,15.45,83600,4.18678922965431,4.20029500136288,4.17328345794575,4.17328345794575,309497.309017151,0.0,1.0
2009-11-13,15.49,15.55,15.47,15.52,32200,4.1840880753126,4.20029500136288,4.17868576662918,4.19219153833774,119208.293664501,0.0,1.0
2009-11-16,15.58,15.71,15.53,15.61,62100,4.20839846438801,4.24351347083028,4.19489269267945,4.21650192741315,229901.709210109,0.0,1.0
2009-11-17,15.5576,15.61,15.52,15.59,86400,4.20234787866258,4.21650192741315,4.19219153833774,4.21109961872973,319863.247596672,0.0,1.0
2009-11-18,15.6,15.63,15.52,15.6,34300,4.21380077307144,4.22190423609658,4.19219153833774,4.21380077307144,126982.747599142,0.0,1.0
2009-11-19,15.54,15.6,15.47,15.6,53000,4.19759384702116,4.21380077307144,4.17868576662918,4.21380077307144,196212.408826663,0.0,1.0
2009-11-20,15.48,15.53,15.45,15.45,51800,4.18138692097089,4.19489269267945,4.17328345794575,4.17328345794575,191769.863721153,0.0,1.0
2009-11-23,15.44,15.6,15.43,15.6,61500,4.17058230360404,4.21380077307144,4.16788114926233,4.21380077307144,227680.436657354,0.0,1.0
2009-11-24,15.61,15.62,15.5,15.53,41700,4.21650192741315,4.21920308175486,4.18678922965431,4.19489269267945,154378.44241645,0.0,1.0
2009-11-25,15.64,15.68,15.54,15.65,42800,4.22460539043829,4.23541000780514,4.19759384702116,4.22730654478,158450.775429833,0.0,1.0
2009-11-27,15.61,15.63,15.48,15.53,18800,4.21650192741315,4.22190423609658,4.18138692097089,4.19489269267945,69599.8733196464,0.0,1.0
2009-11-30,15.5099,15.99,15.46,15.99,40900,4.18946337245261,4.31914579239823,4.17598461228746,4.31914579239823,151416.745679443,0.0,1.0
2009-12-01,15.72,15.72,15.5785,15.59,62900,4.24621462517199,4.24621462517199,4.20799329123676,4.21109961872973,232863.405947115,0.0,1.0
2009-12-02,15.83,15.83,15.69,15.69,46100,4.27592732293083,4.27592732293083,4.23811116214685,4.23811116214685,170667.774469984,0.0,1.0
2009-12-03,15.94,16.0,15.88,15.91,57600,4.30564002068966,4.32184694673994,4.28943309463939,4.29753655766453,213242.165064448,0.0,1.0
2009-12-04,16.06,16.06,15.96,16.05,71200,4.33805387279021,4.33805387279021,4.31104232937309,4.3353527184485,263591.009593554,0.0,1.0
2009-12-07,16.2,16.2,16.05,16.1,44600,4.37587003357419,4.37587003357419,4.3353527184485,4.34885849015706,165114.593088097,0.0,1.0
2009-12-08,16.18,16.21,16.13,16.15,38700,4.37046772489076,4.3785711879159,4.3569619531822,4.36236426186562,143272.079652676,0.0,1.0
2009-12-09,16.17,16.18,16.04,16.08,51400,4.40126088438628,4.40398275258937,4.3658765977462,4.37676407055853,188840.884881082,0.124,1.0
2009-12-10,16.23,16.23,16.16,16.17,65100,4.41759209360479,4.41759209360479,4.3985390161832,4.40126088438628,239173.961201526,0.0,1.0
2009-12-11,16.31,16.36,16.25,16.25,48400,4.43936703922945,4.45297638024487,4.42303583001095,4.42303583001095,177819.043351058,0.0,1.0
2009-12-14,16.27,16.39,16.25,16.39,47500,4.42847956641712,4.46114198485412,4.42303583001095,4.46114198485412,174512.490892051,0.0,1.0
2009-12-15,16.32,16.37,16.23,16.23,34400,4.44208890743254,4.45569824844796,4.41759209360479,4.41759209360479,126383.782877611,0.0,1.0
2009-12-16,16.39,16.39,16.31,16.31,40100,4.46114198485412,4.46114198485412,4.43936703922945,4.43936703922945,147325.281784658,0.0,1.0
2009-12-17,16.46,16.46,16.32,16.32,36100,4.48019506227571,4.48019506227571,4.44208890743254,4.44208890743254,132629.493077958,0.0,1.0
2009-12-18,16.52,16.52,16.45,16.45,28100,4.49652627149421,4.49652627149421,4.47747319407263,4.47747319407263,103237.915664561,0.0,1.0
2009-12-21,16.61,16.64,16.52,16.52,49500,4.52102308532197,4.52918868993122,4.49652627149421,4.49652627149421,181860.3852454,0.0,1.0
2009-12-22,16.68,16.69,16.58,16.58,44800,4.54007616274355,4.54279803094663,4.51285748071271,4.51285748071271,164592.833515029,0.0,1.0
2009-12-23,16.8,16.81,16.65,16.65,41700,4.57273858118055,4.57546044938364,4.5319105581343,4.5319105581343,153203.597267337,0.0,1.0
2009-12-24,16.96,16.96,16.83,16.88,25200,4.61628847242989,4.61628847242989,4.58090418578981,4.59451352680522,92583.4688522038,0.0,1.0
2009-12-28,17.05,17.1,16.96,17.03,38100,4.64078528625765,4.65439462727306,4.61628847242989,4.63534154985148,139977.387431308,0.0,1.0
2009-12-29,16.97,17.152,16.95,16.98,65500,4.61901034063298,4.6685483419291,4.61356660422681,4.62173220883606,240643.540072196,0.0,1.0
2009-12-30,16.97,17.14,16.93,16.97,58400,4.61901034063298,4.6652821000854,4.60812286782064,4.61901034063298,214558.515117805,0.0,1.0
2009-12-31,17.03,17.1,16.99,17.07,20200,4.63534154985148,4.65439462727306,4.62445407703914,4.64622902266381,74213.7329688299,0.0,1.0
2010-01-04,17.06,17.11,16.96,16.96,59900,4.64350715446073,4.65711649547615,4.61628847242989,4.61628847242989,220069.435882817,0.0,1.0
2010-01-05,17.15,17.15,17.06,17.06,35100,4.66800396828848,4.66800396828848,4.64350715446073,4.64350715446073,128955.545901284,0.0,1.0
2010-01-06,17.19,17.32,17.12,17.21,42500,4.67889144110082,4.7142757277409,4.65983836367923,4.68433517750699,156142.755008677,0.0,1.0
2010-01-07,17.26,17.2819,17.2,17.22,31000,4.6979445185224,4.70390540988716,4.6816133093039,4.68705704571007,113892.362476917,0.0,1.0
2010-01-08,17.43,17.43,17.3,17.34,35800,4.74421627797483,4.74421627797483,4.70883199133474,4.71971946414707,131527.308924956,0.0,1.0
2010-01-11,17.55,17.6,17.35,17.6,51200,4.77687869641183,4.79048803742725,4.72244133235016,4.79048803742725,188106.095445747,0.0,1.0
2010-01-12,17.29,17.4,17.27,17.35,32000,4.73986128884989,4.77001656599121,4.73437851118783,4.75630962183607,116729.154353429,0.124,1.0
2010-01-13,17.38,17.38,17.26,17.26,46800,4.76453378832916,4.76453378832916,4.7316371223568,4.7316371223568,170716.388241889,0.0,1.0
2010-01-14,17.33,17.39,17.24,17.3,85600,4.75082684417401,4.76727517716019,4.72615434469474,4.74260267768092,312250.487895421,0.0,1.0
2010-01-15,17.43,17.43,17.28,17.29,35700,4.7782407324843,4.7782407324843,4.73711990001886,4.73986128884989,130225.962825544,0.0,1.0
2010-01-19,17.48,17.49,17.37,17.49,41200,4.79194767663945,4.79468906547048,4.76179239949813,4.79468906547048,150288.786230039,0.0,1.0
2010-01-20,17.39,17.46,17.32,17.45,55900,4.76727517716019,4.78646489897739,4.74808545534298,4.78372351014636,203911.241511145,0.0,1.0
2010-01-21,17.33,17.45,17.26,17.44,60700,4.75082684417401,4.78372351014636,4.7316371223568,4.78098212131533,221420.61466416,0.0,1.0
2010-01-22,17.16,17.44,17.14,17.44,59300,4.70422323404651,4.78098212131533,4.69874045638445,4.78098212131533,216313.714161197,0.0,1.0
2010-01-25,17.15,17.33,17.079,17.28,34900,4.70148184521548,4.75082684417401,4.68201798451517,4.73711990001886,127307.733966708,0.0,1.0
2010-01-26,17.24,17.28,17.11,17.11,40400,4.72615434469474,4.73711990001886,4.69051628989136,4.69051628989136,147370.557371204,0.0,1.0
2010-01-27,17.22,17.28,17.14,17.28,43600,4.72067156703269,4.73711990001886,4.69874045638445,4.73711990001886,159043.472806546,0.0,1.0
2010-01-28,16.94,17.32,16.89,17.32,97600,4.64391267976386,4.74808545534298,4.63020573560871,4.74808545534298,356023.920777957,0.0,1.0
2010-01-29,16.8301,17.36,16.81,17.36,41300,4.61378481651085,4.7590510106671,4.60827462496048,4.7590510106671,150653.564837394,0.0,1.0
2010-02-01,17.16,17.16,16.96,17.02,31500,4.70422323404651,4.70422323404651,4.64939545742592,4.6658437904121,114905.261316656,0.0,1.0
2010-02-02,17.35,17.35,17.2,17.25,49400,4.75630962183607,4.75630962183607,4.71518878937063,4.72889573352577,180200.632033105,0.0,1.0
2010-02-03,17.34,17.38,17.28,17.35,55200,4.75356823300504,4.76453378832916,4.73711990001886,4.75630962183607,201357.791259664,0.0,1.0
2010-02-04,16.98,17.27,16.9701,17.26,57500,4.65487823508798,4.73437851118783,4.65216426014526,4.7316371223568,209747.699228817,0.0,1.0
2010-02-05,16.76,17.05,16.62,17.05,65200,4.59456768080533,4.67406795690519,4.55618823717092,4.67406795690519,237835.651995111,0.0,1.0
2010-02-08,16.7,16.86,16.69,16.86,31000,4.57811934781915,4.62198156911563,4.57537795898813,4.62198156911563,113081.368279884,0.0,1.0
2010-02-09,16.76,16.838,16.56,16.72,61000,4.6285609023101,4.65010193753564,4.57332747865484,4.61751421757905,220880.749238871,0.124,1.0
2010-02-10,16.88,16.9,16.71,16.83,49200,4.66170095650325,4.66722429886877,4.61475254639628,4.64789260058943,178152.997746762,0.0,1.0
2010-02-11,16.94,16.99,16.86,16.99,56000,4.67827098359982,4.69207933951364,4.65617761413772,4.69207933951364,202775.769793062,0.0,1.0
2010-02-12,16.98,16.99,16.84,16.92,47600,4.68931766833087,4.69207933951364,4.6506542717722,4.6727476412343,172359.404324103,0.0,1.0
2010-02-16,17.0935,17.12,17.0194,17.09,37500,4.72066263625523,4.72798106488955,4.70019865279096,4.71969605134126,135787.345843568,0.0,1.0
2010-02-17,17.178,17.21,17.09,17.1,59400,4.74399875774957,4.75283610553441,4.71969605134126,4.72245772252402,215087.155816212,0.0,1.0
2010-02-18,17.339,17.34,17.11,17.29,43000,4.78846166379205,4.78873783091033,4.72521939370679,4.77492947499651,155702.823233958,0.0,1.0
2010-02-19,17.38,17.39,17.23,17.23,46900,4.79978451564138,4.80254618682414,4.75835944789994,4.75835944789994,169824.707201689,0.0,1.0
2010-02-22,17.42,17.47,17.36,17.47,40100,4.81083120037243,4.82463955628624,4.79426117327585,4.82463955628624,145201.935155389,0.0,1.0
2010-02-23,17.43,17.48,17.35,17.48,48400,4.81359287155519,4.827401227469,4.79149950209309,4.827401227469,175256.201035432,0.0,1.0
2010-02-24,17.4652,17.494,17.3,17.48,49000,4.82331395411851,4.83126756712487,4.77769114617928,4.827401227469,177428.79856893,0.0,1.0
2010-02-25,17.56,17.56,17.29,17.29,44800,4.8494945969311,4.8494945969311,4.77492947499651,4.77492947499651,162220.61583445,0.0,1.0
2010-02-26,17.57,17.74,17.55,17.67,70000,4.85225626811387,4.89920467822083,4.84673292574834,4.87987297994149,253469.712241327,0.0,1.0
2010-03-01,17.74,17.75,17.6,17.61,64100,4.89920467822083,4.90196634940359,4.86054128166215,4.86330295284492,232105.836495273,0.0,1.0
2010-03-02,17.89,17.89,17.769,17.77,57800,4.94062974596227,4.94062974596227,4.90721352465084,4.90748969176912,209293.562393553,0.0,1.0
2010-03-03,17.87,17.925,17.86,17.87,48900,4.93510640359674,4.95029559510194,4.93234473241398,4.93510640359674,177066.698980013,0.0,1.0
2010-03-04,17.93,17.93,17.82,17.82,46400,4.95167643069332,4.95167643069332,4.92129804768293,4.92129804768293,168014.209257109,0.0,1.0
2010-03-05,18.09,18.09,17.9303,17.94,38000,4.99586316961752,4.99586316961752,4.9517592808288,4.95443810187608,137597.843788149,0.0,1.0
2010-03-08,18.14,18.16,18.05,18.12,25200,5.00967152553133,5.01519486789686,4.98481648488647,5.00414818316581,91249.096406878,0.0,1.0
2010-03-09,17.98,17.9934,17.93,17.93,42300,4.99972950927339,5.00345567030922,4.98582592331879,4.98582592331879,152119.029357356,0.124,1.0
2010-03-10,17.89,18.01,17.88,17.97,53500,4.97470305455511,5.00807166084615,4.97192233736419,4.99694879208247,192396.408288855,0.0,1.0
2010-03-11,17.98,18.052,17.93,17.93,45800,4.99972950927339,5.01975067304801,4.98582592331879,4.98582592331879,164705.71027345,0.0,1.0
2010-03-12,18.07,18.14,18.004,18.14,38200,5.02475596399167,5.0442209843281,5.0064032305316,5.0442209843281,137374.63171279,0.0,1.0
2010-03-15,18.1,18.1788,17.96,18.01,21900,5.03309811556442,5.05501016702887,4.99416807489155,5.00807166084615,78756.6605892697,0.0,1.0
2010-03-16,18.15,18.25,18.1,18.17,42400,5.04700170151902,5.07480887342822,5.03309811556442,5.05256313590086,152478.648812102,0.0,1.0
2010-03-17,18.12,18.25,18.1,18.24,77200,5.03865954994626,5.07480887342822,5.03309811556442,5.0720281562373,277626.219063544,0.0,1.0
2010-03-18,18.09,18.22,18.07,18.2,66800,5.0303173983735,5.06646672185546,5.02475596399167,5.06090528747362,240225.79577001,0.0,1.0
2010-03-19,17.9905,18.13,17.96,18.08,50700,5.00264926232385,5.04144026713718,4.99416807489155,5.02753668118258,182327.063555981,0.0,1.0
2010-03-22,18.028,18.09,17.95,18.0,26800,5.0130769517898,5.0303173983735,4.99138735770063,5.00529094365523,96378.0138718004,0.0,1.0
2010-03-23,18.1,18.13,18.03,18.09,36500,5.03309811556442,5.04144026713718,5.01363309522799,5.0303173983735,131261.100982116,0.0,1.0
2010-03-24,18.0,18.14,18.0,18.12,47200,5.00529094365523,5.0442209843281,5.00529094365523,5.03865954994626,169740.382639887,0.0,1.0
2010-03-25,18.07,18.114,18.01,18.05,34700,5.02475596399167,5.03699111963171,5.00807166084615,5.01919452960983,124787.950796697,0.0,1.0
2010-03-26,18.16,18.19,18.07,18.15,45300,5.04978241870994,5.0581245702827,5.02475596399167,5.04700170151902,162907.612999722,0.0,1.0
2010-03-29,18.2,18.2,18.12,18.2,42900,5.06090528747362,5.06090528747362,5.03865954994626,5.06090528747362,154276.74608583,0.0,1.0
2010-03-30,18.19,18.24,18.1305,18.23,54700,5.0581245702827,5.0720281562373,5.04157930299673,5.06924743904638,196711.841745801,0.0,1.0
2010-03-31,18.15,18.24,18.06,18.06,29700,5.04700170151902,5.0720281562373,5.02197524680074,5.02197524680074,106806.978059421,0.0,1.0
2010-04-01,18.33,18.33,18.16,18.26,35500,5.09705461095557,5.09705461095557,5.04978241870994,5.07758959061914,127664.906434661,0.0,1.0
2010-04-05,18.2605,18.45,18.21,18.33,63100,5.07772862647868,5.13042321724661,5.06368600466454,5.09705461095557,226919.875944425,0.0,1.0
2010-04-06,18.29,18.34,18.12,18.12,43000,5.0859317421919,5.09983532814649,5.03865954994626,5.03865954994626,154636.365540575,0.0,1.0
2010-04-07,18.1,18.35,18.07,18.35,51400,5.03309811556442,5.10261604533741,5.02475596399167,5.10261604533741,184844.399739199,0.0,1.0
2010-04-08,18.13,18.18,17.91,18.03,43200,5.07592116030458,5.08991983973179,5.01432697082488,5.04792380145017,154300.268909812,0.124,1.0
2010-04-09,18.06,18.22,18.05,18.21,36100,5.0563230091065,5.10111878327355,5.05352327322106,5.09831904738811,128940.733973245,0.0,1.0
2010-04-12,18.08,18.12,18.05,18.05,40100,5.06192248087738,5.07312142441914,5.05352327322106,5.05352327322106,143227.795909339,0.0,1.0
2010-04-13,18.03,18.0932,17.93,18.03,63500,5.04792380145017,5.06561813224616,5.01992644259576,5.04792380145017,226807.108235487,0.0,1.0
2010-04-14,18.01,18.15,18.0,18.11,37300,5.04232432967929,5.08152063207547,5.03952459379385,5.0703216885337,133226.852554073,0.0,1.0
2010-04-15,17.97,18.0,17.92,17.95,63300,5.03112538613753,5.03952459379385,5.01712670671032,5.02552591436665,226092.755138682,0.0,1.0
2010-04-16,17.81,18.02,17.74,17.96,60000,4.98632961197047,5.04512406556473,4.96673146077238,5.02832565025209,214305.929041405,0.0,1.0
2010-04-19,17.71,17.84,17.67,17.78,59000,4.95833225311606,4.9947288196268,4.9471333095743,4.97793040431415,210734.163557382,0.0,1.0
2010-04-20,17.86,17.9,17.74,17.74,46600,5.00032829139768,5.01152723493944,4.96673146077238,4.96673146077238,166444.271555491,0.0,1.0
2010-04-21,17.88,17.92,17.832,17.84,41800,5.00592776316856,5.01712670671032,4.99248903091844,4.9947288196268,149299.797232179,0.0,1.0
2010-04-22,17.87,17.91,17.81,17.81,45400,5.00312802728312,5.01432697082488,4.98632961197047,4.98632961197047,162158.152974663,0.0,1.0
2010-04-23,17.99,18.04,17.874,17.9,48900,5.03672485790841,5.05072353733561,5.00424792163729,5.01152723493944,174659.332168745,0.0,1.0
2010-04-26,18.0,18.05,17.99,18.01,62100,5.03952459379385,5.05352327322106,5.03672485790841,5.04232432967929,221806.636557854,0.0,1.0
2010-04-27,17.98,18.04,17.9,18.04,55200,5.03392512202297,5.05072353733561,5.01152723493944,5.05072353733561,197161.454718092,0.0,1.0
2010-04-28,17.97,18.04,17.93,17.99,53700,5.03112538613753,5.05072353733561,5.01992644259576,5.03672485790841,191803.806492057,0.0,1.0
2010-04-29,18.0599,18.13,18.0,18.06,27400,5.05629501174764,5.07592116030458,5.03952459379385,5.0563230091065,97866.3742622416,0.0,1.0
2010-04-30,18.04,18.15,18.0001,18.15,40000,5.05072353733561,5.08152063207547,5.03955259115271,5.08152063207547,142870.619360937,0.0,1.0
2010-05-03,18.0899,18.1288,17.97,18.06,62000,5.06469421940397,5.07558519199833,5.03112538613753,5.0563230091065,221449.460009452,0.0,1.0
2010-05-04,17.96,18.035,17.91,17.99,46000,5.02832565025209,5.0493236693929,5.01432697082488,5.03672485790841,164301.212265077,0.0,1.0
2010-05-05,17.52,17.96,17.5,17.95,98500,4.90513727129268,5.02832565025209,4.8995377995218,5.02552591436665,351818.900176307,0.0,1.0
2010-05-06,16.1399,17.54,12.96,17.49,503200,4.51874572174297,4.91073674306356,3.62845770753157,4.89673806363636,1797312.39156058,0.0,1.0
2010-05-07,16.39,16.48,15.1,16.25,177900,4.58876711623785,4.61396473920682,4.22760118701595,4.54957081384167,635417.079607765,0.0,1.0
2010-05-10,16.99,17.18,16.64,16.77,110100,4.75675126936431,4.80994625118769,4.65876051337387,4.6951570798846,393251.379790978,0.0,1.0
2010-05-11,17.11,17.25,16.83,16.83,53200,4.82506482496907,4.86454519174263,4.74610409142194,4.74610409142194,188650.729683375,0.124,1.0
2010-05-12,17.28,17.39,17.09,17.11,59900,4.87300527033697,4.90402555851619,4.81942477257285,4.82506482496907,212409.374211168,0.0,1.0
2010-05-13,17.17,17.47,17.08,17.37,72800,4.84198498215774,4.92658576810109,4.81660474637473,4.89838550611997,258153.630093039,0.0,1.0
2010-05-14,17.17,17.19,16.94,17.16,97800,4.84198498215774,4.84762503455396,4.77712437960117,4.83916495595963,346805.288778836,0.0,1.0
2010-05-17,16.96,17.2,16.68,17.12,42200,4.78276443199739,4.85044506075207,4.70380369845027,4.82788485116718,149643.999861624,0.0,1.0
2010-05-18,16.72,17.16,16.64,17.16,44300,4.71508380324271,4.83916495595963,4.69252359365782,4.83916495595963,157090.739191231,0.0,1.0
2010-05-19,16.45,16.751,16.02,16.75,137300,4.6389430958937,4.72382588445686,4.5176819693749,4.72354388183705,486874.909502394,0.0,1.0
2010-05-20,15.95,16.24,15.57,16.14,130900,4.49794178598811,4.57972254573335,4.39078079045987,4.55152228375224,464180.084878831,0.0,1.0
2010-05-21,16.17,16.44,15.5839,15.89,86000,4.55998236234657,4.63612306969559,4.39470062687525,4.48102162879944,304961.70587914,0.0,1.0
2010-05-24,16.29,16.55,15.98,16.02,59900,4.59382267672391,4.66714335787482,4.50640186458245,4.5176819693749,212409.374211168,0.0,1.0
2010-05-25,16.18,16.22,15.65,16.01,101200,4.56280238854468,4.57408249333713,4.41334100004476,4.51486194317679,358861.914360104,0.0,1.0
2010-05-26,16.3501,16.61,16.3445,16.4,33300,4.61077103417456,4.68406351506348,4.60919181950362,4.62484296490314,118084.009369481,0.0,1.0
2010-05-27,16.82,16.82,16.56,16.56,39100,4.74328406522383,4.74328406522383,4.66996338407293,4.66996338407293,138651.194184586,0.0,1.0
2010-05-28,16.81,16.9,16.75,16.85,41900,4.74046403902572,4.76584427480872,4.72354388183705,4.75174414381817,148580.179957395,0.0,1.0
2010-06-01,16.93,16.94,16.7,16.7,55100,4.77430435340306,4.77712437960117,4.70944375084649,4.70944375084649,195388.255743495,0.0,1.0
2010-06-02,17.15,17.15,16.91,16.95,37700,4.83634492976151,4.83634492976151,4.76866430100683,4.77994440579928,133686.701298181,0.0,1.0
2010-06-03,17.22,17.29,17.13,17.2,71900,4.8560851131483,4.87582529653508,4.83070487736529,4.85044506075207,254962.17038035,0.0,1.0
2010-06-04,17.04,17.22,17.03,17.09,31000,4.80532464158229,4.8560851131483,4.80250461538418,4.81942477257285,109928.056770387,0.0,1.0
2010-06-07,16.94,17.14,16.94,17.14,44300,4.77712437960117,4.8335249035634,4.77712437960117,4.8335249035634,157090.739191231,0.0,1.0
2010-06-08,17.13,17.13,16.86,16.91,45500,4.83070487736529,4.83070487736529,4.75456417001628,4.76866430100683,161346.01880815,0.0,1.0
2010-06-09,17.0,17.13,16.96,17.1,49800,4.82901286164642,4.86594060705901,4.81765047844255,4.85741881965611,175315.333434701,0.124,1.0
2010-06-10,17.19,17.2,17.071,17.2,37700,4.88298418186483,4.88582477766579,4.8491810918333,4.88582477766579,132718.635953578,0.0,1.0
2010-06-11,17.19,17.26,17.08,17.16,41200,4.88298418186483,4.90286835247161,4.85173762805417,4.87446239446192,145039.994729109,0.0,1.0
2010-06-14,17.21,17.2874,17.14,17.24,142700,4.88866537346676,4.91065158496626,4.86878120285998,4.89718716086967,502359.399219514,0.0,1.0
2010-06-15,17.44,17.46,17.23,17.33,74500,4.95399907688904,4.95968026849097,4.8943465650687,4.92275252307838,262268.922507735,0.0,1.0
2010-06-16,17.25,17.42,17.25,17.38,28100,4.90002775667064,4.9483178852871,4.90002775667064,4.93695550208323,98922.9090264072,0.0,1.0
2010-06-17,17.35,17.35,17.23,17.27,45400,4.92843371468032,4.92843371468032,4.8943465650687,4.90570894827257,159825.625259747,0.0,1.0
2010-06-18,17.32,17.42,17.25,17.42,34800,4.91991192727742,4.9483178852871,4.90002775667064,4.9483178852871,122509.510110995,0.0,1.0
2010-06-21,17.41,17.41,17.34,17.37,48900,4.94547728948613,4.94547728948613,4.92559311887935,4.93411490628226,172146.984035278,0.0,1.0
2010-06-22,17.44,17.49,17.31,17.49,44400,4.95399907688904,4.96820205589388,4.91707133147645,4.96820205589388,156305.237038167,0.0,1.0
2010-06-23,17.56,17.59,17.34,17.47,45900,4.98808622650066,4.99660801390356,4.92559311887935,4.96252086429194,161585.819370537,0.0,1.0
2010-06-24,17.51,17.56,17.421,17.55,43400,4.97388324749582,4.98808622650066,4.9486019448672,4.98524563069969,152784.848816586,0.0,1.0
2010-06-25,17.54,17.57,17.46,17.48,64700,4.98240503489872,4.99092682230163,4.95968026849097,4.96536146009291,227769.117936247,0.0,1.0
2010-06-28,17.72,17.72,17.505,17.52,36300,5.03353575931615,5.03353575931615,4.97246294959533,4.97672384329679,127790.092443366,0.0,1.0
2010-06-29,17.3,17.64,17.28,17.6,58800,4.91423073567548,5.01081099290841,4.90854954407354,4.99944860970453,206998.827428923,0.0,1.0
2010-06-30,17.39,17.52,17.37,17.45,46300,4.9397960978842,4.97672384329679,4.93411490628226,4.95683967269001,162993.974659169,0.0,1.0
2010-07-01,17.4632,17.5499,17.2,17.43,34000,4.96058925914728,4.98521722474168,4.88582477766579,4.95115848108807,119693.199533731,0.0,1.0
2010-07-02,17.52,17.55,17.41,17.5,29200,4.97672384329679,4.98524563069969,4.94547728948613,4.97104265169485,102795.336070146,0.0,1.0
2010-07-06,17.24,17.52,17.22,17.5,71200,4.89718716086967,4.97672384329679,4.89150596926773,4.97104265169485,250651.641376519,0.0,1.0
2010-07-07,17.61,17.61,17.2,17.2,45000,5.0022892055055,5.0022892055055,4.88582477766579,4.88582477766579,158417.469971115,0.0,1.0
2010-07-08,17.6,17.6,17.38,17.53,31600,5.03467199763654,5.03467199763654,4.97173859766608,5.01464773400958,110465.98472772,0.124,1.0
2010-07-09,17.61,17.65,17.51,17.52,40700,5.03753260672611,5.04897504308437,5.00892651583045,5.01178712492001,142277.391722096,0.0,1.0
2010-07-12,17.4904,17.67,17.44,17.63,46200,5.0033197220149,5.05469626126351,4.98890225220348,5.04325382490524,161504.066279135,0.0,1.0
2010-07-13,17.55,17.61,17.505,17.61,50300,5.02036895218871,5.03753260672611,5.00749621128566,5.03753260672611,175836.678221656,0.0,1.0
2010-07-14,17.7,17.7,17.41,17.43,53900,5.0632780885322,5.0632780885322,4.98032042493478,4.98604164311392,188421.410658992,0.0,1.0
2010-07-15,17.75,18.15,17.63,17.75,63500,5.07758113398004,5.19200549756268,5.04325382490524,5.07758113398004,221980.697158552,0.0,1.0
2010-07-16,17.712,17.85,17.67,17.85,67300,5.06671081943968,5.1061872248757,5.05469626126351,5.1061872248757,235264.581397962,0.0,1.0
2010-07-19,17.64,17.86,17.64,17.86,42200,5.04611443399481,5.10904783396526,5.04611443399481,5.10904783396526,147521.030237652,0.0,1.0
2010-07-20,17.8,17.8,17.63,17.63,40600,5.09188417942787,5.09188417942787,5.04325382490524,5.04325382490524,141927.815821058,0.0,1.0
2010-07-21,18.05,18.06,17.838,17.91,68100,5.16339940666702,5.16626001575659,5.10275449396822,5.12335087941309,238061.188606258,0.0,1.0
2010-07-22,18.31,18.3165,18.025,18.15,73100,5.23777524299574,5.23963463890396,5.15624788394311,5.19200549756268,255539.983658113,0.0,1.0
2010-07-23,18.3,18.39,18.21,18.3,47000,5.23491463390618,5.26066011571227,5.20916915210008,5.23491463390618,164300.673487432,0.0,1.0
2010-07-26,18.52,18.57,18.3,18.31,57100,5.29784803387663,5.31215107932447,5.23491463390618,5.23777524299574,199607.839492179,0.0,1.0
2010-07-27,18.74,18.74,18.45,18.53,60000,5.36078143384709,5.36078143384709,5.27782377024967,5.3007086429662,209745.540622254,0.0,1.0
2010-07-28,18.59,18.75,18.53,18.75,81300,5.3178722975036,5.36364204293666,5.3007086429662,5.36364204293666,284205.207543154,0.0,1.0
2010-07-29,18.69,18.69,18.57,18.6,32100,5.34647838839926,5.34647838839926,5.31215107932447,5.32073290659316,112213.864232906,0.0,1.0
2010-07-30,18.75,18.77,18.63,18.77,41800,5.36364204293666,5.36936326111579,5.32931473386186,5.36936326111579,146122.726633504,0.0,1.0
2010-08-02,18.8099,18.86,18.72,18.77,65100,5.38077709138316,5.39510874292189,5.35506021566796,5.36936326111579,227573.911575146,0.0,1.0
2010-08-03,18.99,19.0,18.65,18.73,80500,5.43229666108625,5.43515727017581,5.33503595204099,5.35792082475752,281408.600334857,0.0,1.0
2010-08-04,19.07,19.09,18.96,19.0,63500,5.45518153380278,5.46090275198191,5.42371483381755,5.43515727017581,221980.697158552,0.0,1.0
2010-08-05,19.09,19.2,19.01,19.01,46100,5.46090275198191,5.49236945196714,5.43801787926538,5.43801787926538,161154.490378098,0.0,1.0
2010-08-06,19.16,19.22,19.04,19.04,51200,5.48092701560887,5.49809067014627,5.44659970653408,5.44659970653408,178982.86133099,0.0,1.0
2010-08-09,19.28,19.29,19.2,19.23,49400,5.51525432468367,5.51811493377323,5.49236945196714,5.50095127923584,172690.495112322,0.0,1.0
2010-08-10,19.34,19.37,19.05,19.15,82000,5.56788953193169,5.57652638229146,5.48439997845391,5.51318947965314,284826.053193948,0.124,1.0
2010-08-11,18.91,19.17,18.89,19.15,69800,5.44409467677498,5.51894737989299,5.43833677653514,5.51318947965314,242449.494060214,0.0,1.0
2010-08-12,19.11,19.23,18.87,18.87,65900,5.50167367917345,5.53622108061253,5.43257887629529,5.43257887629529,228902.889091234,0.0,1.0
2010-08-13,19.14,19.29,19.1,19.17,57700,5.51031052953322,5.55349478133207,5.49879472905353,5.51894737989299,200420.283771839,0.0,1.0
2010-08-16,19.28,19.33,19.11,19.11,62100,5.55061583121215,5.56501058181176,5.50167367917345,5.50167367917345,215703.632967612,0.0,1.0
2010-08-17,19.3,19.42,19.3,19.31,74800,5.55637373145199,5.59092113289107,5.55637373145199,5.55925268157192,259816.936328138,0.0,1.0
2010-08-18,19.36,19.41,19.3,19.4,61600,5.57364743217153,5.58804218277115,5.55637373145199,5.58516323265123,213966.88874082,0.0,1.0
2010-08-19,19.29,19.45,19.201,19.34,63400,5.55349478133207,5.59955798325084,5.52787212526475,5.56788953193169,220219.167957272,0.0,1.0
2010-08-20,19.41,19.41,19.24,19.24,60300,5.58804218277115,5.58804218277115,5.53910003073245,5.53910003073245,209451.353751159,0.0,1.0
2010-08-23,19.36,19.52,19.32,19.48,77500,5.57364743217153,5.61971063409031,5.56213163169184,5.60819483361061,269195.355152817,0.0,1.0
2010-08-24,19.19,19.34,19.06,19.34,64100,5.52470528013284,5.56788953193169,5.48727892857383,5.56788953193169,222650.609874781,0.0,1.0
2010-08-25,19.31,19.37,19.06,19.06,67900,5.55925268157192,5.57652638229146,5.48727892857383,5.48727892857383,235849.865998403,0.0,1.0
2010-08-26,19.26,19.53,19.2,19.38,57900,5.5448579309723,5.62258958421023,5.52758423025276,5.57940533241138,201114.981462556,0.0,1.0
2010-08-27,19.47,19.48,19.13,19.25,34300,5.60531588349069,5.60819483361061,5.5074315794133,5.54197898085238,119140.653957956,0.0,1.0
2010-08-30,19.73,19.79,19.42,19.42,60700,5.68016858660869,5.69744228732823,5.59092113289107,5.59092113289107,210840.749132593,0.0,1.0
2010-08-31,19.81,19.85,19.62,19.77,88400,5.70320018756808,5.71471598804777,5.64850013528954,5.69168438708839,307056.37929689,0.0,1.0
2010-09-01,19.88,19.91,19.7601,19.85,60000,5.72335283840754,5.73198968876731,5.68883422646966,5.71471598804777,208409.307215084,0.0,1.0
2010-09-02,19.86,20.0,19.8,19.8,84400,5.7175949381677,5.75790023984662,5.70032123744816,5.70032123744816,293162.425482551,0.0,1.0
2010-09-03,20.24,20.24,19.97,20.17,55400,5.82699504272478,5.82699504272478,5.74926338948685,5.80684239188532,192431.260328594,0.0,1.0
2010-09-07,20.24,20.29,20.1336,20.29,70200,5.82699504272478,5.8413897933244,5.7963630134488,5.8413897933244,243838.889441648,0.0,1.0
2010-09-08,20.33,20.86,20.23,20.36,56900,5.85290559380409,6.00548995016003,5.82411609260486,5.86154244416386,197641.493008971,0.0,1.0
2010-09-09,20.2475,20.38,20.2,20.35,53400,5.86485323680177,5.90323294066034,5.85109447504116,5.89454319639047,184355.252611506,0.124,1.0
2010-09-10,20.06,20.35,20.06,20.21,67100,5.81054233511513,5.89454319639047,5.81054233511513,5.85399105646445,231652.386708465,0.0,1.0
2010-09-13,20.08,20.13,19.948,20.1,72500,5.81633549796171,5.83081840507814,5.77810062317431,5.82212866080828,250295.052702887,0.0,1.0
2010-09-14,19.96,20.19,19.92,20.1,63500,5.78157652088225,5.84819789361787,5.7699901951891,5.82212866080828,219223.942712184,0.0,1.0
2010-09-15,19.9472,20.1,19.92,19.98,57300,5.77786889666044,5.82212866080828,5.7699901951891,5.78736968372883,197819.400274144,0.0,1.0
2010-09-16,19.74,19.99,19.64,19.99,88500,5.71785172956992,5.79026626515212,5.68888591533705,5.79026626515212,305532.581575249,0.0,1.0
2010-09-17,19.83,19.85,19.68,19.68,37000,5.74392096237951,5.74971412522609,5.7004722410302,5.7004722410302,127736.785517336,0.0,1.0
2010-09-20,20.02,20.03,19.8,19.89,44500,5.79895600942198,5.80185259084527,5.73523121810965,5.76130045091924,153629.377176255,0.0,1.0
2010-09-21,20.13,20.13,20.02,20.1,39100,5.83081840507814,5.83081840507814,5.79895600942198,5.82212866080828,134986.711181833,0.0,1.0
2010-09-22,19.97,20.23,19.911,20.01,79400,5.78447310230554,5.85978421931102,5.76738327190814,5.79605942799869,274116.237029093,0.0,1.0
2010-09-23,20.1,20.15,19.82,19.82,54900,5.82212866080828,5.83661156792472,5.74102438095623,5.74102438095623,189533.77094329,0.0,1.0
2010-09-24,20.19,20.22,20.09,20.14,45600,5.84819789361787,5.85688763788773,5.81923207938499,5.83371498650143,157426.95728623,0.0,1.0
2010-09-27,20.15,20.23,20.08,20.23,38900,5.83661156792472,5.85978421931102,5.81633549796171,5.85978421931102,134296.242070929,0.0,1.0
2010-09-28,20.15,20.17,20.03,20.13,65700,5.83661156792472,5.8424047307713,5.80185259084527,5.83081840507814,226819.102932134,0.0,1.0
2010-09-29,20.14,20.16,20.08,20.09,9365,5.83371498650143,5.83950814934801,5.81633549796171,5.81923207938499,32331.216118104,0.0,1.0
2010-09-30,20.02,20.25,19.97,20.24,13536,5.79895600942198,5.8655773821576,5.78447310230554,5.86268080073431,46730.9494260177,0.0,1.0
2010-10-01,20.0,20.14,20.0,20.1,42800,5.7931628465754,5.83371498650143,5.7931628465754,5.82212866080828,147760.389733567,0.0,1.0
2010-10-04,19.79,19.92,19.66,19.69,107500,5.73233463668636,5.7699901951891,5.69467907818362,5.70336882245349,371127.147111178,0.0,1.0
2010-10-05,20.03,20.03,19.85,19.95,61900,5.80185259084527,5.80185259084527,5.74971412522609,5.77867993945897,213700.189824948,0.0,1.0
2010-10-06,20.04,20.125,19.97,20.01,71000,5.80474917226855,5.8293701143665,5.78447310230554,5.79605942799869,245116.534371104,0.0,1.0
2010-10-07,19.92,20.0,19.83,20.0,55800,5.80590780483787,5.82922470365248,5.77967629367143,5.82922470365248,191449.13032787,0.124,1.0
2010-10-08,19.9688,19.98,19.86,19.88,38900,5.82013111311478,5.82339547894883,5.78842013072691,5.79424935543056,133465.433149716,0.0,1.0
2010-10-11,19.9,20.0,19.82,20.0,54100,5.80007858013422,5.82922470365248,5.77676168131961,5.82922470365248,185616.450730067,0.0,1.0
2010-10-12,19.94,19.9628,19.8,19.9,36800,5.81173702954152,5.81838234570369,5.77093245661595,5.80007858013422,126260.35835243,0.0,1.0
2010-10-13,19.91,19.99,19.89,19.91,60100,5.80299319248604,5.82631009130065,5.79716396778239,5.80299319248604,206202.378722311,0.0,1.0
2010-10-14,19.61,19.94,19.6,19.84,63400,5.71555482193126,5.81173702954152,5.71264020957943,5.78259090602326,217524.639118045,0.0,1.0
2010-10-15,19.4,19.67,19.3,19.59,71600,5.6543479625429,5.73304249604221,5.62520183902464,5.7097255972276,245658.740707446,0.0,1.0
2010-10-18,19.27,19.4,19.07,19.4,103100,5.61645800196916,5.6543479625429,5.55816575493264,5.6543479625429,353734.862666727,0.0,1.0
2010-10-19,19.33,19.43,19.16,19.23,47600,5.63394567608012,5.66309179959838,5.58439726609908,5.60479955256186,163315.028738469,0.0,1.0
2010-10-20,19.48,19.48,19.31,19.37,63000,5.67766486135752,5.67766486135752,5.62811645137647,5.64560412548743,216152.243918562,0.0,1.0
2010-10-21,19.59,19.66,19.45,19.5,59300,5.7097255972276,5.73012788369039,5.66892102430204,5.68349408606117,203457.588323345,0.0,1.0
2010-10-22,19.59,19.659,19.54,19.55,30100,5.7097255972276,5.7298364224552,5.69515253546847,5.6980671478203,103272.738761091,0.0,1.0
2010-10-25,19.7,19.71,19.6,19.63,43600,5.74178633309769,5.74470094544952,5.71264020957943,5.72138404663491,149591.07674364,0.0,1.0
2010-10-26,19.66,19.7,19.59,19.7,53400,5.73012788369039,5.74178633309769,5.7097255972276,5.74178633309769,183214.759130972,0.0,1.0
2010-10-27,19.53,19.7,19.51,19.7,30200,5.69223792311665,5.74178633309769,5.68640869841299,5.74178633309769,103615.837560962,0.0,1.0
2010-10-28,19.42,19.5897,19.36,19.53,33500,5.66017718724656,5.70963815885705,5.6426895131356,5.69223792311665,114938.097956696,0.0,1.0
2010-10-29,19.52,19.5493,19.43,19.45,38100,5.68932331076482,5.69786312495567,5.66309179959838,5.66892102430204,130720.64275075,0.0,1.0
2010-11-01,19.54,19.63,19.48,19.54,77200,5.69515253546847,5.72138404663491,5.67766486135752,5.69515253546847,264872.273500207,0.0,1.0
2010-11-02,19.48,19.6068,19.42,19.6,63800,5.67766486135752,5.71462214597867,5.66017718724656,5.71264020957943,218897.034317528,0.0,1.0
2010-11-03,19.47,19.56,19.41,19.56,42600,5.67475024900569,5.70098176017212,5.65726257489473,5.70098176017212,146160.088744933,0.0,1.0
2010-11-04,19.52,19.6,19.49,19.53,36700,5.68932331076482,5.71264020957943,5.68057947370934,5.69223792311665,125917.259552559,0.0,1.0
2010-11-05,19.69,19.69,19.5,19.5,52100,5.73887172074587,5.73887172074587,5.68349408606117,5.68349408606117,178754.474732652,0.0,1.0
2010-11-08,20.0399,20.04,19.65,19.74,45400,5.84085400693627,5.84088315305978,5.72721327133856,5.753444782505,155766.855141313,0.0,1.0
2010-11-09,19.6,19.98,19.56,19.96,44800,5.74878140274208,5.86023736871361,5.7370491957977,5.85437126524142,152741.935809417,0.124,1.0
2010-11-10,19.35,19.54,19.23,19.54,64400,5.67545510933975,5.73118309232552,5.64025848850664,5.73118309232552,219566.532726037,0.0,1.0
2010-11-11,19.25,19.37,19.23,19.31,32400,5.64612459197882,5.68132121281194,5.64025848850664,5.66372290239538,110465.150005025,0.0,1.0
2010-11-12,19.01,19.21,18.96,19.21,56000,5.57573135031259,5.63439238503445,5.56106609163213,5.63439238503445,190927.419761771,0.0,1.0
2010-11-15,18.68,19.09,18.65,19.09,80800,5.47894064302153,5.59919576420134,5.47014148781325,5.59919576420134,275480.991370556,0.0,1.0
2010-11-16,18.39,18.57,17.51,18.57,296000,5.39388214267484,5.44667707392451,5.13577358989866,5.44667707392451,1009187.79016936,0.0,1.0
2010-11-17,18.62,18.65,18.41,18.42,58600,5.46134233260497,5.47014148781325,5.39974824614702,5.40268129788311,199791.907107853,0.0,1.0
2010-11-18,18.85,18.857,18.69,18.83,68900,5.52880252253511,5.53085565875037,5.48187369475762,5.52293641906292,234908.914671179,0.0,1.0
2010-11-19,18.89,18.96,18.8,18.96,33800,5.54053472947948,5.56106609163213,5.51413726385464,5.56106609163213,115238.335499069,0.0,1.0
2010-11-22,18.91,18.93,18.78,18.91,60200,5.54640083295167,5.55226693642385,5.50827116038246,5.54640083295167,205246.976243904,0.0,1.0
2010-11-23,18.96,18.96,18.79,18.86,52600,5.56106609163213,5.56106609163213,5.51120421211855,5.5317355742712,179335.397847664,0.0,1.0
2010-11-24,19.08,19.09,18.98,19.0,59300,5.59626271246524,5.59919576420134,5.56693219510432,5.5727982985765,202178.499854876,0.0,1.0
2010-11-26,19.04,19.074,19.03,19.05,22100,5.58453050552087,5.59450288142359,5.58159745378478,5.58746355725697,75348.142441699,0.0,1.0
2010-11-29,19.03,19.09,18.978,19.09,24400,5.58159745378478,5.59919576420134,5.5663455847571,5.59919576420134,83189.8043247717,0.0,1.0
2010-11-30,19.05,19.14,18.99,19.04,32500,5.58746355725697,5.6138610228818,5.56986524684041,5.58453050552087,110806.091826028,0.0,1.0
2010-12-01,19.17,19.22,19.054,19.13,38600,5.62266017809008,5.63732543677054,5.5886367779514,5.61092797114571,131603.542907221,0.0,1.0
2010-12-02,19.21,19.26,19.07,19.26,40000,5.63439238503445,5.64905764371492,5.59332966072915,5.64905764371492,136376.728401265,0.0,1.0
2010-12-03,19.29,19.29,19.03,19.06,39900,5.65785679892319,5.65785679892319,5.58159745378478,5.59039660899306,136035.786580262,0.0,1.0
2010-12-06,19.24,19.26,19.1201,19.22,85700,5.64319154024273,5.64905764371492,5.60802424992698,5.63732543677054,292187.140599711,0.0,1.0
2010-12-07,19.12,19.26,19.06,19.25,40000,5.60799491940962,5.64905764371492,5.59039660899306,5.64612459197882,136376.728401265,0.0,1.0
2010-12-08,18.73,19.17,18.7,19.17,110800,5.49360590170199,5.62266017809008,5.48480674649371,5.62266017809008,377763.537671505,0.0,1.0
2010-12-09,18.74,18.74,18.46,18.63,85000,5.53290879496564,5.53290879496564,5.45023993356807,5.50043174227374,287895.58241939,0.124,1.0
2010-12-10,18.36,18.81,18.21,18.81,145200,5.4207153402118,5.55357601031503,5.37642845017739,5.55357601031503,491793.394909359,0.0,1.0
2010-12-13,18.152,18.36,18.12,18.26,92300,5.35930418603075,5.4207153402118,5.34985631615674,5.39119074685553,312620.732438938,0.0,1.0
2010-12-14,18.06,18.27,17.92,18.04,106500,5.33214156014298,5.39414320619115,5.2908071294442,5.32623664147172,360716.229737236,0.0,1.0
2010-12-15,17.91,18.04,17.74,17.94,102600,5.28785467010857,5.32623664147172,5.2376628614029,5.29671204811545,347506.903014464,0.0,1.0
2010-12-16,18.12,18.1499,17.8499,17.85,89800,5.34985631615674,5.35868416957027,5.27011038950145,5.2701399140948,304153.215308956,0.0,1.0
2010-12-17,18.65,18.65,18.04,18.04,120900,5.50633666094499,5.50633666094499,5.32623664147172,5.32623664147172,409489.128405933,0.0,1.0
2010-12-20,18.43,18.61,18.381,18.61,71700,5.44138255556119,5.49452682360248,5.42691550481662,5.49452682360248,242848.391287886,0.0,1.0
2010-12-21,18.299,18.53,18.1,18.53,55800,5.40270533826447,5.47090714891746,5.34395139748549,5.47090714891746,188994.9823412,0.0,1.0
2010-12-22,18.23,18.28,18.07,18.18,71000,5.38233336884864,5.39709566552678,5.33509401947861,5.36757107217051,240477.486491491,0.0,1.0
2010-12-23,18.27,18.28,18.15,18.23,37900,5.39414320619115,5.39709566552678,5.35871369416362,5.38233336884864,128367.559690528,0.0,1.0
2010-12-27,18.25,18.33,18.21,18.21,36300,5.3882382875199,5.41185796220492,5.37642845017739,5.37642845017739,122948.34872734,0.0,1.0
2010-12-28,18.2,18.34,18.16,18.34,54600,5.37347599084176,5.41481042154054,5.36166615349925,5.41481042154054,184930.574118808,0.0,1.0
2010-12-29,18.33,18.33,18.17,18.29,46100,5.41185796220492,5.41185796220492,5.36461861283488,5.40004812486241,156141.015876869,0.0,1.0
2010-12-30,18.42,18.42,18.23,18.34,43100,5.43843009622556,5.43843009622556,5.38233336884864,5.41481042154054,145979.995320891,0.0,1.0
2010-12-31,18.59,18.59,18.42,18.5,41000,5.48862190493123,5.48862190493123,5.43843009622556,5.46204977091058,138867.280931706,0.0,1.0
2011-01-03,18.68,18.7,18.53,18.65,62000,5.51519403895187,5.52109895762313,5.47090714891746,5.50633666094499,209994.424823556,0.0,1.0
2011-01-04,18.62,18.67,18.47,18.61,55500,5.49747928293811,5.51224157961625,5.4531923929037,5.49452682360248,187978.880285602,0.0,1.0
2011-01-05,18.53,18.61,18.48,18.59,41100,5.47090714891746,5.49452682360248,5.45614485223933,5.48862190493123,139205.981616905,0.0,1.0
2011-01-06,18.56,18.58,18.48,18.49,45600,5.47976452692435,5.4856694455956,5.45614485223933,5.45909731157495,154447.512450873,0.0,1.0
2011-01-07,18.52,18.6,18.45,18.56,43900,5.46795468958184,5.49157436426686,5.44728747423244,5.47976452692435,148689.600802485,0.0,1.0
2011-01-10,18.59,18.6,18.38,18.38,38600,5.48862190493123,5.49157436426686,5.42662025888305,5.42662025888305,130738.464486923,0.0,1.0
2011-01-11,18.46,18.5,18.36,18.5,28800,5.48685042932985,5.49873959602396,5.45712751259459,5.49873959602396,96894.9321377682,0.124,1.0
2011-01-12,18.42,18.49,18.33,18.36,43300,5.47496126263575,5.49576730435043,5.44821063757401,5.45712751259459,145678.838943242,0.0,1.0
2011-01-13,18.44,18.54,18.39,18.44,35900,5.4809058459828,5.51062876271806,5.46604438761517,5.4809058459828,120782.224435621,0.0,1.0
2011-01-14,18.36,18.47,18.36,18.47,42600,5.45712751259459,5.48982272100338,5.45712751259459,5.48982272100338,143323.753787115,0.0,1.0
2011-01-18,18.26,18.4,18.21,18.35,69300,5.42740459585932,5.46901667928869,5.41254313749169,5.45415522092106,233153.430456505,0.0,1.0
2011-01-19,18.25,18.3236,18.23,18.25,31200,5.4244323041858,5.44630837090295,5.41848772083874,5.4244323041858,104969.509815915,0.0,1.0
2011-01-20,18.36,18.37,18.21,18.21,36300,5.45712751259459,5.46009980426811,5.41254313749169,5.41254313749169,122127.987381979,0.0,1.0
2011-01-21,18.51,18.5499,18.3201,18.33,39400,5.50171188769748,5.51357133147485,5.44526806881722,5.44821063757401,132557.650216252,0.0,1.0
2011-01-24,18.49,18.58,18.44,18.44,83900,5.49576730435043,5.52251792941217,5.4809058459828,5.4809058459828,282273.777998568,0.0,1.0
2011-01-25,18.52,18.54,18.37,18.41,50700,5.50468417937101,5.51062876271806,5.46009980426811,5.47198897096222,170575.453450863,0.0,1.0
2011-01-26,18.43,18.52,18.4266,18.52,51500,5.47793355430927,5.50468417937101,5.47692297514027,5.50468417937101,173266.979343579,0.0,1.0
2011-01-27,18.46,18.49,18.39,18.49,49400,5.48685042932985,5.49576730435043,5.46604438761517,5.49576730435043,166201.7238752,0.0,1.0
2011-01-28,18.42,18.51,18.338,18.51,23400,5.47496126263575,5.50171188769748,5.45058847091283,5.50171188769748,78727.1323619366,0.0,1.0
2011-01-31,18.41,18.5,18.3,18.5,46800,5.47198897096222,5.49873959602396,5.43929376255343,5.49873959602396,157454.264723873,0.0,1.0
2011-02-01,18.53,18.54,18.39,18.39,57000,5.50765647104454,5.51062876271806,5.46604438761517,5.46604438761517,191771.219855999,0.0,1.0
2011-02-02,18.49,18.509,18.42,18.42,48300,5.49576730435043,5.50141465853013,5.47496126263575,5.47496126263575,162500.875772715,0.0,1.0
2011-02-03,18.56,18.58,18.46,18.5,73900,5.51657334606512,5.52251792941217,5.48685042932985,5.49873959602396,248629.70433962,0.0,1.0
2011-02-04,18.59,18.64,18.53,18.53,39800,5.5254902210857,5.54035167945333,5.50765647104454,5.50765647104454,133903.41316261,0.0,1.0
2011-02-07,18.65,18.7,18.59,18.59,65700,5.54332397112685,5.55818542949449,5.5254902210857,5.5254902210857,221041.563939284,0.0,1.0
2011-02-08,18.71,18.73,18.62,18.66,59000,5.56115772116801,5.56710230451507,5.53440709610627,5.54629626280038,198500.034587789,0.0,1.0
2011-02-09,18.5,18.569,18.48,18.51,40500,5.53559601277568,5.55624228979631,5.52961158465377,5.53858822683665,135351.278935601,0.124,1.0
2011-02-10,18.54,18.54,18.39,18.39,37400,5.54756486901952,5.54756486901952,5.50268165810513,5.50268165810513,124991.057584974,0.0,1.0
2011-02-11,18.56,18.56,18.46,18.46,37200,5.55354929714144,5.55354929714144,5.52362715653185,5.52362715653185,124322.656207515,0.0,1.0
2011-02-14,18.53,18.6,18.5,18.57,36900,5.54457265495856,5.56551815338528,5.53559601277568,5.5565415112024,123320.054141325,0.0,1.0
2011-02-15,18.54,18.55,18.45,18.45,34400,5.54756486901952,5.55055708308048,5.52063494247089,5.52063494247089,114965.036923078,0.0,1.0
2011-02-16,18.58,18.58,18.51,18.52,29800,5.55953372526336,5.55953372526336,5.53858822683665,5.5415804408976,99591.8052415037,0.0,1.0
2011-02-17,18.55,18.6,18.52,18.6,37300,5.55055708308048,5.56551815338528,5.5415804408976,5.56551815338528,124656.856896245,0.0,1.0
2011-02-18,18.59,18.59,18.49,18.49,32700,5.56252593932432,5.56252593932432,5.53260379871472,5.53260379871472,109283.62521467,0.0,1.0
2011-02-22,18.48,18.59,18.43,18.44,76300,5.52961158465377,5.56252593932432,5.51465051434897,5.51764272840993,254995.125500897,0.0,1.0
2011-02-23,18.48,18.56,18.426,18.47,37200,5.52961158465377,5.55354929714144,5.51345362872458,5.5266193705928,124322.656207514,0.0,1.0
2011-02-24,18.53,18.57,18.4475,18.52,32100,5.54457265495856,5.5565415112024,5.51988688895565,5.5415804408976,107278.421082291,0.0,1.0
2011-02-25,18.62,18.62,18.51,18.53,60500,5.5715025815072,5.5715025815072,5.53858822683665,5.54457265495856,202191.416681576,0.0,1.0
2011-02-28,18.71,18.71,18.57,18.57,42300,5.59843250805584,5.59843250805584,5.5565415112024,5.5565415112024,141366.891332738,0.0,1.0
2011-03-01,18.62,18.69,18.56,18.67,70900,5.5715025815072,5.59244807993392,5.55354929714144,5.586463651812,236948.288309484,0.0,1.0
2011-03-02,18.75,18.75,18.57,18.61,98400,5.61040136429968,5.61040136429968,5.5565415112024,5.56851036744624,328853.4777102,0.0,1.0
2011-03-03,18.79,18.85,18.7,18.7,99400,5.62237022054352,5.64032350490928,5.59544029399488,5.59544029399488,332195.484597499,0.0,1.0
2011-03-04,18.69,18.81,18.63,18.81,68600,5.59244807993392,5.62835464866544,5.57449479556816,5.62835464866544,229261.672468696,0.0,1.0
2011-03-07,18.75,18.85,18.64,18.64,57900,5.61040136429968,5.64032350490928,5.57748700962912,5.57748700962912,193502.198774599,0.0,1.0
2011-03-08,18.84,18.85,18.7,18.7,34500,5.63733129084832,5.64032350490928,5.59544029399488,5.59544029399488,115299.237611808,0.0,1.0
2011-03-09,18.74,18.74,18.67,18.73,26400,5.64451260459462,5.64451260459462,5.62342851268845,5.64150059146517,87649.0203241438,0.124,1.0
2011-03-10,18.63,18.7488,18.57,18.59,34500,5.61138046017064,5.64716317614854,5.59330838139392,5.59933240765283,114541.333378143,0.0,1.0
2011-03-11,18.64,18.69,18.54,18.54,33600,5.61439247330009,5.62945253894736,5.58427234200557,5.58427234200557,111553.298594365,0.0,1.0
2011-03-14,18.55,18.6,18.51,18.54,35500,5.58728435513502,5.60234442078228,5.57523630261721,5.58427234200557,117861.372026784,0.0,1.0
2011-03-15,18.55,18.5685,18.3,18.37,63800,5.58728435513502,5.59285657942451,5.5119840268987,5.53306811880487,211818.465783347,0.0,1.0
2011-03-16,18.41,18.61,18.32,18.55,48200,5.54511617132268,5.60535643391174,5.5180080531576,5.58728435513502,160025.862864535,0.0,1.0
2011-03-17,18.39,18.51,18.36,18.47,43000,5.53909214506377,5.57523630261721,5.53005610567541,5.5631882500994,142761.661891598,0.0,1.0
2011-03-18,18.55,18.56,18.41,18.42,38500,5.58728435513502,5.59029636826447,5.54511617132268,5.54812818445213,127821.48797271,0.0,1.0
2011-03-21,18.66,18.69,18.44,18.69,48900,5.620416499559,5.62945253894736,5.55415221071104,5.62945253894736,162349.889918585,0.0,1.0
2011-03-22,18.74,18.75,18.45,18.61,41000,5.64451260459462,5.64752461772408,5.55716422384049,5.60535643391174,136121.584594314,0.0,1.0
2011-03-23,18.69,18.74,18.61,18.74,28000,5.62945253894736,5.64451260459462,5.60535643391174,5.64451260459462,92961.0821619707,0.0,1.0
2011-03-24,18.74,18.77,18.65,18.65,23900,5.64451260459462,5.65354864398298,5.61740448642955,5.61740448642955,79348.9237025393,0.0,1.0
2011-03-25,18.8,18.8,18.68,18.71,35000,5.66258468337134,5.66258468337134,5.62644052581791,5.63547656520626,116201.352702463,0.0,1.0
2011-03-28,18.81,18.84,18.74,18.82,58300,5.66559669650079,5.67463273588915,5.64451260459462,5.66860870963025,193558.253215818,0.0,1.0
2011-03-29,18.78,18.8,18.76,18.77,22800,5.65656065711243,5.66258468337134,5.65053663085353,5.65354864398298,75696.8811890333,0.0,1.0
2011-03-30,18.83,18.85,18.78,18.85,36500,5.6716207227597,5.6776447490186,5.65656065711243,5.6776447490186,121181.410675426,0.0,1.0
2011-03-31,18.83,18.85,18.77,18.85,58300,5.6716207227597,5.6776447490186,5.65354864398298,5.6776447490186,193558.253215818,0.0,1.0
2011-04-01,18.85,18.88,18.75,18.88,54400,5.6776447490186,5.68668078840696,5.64752461772408,5.68668078840696,180610.102486115,0.0,1.0
2011-04-04,18.82,18.82,18.76,18.78,42900,5.66860870963025,5.66860870963025,5.65053663085353,5.65656065711243,142429.658026734,0.0,1.0
2011-04-05,18.86,18.9,18.74,18.84,64500,5.68065676214806,5.69270481466587,5.64451260459462,5.67463273588915,214142.492837397,0.0,1.0
2011-04-06,18.91,18.93,18.86,18.9,43400,5.69571682779532,5.70174085405423,5.68065676214806,5.69270481466587,144089.677351055,0.0,1.0
2011-04-07,18.76,18.82,18.73,18.82,11904,5.68788559365874,5.70607712540818,5.67878982778402,5.70607712540818,39262.2243051042,0.124,1.0
2011-04-08,18.75,18.82,18.74,18.82,11992,5.6848536717005,5.70607712540818,5.68182174974226,5.70607712540818,39552.4692428435,0.0,1.0
2011-04-11,18.67,18.82,18.64,18.82,48600,5.66059829603458,5.70607712540818,5.65150253015986,5.70607712540818,160294.363342411,0.0,1.0
2011-04-12,18.63,18.64,18.47,18.57,69900,5.64847060820162,5.65150253015986,5.59995985686977,5.63027907645218,230546.831227048,0.0,1.0
2011-04-13,18.63,18.72,18.57,18.72,48500,5.64847060820162,5.67575790582578,5.63027907645218,5.67575790582578,159964.539549525,0.0,1.0
2011-04-14,18.66,18.69,18.6,18.67,41700,5.65756637407634,5.66666213995106,5.6393748423269,5.66059829603458,137536.521633303,0.0,1.0
2011-04-15,18.7,18.77,18.66,18.77,56500,5.6696940619093,5.69091751561698,5.65756637407634,5.69091751561698,186350.442980375,0.0,1.0
2011-04-18,18.68,18.68,18.53,18.67,30800,5.66363021799282,5.66363021799282,5.61815138861922,5.66059829603458,101585.728208771,0.0,1.0
2011-04-19,18.7,18.72,18.63,18.65,37700,5.6696940619093,5.67575790582578,5.64847060820162,5.6545344521181,124343.569917879,0.0,1.0
2011-04-20,18.75,18.79,18.71,18.79,62800,5.6848536717005,5.69698135953346,5.67272598386754,5.69698135953346,207129.341932169,0.0,1.0
2011-04-21,18.88,18.8801,18.78,18.81,71400,5.72426865715763,5.72429897637721,5.69394943757522,5.70304520344994,235494.188120332,0.0,1.0
2011-04-25,18.86,18.91,18.85,18.91,57200,5.71820481324114,5.73336442303235,5.71517289128291,5.73336442303235,188659.209530575,0.0,1.0
2011-04-26,18.98,18.9901,18.87,18.93,73200,5.75458787674003,5.75765011791785,5.72123673519939,5.73942826694883,241431.016392273,0.0,1.0
2011-04-27,19.03,19.03,18.93,18.98,57100,5.76974748653123,5.76974748653123,5.73942826694883,5.75458787674003,188329.385737689,0.0,1.0
2011-04-28,19.04,19.09,18.98,19.08,52900,5.77277940848947,5.78793901828067,5.75458787674003,5.78490709632243,174476.786436493,0.0,1.0
2011-04-29,19.07,19.1312,19.05,19.07,51000,5.78187517436419,5.80043053674862,5.77581133044771,5.78187517436419,168210.134371666,0.0,1.0
2011-05-02,19.17,19.19,19.08,19.14,46000,5.81219439394659,5.81825823786307,5.78490709632243,5.80309862807187,151718.944727385,0.0,1.0
2011-05-03,19.42,19.45,19.2399,19.25,154000,5.8879924429026,5.89708820877732,5.83338752843469,5.83644976961252,507928.641043854,0.0,1.0
2011-05-04,19.51,19.55,19.42,19.54,86000,5.91527974052676,5.92740742835972,5.8879924429026,5.92437550640148,283648.461881633,0.0,1.0
2011-05-05,19.56,19.57,19.46,19.55,67600,5.93043935031796,5.9334712722762,5.90012013073556,5.92740742835972,222960.883990679,0.0,1.0
2011-05-06,19.69,19.7,19.58,19.58,47200,5.96985433577509,5.97288625773333,5.93650319423444,5.93650319423444,155676.830242012,0.0,1.0
2011-05-09,19.83,19.83,19.7,19.7,52000,6.01230124319045,6.01230124319045,5.97288625773333,5.97288625773333,171508.372300522,0.0,1.0
2011-05-10,19.79,19.96,19.77,19.81,61200,6.04262046277285,6.09452776336262,6.036513721527,6.04872720401871,200434.23336971,0.14,1.0
2011-05-11,19.89,19.89,19.76,19.81,64700,6.07315416900213,6.07315416900213,6.03346035090407,6.04872720401871,211896.975474187,0.0,1.0
2011-05-12,20.17,20.22,19.83,19.9,114000,6.15864854644409,6.17391539955872,6.05483394526456,6.07620753962505,373357.885688676,0.0,1.0
2011-05-13,20.28,20.46,20.18,20.45,96200,6.19223562329628,6.24719629450897,6.16170191706701,6.24414292388605,315061.654414479,0.0,1.0
2011-05-16,20.3,20.39,20.18,20.27,90700,6.19834236454214,6.22582270014848,6.16170191706701,6.18918225267336,297048.773964587,0.0,1.0
2011-05-17,20.21,20.39,20.2,20.36,65200,6.17086202893579,6.22582270014848,6.16780865831287,6.2166625882797,213534.510060541,0.0,1.0
2011-05-18,20.28,20.36,20.19,20.27,63400,6.19223562329628,6.2166625882797,6.16475528768994,6.18918225267336,207639.385549667,0.0,1.0
2011-05-19,20.3,20.3792,20.27,20.35,71100,6.19834236454214,6.22252505987572,6.18918225267336,6.21360921765678,232857.418179516,0.0,1.0
2011-05-20,20.44,20.44,20.3002,20.39,63500,6.24108955326312,6.24108955326312,6.1984034319546,6.22582270014848,207966.892466938,0.0,1.0
2011-05-23,20.61,20.62,20.35,20.39,86000,6.29299685385288,6.29605022447581,6.21360921765678,6.22582270014848,281655.948852861,0.0,1.0
2011-05-24,20.65,20.7,20.54,20.69,112100,6.30521033634459,6.32047718945923,6.27162325949239,6.3174238188363,367135.254260531,0.0,1.0
2011-05-25,20.7799,20.88,20.663,20.88,111900,6.34487362073641,6.37543786067191,6.3091797181544,6.37543786067191,366480.24042599,0.0,1.0
2011-05-26,20.88,21.1,20.73,21.05,59700,6.37543786067191,6.44261201437631,6.32963730132801,6.42734516126168,195521.629610649,0.0,1.0
2011-05-27,20.82,20.99,20.81,20.97,29600,6.35711763693435,6.40902493752411,6.35406426631142,6.40291819627826,96942.0475121474,0.0,1.0
2011-05-31,20.8,20.91,20.751,20.89,49300,6.3510108956885,6.3845979725407,6.33604937963615,6.37849123129484,161460.910214489,0.0,1.0
2011-06-01,20.74,20.85,20.71,20.79,83200,6.33269067195093,6.36627774880313,6.32353056008215,6.34795752506557,272485.755169279,0.0,1.0
2011-06-02,20.48,20.79,20.41,20.75,107000,6.25330303575483,6.34795752506557,6.23192944139434,6.33574404257386,350432.401479722,0.0,1.0
2011-06-03,20.45,20.55,20.07,20.35,62500,6.24414292388605,6.27467663011532,6.12811484021482,6.21360921765678,204691.82329423,0.0,1.0
2011-06-06,20.4,20.529,20.36,20.45,51800,6.22887607077141,6.26826455180717,6.2166625882797,6.24414292388605,169648.583146258,0.0,1.0
2011-06-07,20.7,20.74,20.4415,20.56,48800,6.32047718945923,6.33269067195093,6.24154755885656,6.27773000073825,159823.375628135,0.0,1.0
2011-06-08,20.72,20.78,20.62,20.78,58800,6.32658393070508,6.34490415444264,6.29605022447581,6.34490415444264,192574.067355212,0.0,1.0
2011-06-09,20.65,20.79,20.63,20.72,68800,6.34795752506557,6.39099452523551,6.34180938218415,6.36947602515054,223807.42063729,0.14,1.0
2011-06-10,20.46,20.68,20.4,20.68,46200,6.28955016769209,6.3571797393877,6.27110573904783,6.3571797393877,150289.285369808,0.0,1.0
2011-06-13,20.1664,20.45,20.03,20.45,48700,6.19929543019285,6.28647609625138,6.15736509574157,6.28647609625138,158421.822456919,0.0,1.0
2011-06-14,20.53,20.62,20.12,20.32,45100,6.31106866777705,6.33873531074344,6.18503173870796,6.24651316752215,146710.969051479,0.0,1.0
2011-06-15,20.24,20.5,20.11,20.4,71900,6.22192059599647,6.30184645345493,6.18195766726725,6.27110573904783,233891.766625307,0.0,1.0
2011-06-16,20.35,20.5,20.22,20.33,58200,6.25573538184428,6.30184645345493,6.21577245311505,6.24958723896286,189325.46338794,0.0,1.0
2011-06-17,20.44,20.44,20.35,20.42,52200,6.28340202481067,6.28340202481067,6.25573538184428,6.27725388192925,169807.374378874,0.0,1.0
2011-06-20,20.66,20.779,20.39,20.39,75400,6.35103159650628,6.38761304665073,6.26803166760712,6.26803166760712,245277.318547263,0.0,1.0
2011-06-21,20.87,20.87,20.6248,20.7,81900,6.41558709676119,6.41558709676119,6.34021086503498,6.36332788226912,266421.91497375,0.0,1.0
2011-06-22,20.97,21.03,20.8595,20.87,78200,6.44632781116828,6.46477223981254,6.41235932174844,6.41558709676119,254385.760084827,0.0,1.0
2011-06-23,21.13,21.13,20.83,20.88,87000,6.49551295421964,6.49551295421964,6.40329081099835,6.41866116820189,283012.290631457,0.0,1.0
2011-06-24,20.68,21.13,20.56,21.13,75000,6.3571797393877,6.49551295421964,6.32029088209918,6.49551295421964,243976.112613325,0.0,1.0
2011-06-27,20.75,20.92,20.59,20.59,71200,6.37869823947267,6.43095745396473,6.32951309642131,6.32951309642131,231614.656240916,0.0,1.0
2011-06-28,20.85,20.9,20.83,20.87,44500,6.40943895387977,6.42480931108331,6.40329081099835,6.41558709676119,144759.160150573,0.0,1.0
2011-06-29,20.7446,20.9892,20.67,20.94,42900,6.37703824089468,6.45223002833445,6.35410566794699,6.43710559684615,139554.336414822,0.0,1.0
2011-06-30,20.65,20.86,20.65,20.81,49600,6.34795752506557,6.41251302532048,6.34795752506557,6.39714266811693,161349.535808279,0.0,1.0
2011-07-01,20.9,20.93,20.64,20.71,43100,6.42480931108331,6.43403152540544,6.34488345362486,6.36640195370983,140204.939381791,0.0,1.0
2011-07-05,20.91,20.94,20.77,20.94,42700,6.42788338252402,6.43710559684615,6.38484638235409,6.43710559684615,138903.733447853,0.0,1.0
2011-07-06,20.91,21.06,20.85,21.06,59400,6.42788338252402,6.47399445413467,6.40943895387977,6.47399445413467,193229.081189753,0.0,1.0
2011-07-07,20.89,20.97,20.86,20.97,65000,6.46477223981254,6.48952962512537,6.45548822032023,6.48952962512537,210038.335401492,0.14,1.0
2011-07-08,21.02,21.05,20.7099,20.79,61300,6.50500299094589,6.5142870104382,6.40903717612703,6.4338255081715,198082.307078638,0.0,1.0
2011-07-11,20.97,20.99,20.8701,20.95,30400,6.48952962512537,6.49571897145358,6.45861384021597,6.48334027879716,98233.3137877746,0.0,1.0
2011-07-12,20.98,21.04,20.92,21.04,48700,6.49262429828947,6.5111923372741,6.47405625930485,6.5111923372741,157367.18360081,0.0,1.0
2011-07-13,20.91,21.05,20.88,21.05,35200,6.47096158614075,6.5142870104382,6.46167756664844,6.5142870104382,113743.837017423,0.0,1.0
2011-07-14,20.89,20.99,20.8537,20.99,36500,6.46477223981254,6.49571897145358,6.45353857622684,6.49571897145358,117944.603725453,0.0,1.0
2011-07-15,20.79,20.98,20.73,20.98,59600,6.4338255081715,6.49262429828947,6.41525746918688,6.49262429828947,192588.996768137,0.0,1.0
2011-07-18,20.64,20.84,20.53,20.84,46300,6.38740541070995,6.44929887399202,6.35336400590481,6.44929887399202,149611.921985986,0.0,1.0
2011-07-19,20.79,20.79,20.69,20.77,40000,6.4338255081715,6.4338255081715,6.40287877653047,6.4276361618433,129254.360247072,0.0,1.0
2011-07-20,20.98,21.02,20.69,20.69,55800,6.49262429828947,6.50500299094589,6.40287877653047,6.40287877653047,180309.832544665,0.0,1.0
2011-07-21,21.03,21.1,20.9,21.05,46100,6.50809766410999,6.52976037625872,6.46786691297664,6.5142870104382,148965.65018475,0.0,1.0
2011-07-22,21.13,21.14,21.02,21.1,56800,6.53904439575103,6.54213906891513,6.50500299094589,6.52976037625872,183541.191550842,0.0,1.0
2011-07-25,20.98,21.11,20.9,21.11,81500,6.49262429828947,6.53285504942282,6.46786691297664,6.53285504942282,263355.759003409,0.0,1.0
2011-07-26,20.83,20.99,20.78,20.99,42700,6.44620420082792,6.49571897145358,6.4307308350074,6.49571897145358,137979.029563749,0.0,1.0
2011-07-27,20.51,20.83,20.41,20.81,48500,6.3471746595766,6.44620420082792,6.31622792793557,6.44001485449971,156720.911799575,0.0,1.0
2011-07-28,20.27,20.4505,20.12,20.42,76700,6.27290250363811,6.32876135425019,6.22648240617656,6.31932260109967,247845.235773761,0.0,1.0
2011-07-29,20.06,20.18,19.82,20.18,89100,6.20791436719194,6.24505044516118,6.13364221125345,6.24505044516118,287914.087450352,0.0,1.0
2011-08-01,20.566,20.58,20.18,20.25,63300,6.36450482929558,6.36883737172533,6.24505044516118,6.26671315730991,204545.025090991,0.0,1.0
2011-08-02,20.71,20.839,20.5607,20.6,77300,6.40906812285868,6.44898940667561,6.36286465251861,6.37502671805354,249784.051177466,0.0,1.0
2011-08-03,20.74,20.84,20.432,20.76,65400,6.41835214235099,6.44929887399202,6.32303620889659,6.42454148867919,211330.879003962,0.0,1.0
2011-08-04,19.9,20.76,19.8301,20.73,93800,6.15839959656628,6.42454148867919,6.13676783114919,6.41525746918688,303101.474779384,0.0,1.0
2011-08-05,19.67,20.04,18.27,19.9,193200,6.0872221137919,6.20172502086373,5.65396787081738,6.15839959656628,624298.559993357,0.0,1.0
2011-08-08,18.2599,19.5,17.7,19.47,190000,5.65084225092164,6.03461267000213,5.47757150046347,6.02532865050982,613958.211173591,0.0,1.0
2011-08-09,18.81,19.29,17.74,18.05,103400,5.86440564597643,6.01405555081794,5.53081106643391,5.62745996331072,331654.069894437,0.14,1.0
2011-08-10,19.04,19.32,18.6,18.62,75300,5.93611289204632,6.02340866987053,5.79893381260827,5.80516922531,241523.708540146,0.0,1.0
2011-08-11,19.7401,19.82,19.2134,19.24,54900,6.15438351367035,6.17929398741376,5.99017392017031,5.99846701906361,176090.990688633,0.0,1.0
2011-08-12,19.91,20.0,19.71,19.97,67000,6.20735334457154,6.23541270172933,6.14499921755425,6.22605958267673,214901.573335854,0.0,1.0
2011-08-15,20.51,20.6,19.96,19.96,88900,6.39441572562342,6.42247508278121,6.22294187632587,6.22294187632587,285145.520441156,0.0,1.0
2011-08-16,20.39,20.54,20.25,20.54,51800,6.35700324941305,6.40376884467602,6.31335536050094,6.40376884467602,166147.783564138,0.0,1.0
2011-08-17,20.35,20.59,20.3,20.49,69600,6.34453242400959,6.41935737643034,6.32894389225527,6.38818031292169,223241.037375753,0.0,1.0
2011-08-18,20.15,20.25,19.75,20.14,67900,6.2821782969923,6.31335536050094,6.15747004295771,6.27906059064143,217788.310888126,0.0,1.0
2011-08-19,19.952,20.2087,19.9,20.0,54400,6.22044771124518,6.30047923327187,6.20423563822068,6.23541270172933,174487.247604037,0.0,1.0
2011-08-22,19.89,20.29,19.62,20.08,46600,6.20111793186982,6.3258261859044,6.11693986039647,6.26035435253624,149468.85548434,0.0,1.0
2011-08-23,20.05,20.17,19.79,20.03,39900,6.25100123348365,6.28841370969403,6.16994086836117,6.24476582078192,127978.698150755,0.0,1.0
2011-08-24,20.2,20.2,20.02,20.14,42200,6.29776682874662,6.29776682874662,6.24164811443106,6.27906059064143,135355.916339896,0.0,1.0
2011-08-25,20.39,20.5362,20.2,20.2,53700,6.35700324941305,6.40258411626269,6.29776682874662,6.29776682874662,172242.007285602,0.0,1.0
2011-08-26,20.63,20.74,20.45,20.45,72800,6.4318282018338,6.46612297169331,6.37570948751824,6.37570948751824,233504.993117167,0.0,1.0
2011-08-29,21.1,21.15,20.81,20.81,115200,6.57836040032444,6.59394893207876,6.48794691614936,6.48794691614936,369502.406690901,0.0,1.0
2011-08-30,21.35,21.459,21.15,21.15,67000,6.65630305909606,6.69028605832048,6.59394893207876,6.59394893207876,214901.573335854,0.0,1.0
2011-08-31,21.53,21.78,21.401,21.58,91600,6.71242177341162,6.79036443218324,6.67220336148547,6.72801030516594,293805.733097973,0.0,1.0
2011-09-01,21.31,21.63,21.16,21.62,71400,6.6438322336926,6.74359883692027,6.59706663842963,6.7404811305694,229014.512480298,0.0,1.0
2011-09-02,20.89,21.13,20.78,21.13,75700,6.51288856695628,6.58771351937703,6.47859379709677,6.58771351937703,242806.703007823,0.0,1.0
2011-09-06,21.06,21.07,20.5905,20.72,46000,6.56588957492098,6.56900728127185,6.41951326174788,6.45988755899158,147544.363782825,0.0,1.0
2011-09-07,21.15,21.25,21.0,21.13,75500,6.59394893207876,6.62512599558741,6.54718333681579,6.58771351937703,242165.205773985,0.0,1.0
2011-09-08,20.71,21.06,20.65,21.05,35200,6.50041774155282,6.61027511526328,6.48158504891674,6.60713633315726,112145.408031247,0.14,1.0
2011-09-09,20.67,20.86,20.62,20.7,32500,6.48786261312877,6.54749947314302,6.47216870259871,6.49727895944681,103543.345483396,0.0,1.0
2011-09-12,20.45,20.6,20.3,20.6,37800,6.41880940679649,6.46589113838668,6.37172767520629,6.46589113838668,120428.875669919,0.0,1.0
2011-09-13,20.57,20.57,20.3406,20.5,36300,6.45647479206864,6.45647479206864,6.3844711305567,6.43450331732655,115649.952032224,0.0,1.0
2011-09-14,20.46,20.62,20.3301,20.6,43600,6.4219481889025,6.47216870259871,6.38117540934539,6.46589113838668,138907.38040234,0.0,1.0
2011-09-15,20.61,20.61,20.37,20.52,47100,6.46902992049269,6.46902992049269,6.39369914994838,6.44078088153858,150058.202223629,0.0,1.0
2011-09-16,20.54,20.65,20.4901,20.53,47400,6.4470584457506,6.48158504891674,6.4313959230416,6.44391966364459,151013.986951168,0.0,1.0
2011-09-19,20.6,20.6,20.36,20.4,29100,6.46589113838668,6.46589113838668,6.39056036784237,6.40311549626642,92711.1185712868,0.0,1.0
2011-09-20,20.64,20.74,20.53,20.72,31800,6.47844626681073,6.50983408787086,6.44391966364459,6.50355652365884,101313.181119138,0.0,1.0
2011-09-21,20.44,20.83,20.44,20.72,30300,6.41567062469047,6.53808312682498,6.41567062469047,6.50355652365884,96534.257481443,0.0,1.0
2011-09-22,20.27,20.27,19.96,20.1,47200,6.36231132888825,6.36231132888825,6.26500908360185,6.30895203308603,150376.797132809,0.0,1.0
2011-09-23,20.17,20.21,19.97,20.21,41300,6.33092350782812,6.34347863625218,6.26814786570786,6.34347863625218,131579.697491208,0.0,1.0
2011-09-26,20.3574,20.43,20.18,20.22,63400,6.38974428449481,6.41253184258446,6.33406228993414,6.34661741835819,201989.172419917,0.0,1.0
2011-09-27,20.37,20.64,20.35,20.64,52200,6.39369914994838,6.47844626681073,6.38742158573636,6.47844626681073,166306.542591793,0.0,1.0
2011-09-28,20.34,20.58,20.28,20.47,33000,6.38428280363034,6.45961357417465,6.36545011099427,6.42508697100851,105136.320029294,0.0,1.0
2011-09-29,20.26,20.49,20.2,20.42,45500,6.35917254678224,6.43136453522054,6.34033985414616,6.40939306047845,144960.683676754,0.0,1.0
2011-09-30,19.52,20.39,19.52,20.34,98100,6.12690267093728,6.39997671416041,6.12690267093728,6.38428280363034,312541.605905266,0.0,1.0
2011-10-03,19.45,19.9188,19.431,19.51,88800,6.10493119619519,6.25207730132508,6.09896751019377,6.12376388883127,282912.279351556,0.0,1.0
2011-10-04,19.36,19.378,18.61,19.12,100800,6.07668215724107,6.0823319650319,5.8412734992901,6.00135138669676,321143.668453117,0.0,1.0
2011-10-05,19.35,19.45,19.07,19.45,85200,6.07354337513506,6.10493119619519,5.9856574761667,6.10493119619519,271442.862621087,0.0,1.0
2011-10-06,19.79,19.87,19.3,19.44,28000,6.21164978779963,6.23676004464773,6.057849464605,6.10179241408918,89206.5745703103,0.0,1.0
2011-10-07,19.64,19.9494,19.6,19.86,37900,6.16456805620944,6.26168197456948,6.15201292778539,6.23362126254172,120747.470579099,0.0,1.0
2011-10-10,20.11,20.4,19.8,19.8,71800,6.31209081519204,6.40311549626642,6.21478856990564,6.21478856990564,228751.14479101,0.0,1.0
2011-10-11,19.92,20.02,19.85,19.96,36800,6.29639690466198,6.32800532285808,6.27427101192472,6.30904027194042,116424.680829322,0.14,1.0
2011-10-12,19.94,20.11,19.83,19.98,73400,6.3027185883012,6.35645289923456,6.2679493282855,6.31536195557964,232216.618828049,0.0,1.0
2011-10-13,20.0,20.0,19.49,19.76,107200,6.32168363921886,6.32168363921886,6.16048070641878,6.24582343554823,339150.157198459,0.0,1.0
2011-10-14,20.0,20.27,19.806,20.0,74600,6.32168363921886,6.40702636834831,6.26036330791843,6.32168363921886,236013.075811614,0.0,1.0
2011-10-17,20.18,20.25,19.86,20.0,60400,6.37857879197183,6.40070468470909,6.27743185374432,6.32168363921886,191088.33483943,0.0,1.0
2011-10-18,20.35,20.35,20.11,20.18,39600,6.43231310290519,6.43231310290519,6.35645289923456,6.37857879197183,125283.08045764,0.0,1.0
2011-10-19,20.45,20.5,20.17,20.27,37300,6.46392152110128,6.47972573019933,6.37541795015222,6.40702636834831,118006.537905807,0.0,1.0
2011-10-20,20.25,20.51,20.21,20.46,46900,6.40070468470909,6.48288657201894,6.38806131743066,6.46708236292089,148378.193774326,0.0,1.0
2011-10-21,20.5,20.76,20.39,20.41,56900,6.47972573019933,6.56190761750917,6.44495647018362,6.45127815382284,180015.335304033,0.0,1.0
2011-10-24,20.72,20.81,20.37,20.43,31800,6.54926425023074,6.57771182660722,6.43863478654441,6.45759983746206,100606.110064468,0.0,1.0
2011-10-25,20.708,20.96,20.68,20.75,41600,6.5454712400472,6.62512445390136,6.5366208829523,6.55874677568956,131610.508763581,0.0,1.0
2011-10-26,20.82,20.929,20.69,20.78,43500,6.58087266842683,6.61532584426057,6.53978172477191,6.56822930114839,137621.565654225,0.0,1.0
2011-10-27,20.92,21.0,20.832,20.97,36900,6.61248108662292,6.6377678211798,6.58466567861036,6.62828529572097,116741.052244619,0.0,1.0
2011-10-28,20.82,20.97,20.74,20.76,22000,6.58087266842683,6.62828529572097,6.55558593386995,6.56190761750917,69601.7113653553,0.0,1.0
2011-10-31,20.73,20.94,20.73,20.8,37900,6.55242509205035,6.61880277026214,6.55242509205035,6.57455098478761,119904.766397589,0.0,1.0
2011-11-01,20.4412,20.59,20.32,20.41,40600,6.46113998030002,6.50817330657581,6.42283057744636,6.45127815382284,128446.79461061,0.0,1.0
2011-11-02,20.77,20.8,20.48,20.49,32300,6.56506845932878,6.57455098478761,6.47340404656011,6.47656488837972,102187.967140954,0.0,1.0
2011-11-03,20.73,20.87,20.63,20.73,37800,6.55242509205035,6.59667687752488,6.52081667385425,6.55242509205035,119588.394982292,0.0,1.0
2011-11-04,20.82,20.85,20.61,20.71,30600,6.58087266842683,6.59035519388566,6.51449499021503,6.54610340841113,96809.6530809033,0.0,1.0
2011-11-07,20.86,20.87,20.53,20.53,35800,6.59351603570527,6.59667687752488,6.48920825565816,6.48920825565816,113260.966676351,0.0,1.0
2011-11-08,20.99,20.99,20.76,20.81,28600,6.63460697936019,6.63460697936019,6.56190761750917,6.57771182660722,90482.2247749619,0.0,1.0
2011-11-09,20.57,20.6999,20.49,20.49,45400,6.54610340841113,6.5874421946412,6.52064457162586,6.52064457162586,142661.663242297,0.14,1.0
2011-11-10,20.55,20.67,20.55,20.62,23700,6.53973869921481,6.57792695439271,6.53973869921481,6.56201518140192,74473.15900534,0.0,1.0
2011-11-11,20.63,20.73,20.58,20.58,34700,6.56519753600007,6.59702108198166,6.54928576300928,6.54928576300928,109038.760231447,0.0,1.0
2011-11-14,20.86,20.99,20.57,20.65,54000,6.63839169175771,6.67976230153377,6.54610340841113,6.57156224519639,169685.678746344,0.0,1.0
2011-11-15,20.85,20.96,20.71,20.71,32500,6.63520933715955,6.67021523773929,6.59065637278534,6.59065637278534,102125.639986226,0.0,1.0
2011-11-16,20.95,21.0,20.75,20.76,54800,6.66703288314113,6.68294465613192,6.60338579117797,6.60656814577613,172199.540653698,0.0,1.0
2011-11-17,20.55,20.98,20.46,20.95,49000,6.53973869921481,6.67657994693561,6.51109750783139,6.66703288314113,153974.041825387,0.0,1.0
2011-11-18,20.36,20.56,20.35,20.56,37700,6.47927396184981,6.54292105381297,6.47609160725165,6.54292105381297,118465.742384022,0.0,1.0
2011-11-21,20.2,20.32,20.0,20.06,70100,6.42835628827928,6.46654454345718,6.36470919631612,6.38380332390507,220277.149631828,0.0,1.0
2011-11-22,20.21,20.32,20.01,20.12,45200,6.43153864287744,6.46654454345718,6.36789155091428,6.40289745149401,142033.197765458,0.0,1.0
2011-11-23,20.05,20.18,20.02,20.1,36400,6.38062096930691,6.42199157908296,6.37107390551243,6.3965327422977,114380.716784573,0.0,1.0
2011-11-25,20.29,20.361,20.05,20.05,13000,6.4569974796627,6.47959219730962,6.38062096930691,6.38062096930691,40850.2559944903,0.0,1.0
2011-11-28,20.4,20.5,20.36,20.44,49800,6.49200338024244,6.52382692622402,6.47927396184981,6.50473279863507,156487.90373274,0.0,1.0
2011-11-29,20.26,20.4,20.23,20.34,34400,6.44745041586823,6.49200338024244,6.43790335207375,6.47290925265349,108096.06201619,0.0,1.0
2011-11-30,20.74,20.88,20.53,20.53,49700,6.60020343657981,6.64475640095403,6.5333739900185,6.5333739900185,156173.670994321,0.0,1.0
2011-12-01,20.6,20.736,20.5606,20.64,22000,6.5556504722056,6.59893049474055,6.54311199508886,6.56837989059823,69131.2024522144,0.0,1.0
2011-12-02,20.6677,20.759,20.56,20.6,29700,6.57719501283513,6.60624991031631,6.54292105381297,6.5556504722056,93327.1233104894,0.0,1.0
2011-12-05,20.94,20.95,20.68,20.72,27800,6.66385052854298,6.66703288314113,6.58110930899087,6.5938387273835,87356.7012805253,0.0,1.0
2011-12-06,20.95,21.0,20.8479,20.94,39300,6.66703288314113,6.68294465613192,6.63454104269394,6.66385052854298,123493.466198728,0.0,1.0
2011-12-07,20.95,21.02,20.84,20.86,26100,6.66703288314113,6.68930936532824,6.63202698256139,6.63839169175771,82014.7447273998,0.0,1.0
2011-12-08,20.75,20.84,20.541,20.64,41200,6.64793875555218,6.6767731887088,6.58097879411072,6.61269667058299,128596.250873402,0.14,1.0
2011-12-09,20.65,20.81,20.59,20.67,37600,6.61590049648928,6.66716171098993,6.59667754105154,6.62230814830186,117359.685263105,0.0,1.0
2011-12-12,20.2,20.55,20.2,20.51,46800,6.47172833070622,6.58386223742638,6.47172833070622,6.57104693380122,146075.352933864,0.0,1.0
2011-12-13,20.05,20.292,20.0,20.22,95800,6.42367094211187,6.50120352904409,6.40765181258042,6.4781359825188,299017.49596291,0.0,1.0
2011-12-14,20.37,20.39,20.05,20.05,37200,6.52619337111316,6.53260102292574,6.42367094211187,6.42367094211187,116111.177973072,0.0,1.0
2011-12-15,20.32,20.41,20.21,20.33,31500,6.51017424158171,6.53900867473832,6.47493215661251,6.513378067488,98319.9490901009,0.0,1.0
2011-12-16,20.62,20.62,20.2201,20.25,43600,6.60628901877041,6.60628901877041,6.47816802077787,6.48774746023767,136087.2946136,0.0,1.0
2011-12-19,20.63,20.78,20.566,20.69,50700,6.6094928446767,6.65755023327106,6.58898835887644,6.62871580011444,158248.299011686,0.0,1.0
2011-12-20,20.785,20.8331,20.58,20.66,43200,6.6591521462242,6.67456254883346,6.59347371514525,6.61910432239557,134838.787323567,0.0,1.0
2011-12-21,20.74,20.75,20.61,20.75,30000,6.64473492964589,6.64793875555218,6.60308519286412,6.64793875555218,93638.0467524772,0.0,1.0
2011-12-22,20.96,21.0,20.69,20.73,35600,6.71521909958428,6.72803440320944,6.62871580011444,6.6415311037396,111117.14881294,0.0,1.0
2011-12-23,20.97,21.01,20.85,21.01,45100,6.71842292549057,6.73123822911573,6.67997701461509,6.73123822911573,140769.196951224,0.0,1.0
2011-12-27,21.044,21.13,20.87,20.87,50800,6.74213123719712,6.76968413999121,6.68638466642767,6.68638466642767,158560.425834195,0.0,1.0
2011-12-28,20.81,21.03,20.57,20.88,42700,6.71201527367799,6.78297362832523,6.63460615951736,6.73459293197484,132387.511614389,0.14,1.0
2011-12-29,20.9,21.0,20.72,20.72,36600,6.74104369148822,6.77329748905515,6.68298685586775,6.68298685586775,113475.009955191,0.0,1.0
2011-12-30,20.87,20.94,20.82,20.94,29300,6.73136755221815,6.753945210515,6.71524065343468,6.753945210515,90842.0161663136,0.0,1.0
2012-01-03,21.07,21.15,20.96,21.0,50100,6.795875147352,6.82167818540555,6.76039597002838,6.77329748905515,155330.546414072,0.0,1.0
2012-01-04,21.1,21.1,20.93,20.97,31600,6.80555128662208,6.80555128662208,6.7507198307583,6.76362134978508,97972.9594148639,0.0,1.0
2012-01-05,21.1,21.1,20.85,20.96,32700,6.80555128662208,6.80555128662208,6.72491679270476,6.76039597002838,101383.410533736,0.0,1.0
2012-01-06,20.94,21.06,20.93,20.98,61300,6.753945210515,6.79264976759531,6.7507198307583,6.76684672954177,190055.139624404,0.0,1.0
2012-01-09,20.98,21.05,20.85,20.9,49700,6.76684672954177,6.78942438783862,6.72491679270476,6.74104369148822,154090.382370846,0.0,1.0
2012-01-10,20.98,21.04,20.91,20.96,56000,6.76684672954177,6.78619900808193,6.74426907124492,6.76039597002838,173622.966051657,0.0,1.0
2012-01-11,20.85,20.8799,20.77,20.84,69300,6.72491679270476,6.73456067817727,6.69911375465122,6.72169141294807,214858.420488926,0.0,1.0
2012-01-12,21.13,21.2199,20.75,20.75,34100,6.81522742589216,6.84422358990483,6.69266299513783,6.69266299513783,105723.984685027,0.0,1.0
2012-01-13,20.99,21.1,20.92,20.95,36700,6.77007210929846,6.80555128662208,6.74749445100161,6.75717059027169,113785.050965997,0.0,1.0
2012-01-17,21.1,21.1,20.77,20.96,63900,6.80555128662208,6.80555128662208,6.69911375465122,6.76039597002838,198116.205905374,0.0,1.0
2012-01-18,21.08,21.14,20.97,21.01,31500,6.7991005271087,6.81845280564886,6.76362134978508,6.77652286881185,97662.9184040573,0.0,1.0
2012-01-19,21.18,21.18,20.9403,21.06,50400,6.83135432467563,6.83135432467563,6.7540419719077,6.79264976759531,156260.669446492,0.0,1.0
2012-01-20,21.32,21.3375,21.08,21.09,45000,6.87650964126933,6.88215405584354,6.7991005271087,6.80232590686539,139518.454862939,0.0,1.0
2012-01-23,21.55,21.58,21.39,21.39,39400,6.95069337567327,6.96036951494334,6.89908729956618,6.89908729956618,122156.158257773,0.0,1.0
2012-01-24,21.58,21.58,21.35,21.46,41700,6.96036951494334,6.96036951494334,6.88618578053941,6.92166495786303,129287.101506324,0.0,1.0
2012-01-25,21.78,21.79,21.5,21.51,75800,7.0248771100772,7.0281024898339,6.9345664768898,6.93779185664649,235011.086191351,0.0,1.0
2012-01-26,21.828,21.9782,21.72,21.74,56300,7.04035893290933,7.08880413685486,7.00552483153704,7.01197559105043,174553.089084077,0.0,1.0
2012-01-27,21.64,21.8,21.54,21.72,54500,6.9797217934835,7.03132786959059,6.94746799591657,7.00552483153704,168972.35088956,0.0,1.0
2012-01-30,21.66,21.8,21.6,21.65,40000,6.98617255299689,7.03132786959059,6.96682027445673,6.98294717324019,124016.404322612,0.0,1.0
2012-01-31,21.7,21.74,21.62,21.74,48800,6.99907407202366,7.01197559105043,6.97327103397012,7.01197559105043,151300.013273587,0.0,1.0
2012-02-01,21.68,21.8,21.64,21.66,57900,6.99262331251027,7.03132786959059,6.9797217934835,6.98617255299689,179513.745256982,0.0,1.0
2012-02-02,21.58,21.64,21.55,21.64,69900,6.96036951494334,6.9797217934835,6.95069337567327,6.9797217934835,216718.666553765,0.0,1.0
2012-02-03,21.56,21.64,21.5,21.55,70500,6.95391875542996,6.9797217934835,6.9345664768898,6.95069337567327,218578.912618604,0.0,1.0
2012-02-06,21.67,21.8089,21.47,21.47,35400,6.98939793275358,7.03419845757405,6.92489033761972,6.92489033761972,109754.517825512,0.0,1.0
2012-02-07,21.89,21.89,21.56,21.58,46500,7.06035628740083,7.06035628740083,6.95391875542996,6.96036951494334,144169.070025037,0.0,1.0
2012-02-08,21.89,21.93,21.77,21.77,47300,7.06035628740083,7.0732578064276,7.02165173032051,7.02165173032051,146649.398111489,0.0,1.0
2012-02-09,21.77,21.86,21.64,21.7,35600,7.06680704691421,7.09602214265249,7.02460746418115,7.04408419467333,109669.330838517,0.14,1.0
2012-02-10,21.79,21.79,21.56,21.6,21200,7.07329929041161,7.07329929041161,6.99863849019157,7.01162297718636,65308.7026341732,0.0,1.0
2012-02-13,21.75,21.9,21.65,21.9,41400,7.06031480341682,7.10900662964728,7.02785358592984,7.10900662964728,127536.806087489,0.0,1.0
2012-02-14,21.63,21.78,21.54,21.78,46400,7.02136134243245,7.07005316866291,6.99214624669417,7.07005316866291,142939.801991775,0.0,1.0
2012-02-15,21.59,21.66,21.53,21.58,32300,7.00837685543766,7.03109970767854,6.98890012494547,7.00513073368896,99503.3535416884,0.0,1.0
2012-02-16,21.8,21.88,21.52,21.64,43100,7.0765454121603,7.10251438614988,6.98565400319678,7.02460746418115,132773.824694947,0.0,1.0
2012-02-17,21.81,21.9,21.72,21.75,30500,7.079791533909,7.10900662964728,7.05057643817072,7.06031480341682,93958.2750161454,0.0,1.0
2012-02-21,21.96,21.97,21.79,21.83,59200,7.12848336013946,7.13172948188816,7.07329929041161,7.0862837774064,182371.471506748,0.0,1.0
2012-02-22,22.18,22.18,21.87,21.87,34100,7.1998980386108,7.1998980386108,7.09926826440118,7.09926826440118,105048.432067232,0.0,1.0
2012-02-23,22.28,22.34,22.2035,22.25,44300,7.23235925609778,7.25183598658996,7.20752642472024,7.22262089085169,136470.543711975,0.0,1.0
2012-02-24,22.3654,22.52,22.25,22.33,60000,7.26008113583165,7.31026617806651,7.22262089085169,7.24858986484126,184835.950851434,0.0,1.0
2012-02-27,22.23,22.38,22.161,22.38,50000,7.21612864735429,7.26482047358475,7.19373040728828,7.26482047358475,154029.959042861,0.0,1.0
2012-02-28,22.4,22.4,22.17,22.17,28700,7.27131271708215,7.27131271708215,7.19665191686211,7.19665191686211,88413.1964906024,0.0,1.0
2012-02-29,22.36,22.6,22.23,22.47,41100,7.25832823008736,7.33623515205609,7.21612864735429,7.29403556932303,126612.626333232,0.0,1.0
2012-03-01,22.5,22.58,22.29,22.29,58000,7.30377393456912,7.3297429085587,7.23560537784647,7.23560537784647,178674.752489719,0.0,1.0
2012-03-02,22.21,22.48,22.18,22.43,65000,7.2096364038569,7.29728169107173,7.1998980386108,7.28105108232824,200238.94675572,0.0,1.0
2012-03-05,22.1,22.216,22.03,22.11,63400,7.17392906462123,7.21158407690611,7.15120621238034,7.17717518636992,195309.988066348,0.0,1.0
2012-03-06,21.79,22.07,21.769,22.07,54500,7.07329929041161,7.16419069937513,7.06648243473934,7.16419069937513,167892.655356719,0.0,1.0
2012-03-07,22.07,22.13,21.8,21.8,44200,7.16419069937513,7.18366742986732,7.0765454121603,7.0765454121603,136162.483793889,0.0,1.0
2012-03-08,21.95,22.1,21.7,21.96,74800,7.17068294287253,7.21968533200377,7.08901229432045,7.17394976881461,228968.427844375,0.14,1.0
2012-03-09,21.99,22.04,21.85,21.85,47300,7.18375024664086,7.20008437635128,7.1380146834517,7.1380146834517,144788.858783943,0.0,1.0
2012-03-12,21.85,21.9907,21.79,21.91,54800,7.1380146834517,7.18397892445681,7.1184137277992,7.15761563910419,167746.923073152,0.0,1.0
2012-03-13,22.01,22.0281,21.81,21.81,30600,7.19028389852503,7.1961968534802,7.12494737968336,7.12494737968336,93668.9022999716,0.0,1.0
2012-03-14,21.83,22.0,21.8,21.92,38800,7.13148103156753,7.18701707258294,7.12168055374128,7.16088246504628,118769.719256173,0.0,1.0
2012-03-15,21.7399,21.92,21.651,21.83,23200,7.10204692982936,7.16088246504628,7.07300484720424,7.13148103156753,71016.945534619,0.0,1.0
2012-03-16,21.37,21.73,21.24,21.63,91400,6.9812070382317,7.0988127721467,6.93873830098462,7.06614451272587,279782.276804491,0.0,1.0
2012-03-19,21.13,21.339,21.08,21.22,81100,6.90280321562171,6.97107987781125,6.88646908591129,6.93220464910046,248253.20184731,0.0,1.0
2012-03-20,21.11,21.13,21.0,21.04,55000,6.89626956373754,6.90280321562171,6.86033447837463,6.87340178214296,168359.138120864,0.0,1.0
2012-03-21,21.2,21.23,21.06,21.06,38800,6.92567099721629,6.93547147504254,6.87993543402713,6.87993543402713,118769.719256173,0.0,1.0
2012-03-22,21.32,21.37,21.11,21.11,43300,6.96487290852129,6.9812070382317,6.89626956373754,6.89626956373754,132544.557829698,0.0,1.0
2012-03-23,21.49,21.49,21.27,21.27,32400,7.0204089495367,7.0204089495367,6.94853877881087,6.94853877881087,99178.8377293818,0.0,1.0
2012-03-26,21.62,21.78,21.5401,21.57,46800,7.06287768678378,7.11514690185711,7.03677574750654,7.04654355707337,143258.321164663,0.0,1.0
2012-03-27,21.76,21.77,21.56,21.56,47100,7.10861324997295,7.11188007591503,7.04327673113128,7.04327673113128,144176.643736231,0.0,1.0
2012-03-28,21.67,21.769,21.53,21.68,42700,7.0792118164942,7.11155339332082,7.03347625330504,7.08247864243628,130707.912686562,0.0,1.0
2012-03-29,21.8,21.8,21.53,21.56,30800,7.12168055374128,7.12168055374128,7.03347625330504,7.04327673113128,94281.1173476839,0.0,1.0
2012-03-30,21.85,21.85,21.69,21.76,57400,7.1380146834517,7.1380146834517,7.08574546837837,7.10861324997295,175705.718693411,0.0,1.0
2012-04-02,21.78,21.82,21.7,21.75,58300,7.11514690185711,7.12821420562545,7.08901229432045,7.10534642403086,178460.686408116,0.0,1.0
2012-04-03,21.81,21.87,21.69,21.7,71400,7.12494737968336,7.14454833533586,7.08574546837837,7.08901229432045,218560.772033267,0.0,1.0
2012-04-04,21.58,21.75,21.57,21.67,57800,7.04981038301545,7.10534642403086,7.04654355707337,7.0792118164942,176930.148788835,0.0,1.0
2012-04-05,21.5,21.66,21.5,21.51,44600,7.02367577547879,7.07594499055212,7.02367577547879,7.02694260142087,136523.955639828,0.0,1.0
2012-04-09,21.59,21.659,21.4,21.4,31200,7.05307720895753,7.07561830795791,6.99100751605795,6.99100751605795,95505.5474431084,0.0,1.0
2012-04-10,21.4,21.5526,21.34,21.42,42600,7.03674307924712,7.08692097615801,7.01701389304362,7.04331947464828,129554.253968519,0.14,1.0
2012-04-11,21.74,21.74,21.36,21.45,51100,7.14854180106693,7.14854180106693,7.02359028844479,7.05318406775003,155404.28116881,0.0,1.0
2012-04-12,21.6,21.69,21.5,21.69,48800,7.10250703325877,7.13210081256402,7.06962505625295,7.13210081256402,148409.567926379,0.0,1.0
2012-04-13,21.73,21.77,21.42,21.6,68400,7.14525360336635,7.15840639416868,7.04331947464828,7.10250703325877,208016.68947058,0.0,1.0
2012-04-16,21.83,21.914,21.75,21.89,58300,7.17813558037218,7.20575644105707,7.15182999876752,7.19786476657567,177300.774797292,0.0,1.0
2012-04-17,21.7,21.96,21.7,21.96,41200,7.1353890102646,7.22088215047975,7.1353890102646,7.22088215047975,125296.602429648,0.0,1.0
2012-04-18,21.75,21.84,21.69,21.73,39500,7.15182999876752,7.18142377807276,7.13210081256402,7.14525360336635,120126.596989589,0.0,1.0
2012-04-19,21.91,21.93,21.74,21.85,63000,7.20444116197684,7.21101755737801,7.14854180106693,7.18471197577334,191594.319249218,0.0,1.0
2012-04-20,21.88,22.06,21.88,21.89,35400,7.19457656887509,7.25376412748558,7.19457656887509,7.19786476657567,107657.760340037,0.0,1.0
2012-04-23,21.96,22.06,21.83,21.88,36900,7.22088215047975,7.25376412748558,7.17813558037218,7.19457656887509,112219.529845971,0.0,1.0
2012-04-24,21.94,22.08,21.85,22.08,33500,7.21430575507859,7.26034052288675,7.18471197577334,7.26034052288675,101879.518965854,0.0,1.0
2012-04-25,22.08,22.15,22.01,22.15,39000,7.26034052288675,7.28335790679083,7.23732313898267,7.28335790679083,118606.007154278,0.0,1.0
2012-04-26,22.24,22.29,22.07,22.14,66000,7.31295168609607,7.32939267459898,7.25705232518616,7.28006970909024,200717.858261086,0.0,1.0
2012-04-27,22.22,22.24,22.06,22.18,38400,7.3063752906949,7.31295168609607,7.25376412748558,7.29322249989257,116781.299351905,0.0,1.0
2012-04-30,22.4,22.42,22.31,22.37,49000,7.36556284930539,7.37213924470656,7.33596907000015,7.35569825620365,149017.803860503,0.0,1.0
2012-05-01,22.28,22.4,22.21,22.33,68200,7.3261044768984,7.36556284930539,7.30308709299432,7.34254546540132,207408.453536455,0.0,1.0
2012-05-02,22.34,22.34,22.16,22.24,50000,7.3458336631019,7.3458336631019,7.28664610449141,7.31295168609607,152058.983531126,0.0,1.0
2012-05-03,22.06,22.34,22.06,22.34,50000,7.25376412748558,7.3458336631019,7.25376412748558,7.3458336631019,152058.983531126,0.0,1.0
2012-05-04,22.05,22.15,21.98,22.15,38400,7.250475929785,7.28335790679083,7.22745854588092,7.28335790679083,116781.299351904,0.0,1.0
2012-05-07,22.31,22.32,22.0,22.0,34000,7.33596907000015,7.33925726770073,7.23403494128208,7.23403494128208,103400.108801165,0.0,1.0
2012-05-08,22.27,22.3191,22.12,22.12,46700,7.32281627919782,7.33896132990768,7.27349331368908,7.27349331368908,142023.090618071,0.0,1.0
2012-05-09,22.18,22.18,21.88,21.94,37800,7.33925726770073,7.33925726770073,7.23998868427827,7.25984240096276,114235.537659883,0.14,1.0
2012-05-10,22.22,22.24,22.03,22.24,37700,7.35249307882373,7.35911098438523,7.2896229759895,7.35911098438523,113933.327242794,0.0,1.0
2012-05-11,22.15,22.1846,22.08,22.16,22000,7.32933040935849,7.34077938597988,7.30616773989324,7.33263936213924,66486.2917597205,0.0,1.0
2012-05-14,21.8,22.15,21.75,22.08,58600,7.21351706203228,7.32933040935849,7.19697229812854,7.30616773989324,177095.304414528,0.0,1.0
2012-05-15,21.51,21.8893,21.51,21.78,50000,7.11755743139057,7.24306601036437,7.11755743139057,7.20689915647078,151105.208544819,0.0,1.0
2012-05-16,21.72,21.72,21.55,21.55,43400,7.18704543978629,7.18704543978629,7.13079324251356,7.13079324251356,131159.321016903,0.0,1.0
2012-05-17,21.27,21.83,21.2601,21.67,64600,7.0381425646526,7.22344392037453,7.03486670139966,7.17050067588255,195227.929439906,0.0,1.0
2012-05-18,20.778,21.25,20.71,21.2,82200,6.87534208783976,7.0315246590911,6.85284120893067,7.01497989518736,248416.962847683,0.0,1.0
2012-05-21,21.19,21.199,20.72,20.72,70100,7.01167094240661,7.01464899990928,6.85615016171142,6.85615016171142,211849.502379837,0.0,1.0
2012-05-22,21.33,21.39,21.24,21.29,41000,7.05799628133709,7.07784999802158,7.02821570631035,7.04476047021409,123906.271006752,0.0,1.0
2012-05-23,21.71,21.71,21.23,21.3,37000,7.18373648700554,7.18373648700554,7.0249067535296,7.04806942299484,111817.854323166,0.0,1.0
2012-05-24,22.1,22.1,21.755,21.86,34400,7.31278564545474,7.31278564545474,7.19862677451891,7.23337077871677,103960.383478836,0.0,1.0
2012-05-25,22.09,22.2,21.971,22.1,40800,7.30947669267399,7.34587517326223,7.27010015458308,7.31278564545474,123301.850172573,0.0,1.0
2012-05-29,21.79,22.2,21.76,22.17,40300,7.21020810925153,7.34587517326223,7.20028125090929,7.33594831491999,121790.798087124,0.0,1.0
2012-05-30,21.48,21.88,21.48,21.6,64800,7.10763057304832,7.23998868427827,7.10763057304832,7.14733800641731,195832.350274086,0.0,1.0
2012-05-31,21.64,21.67,21.51,21.58,39500,7.1605738175403,7.17050067588255,7.11755743139057,7.14072010085581,119373.114750407,0.0,1.0
2012-06-01,21.52,21.52,21.32,21.34,34300,7.12086638417132,7.12086638417132,7.05468732855634,7.06130523411784,103658.173061746,0.0,1.0
2012-06-04,21.45,21.49,21.26,21.43,28200,7.09770371470607,7.11093952582907,7.03483361187185,7.09108580914458,85223.3376192781,0.0,1.0
2012-06-05,21.5,21.5,21.26,21.31,27400,7.11424847860982,7.11424847860982,7.03483361187185,7.05137837577559,82805.654282561,0.0,1.0
2012-06-06,21.91,21.96,21.5,21.57,38200,7.24991554262052,7.26646030652426,7.11424847860982,7.13741114807506,115444.379328242,0.0,1.0
2012-06-07,21.8,22.09,21.7,21.86,36800,7.25984240096276,7.35641828611319,7.22654037160055,7.27982361858009,110503.776210571,0.14,1.0
2012-06-08,21.74,21.83,21.56,21.7,33900,7.23986118334543,7.26983300977143,7.17991753049345,7.22654037160055,101795.598193977,0.0,1.0
2012-06-11,21.67,21.83,21.66,21.75,34400,7.21654976279188,7.26983300977143,7.21321955985566,7.24319138628166,103297.008196838,0.0,1.0
2012-06-12,21.71,21.79,21.62,21.62,35100,7.22987057453677,7.25651219802654,7.19989874811078,7.19989874811078,105398.982200843,0.0,1.0
2012-06-13,21.44,21.61,21.31,21.61,92800,7.13995509525879,7.19656854517456,7.09666245708791,7.19656854517456,278661.696531004,0.0,1.0
2012-06-14,21.47,21.56,21.398,21.55,38800,7.14994570406745,7.17991753049345,7.12596824292666,7.17658732755723,116509.416222015,0.0,1.0
2012-06-15,21.5399,21.82,21.46,21.57,55800,7.17322382259164,7.26650280683521,7.14661550113123,7.18324773342967,167557.356319289,0.0,1.0
2012-06-18,21.63,21.759,21.46,21.46,53000,7.203228951047,7.24618856892426,7.14661550113123,7.14661550113123,159149.460303267,0.0,1.0
2012-06-19,21.98,22.04,21.688,21.77,62000,7.31978605381475,7.33976727143208,7.22254412807708,7.2498517921541,186174.840354766,0.0,1.0
2012-06-20,21.98,21.98,21.78,21.91,39900,7.31978605381475,7.31978605381475,7.25318199509032,7.2964746332612,119812.518228309,0.0,1.0
2012-06-21,22.05,22.065,21.89,22.0,49800,7.3430974743683,7.34809277877263,7.28981422738876,7.32644645968719,149540.436284957,0.0,1.0
2012-06-22,22.18,22.229,21.99,22.02,33700,7.38639011253918,7.40270810692666,7.32311625675097,7.33310686555963,101195.034192832,0.0,1.0
2012-06-25,22.14,22.18,22.01,22.13,51200,7.37306930079429,7.38639011253918,7.32977666262341,7.36973909785807,153744.384292968,0.0,1.0
2012-06-26,22.25,22.32,22.141,22.23,70200,7.40970153309273,7.43301295364628,7.37340232108791,7.40304112722029,210797.964401686,0.0,1.0
2012-06-27,22.11,22.38,22.11,22.34,63000,7.36307869198563,7.45299417126361,7.36307869198563,7.43967335951872,189177.660360487,0.0,1.0
2012-06-28,22.06,22.14,21.95,21.96,72300,7.34642767730452,7.37306930079429,7.30979544500608,7.31312564794231,217103.886413702,0.0,1.0
2012-06-29,22.11,22.37,22.0,22.37,67100,7.36307869198563,7.44966396832739,7.32644645968719,7.44966396832739,201489.222383948,0.0,1.0
2012-07-02,22.04,22.2782,21.97,22.0,51600,7.33976727143208,7.41909270537287,7.31645585087853,7.32644645968719,154945.512295256,0.0,1.0
2012-07-03,22.4,22.42,22.01,22.01,48900,7.45965457713605,7.46631498300849,7.32977666262341,7.32977666262341,146837.898279807,0.0,1.0
2012-07-05,22.32,22.4,22.21,22.26,75900,7.43301295364628,7.45965457713605,7.39638072134784,7.41303173602895,227914.038434302,0.0,1.0
2012-07-06,22.1699,22.2,22.07,22.07,80500,7.38302660757359,7.39305051841162,7.34975788024074,7.34975788024074,241727.010460623,0.0,1.0
2012-07-09,22.19,22.269,22.13,22.14,123700,7.3897203154754,7.41602891867155,7.36973909785807,7.37306930079429,371448.834707814,0.0,1.0
2012-07-10,22.1,22.2,22.039,22.07,66600,7.40637133015651,7.43988432260065,7.38592840476558,7.39631743242326,198728.896295954,0.14,1.0
2012-07-11,22.16,22.23,22.1,22.1,43000,7.426479125623,7.4499382203339,7.40637133015651,7.40637133015651,128308.446557448,0.0,1.0
2012-07-12,22.35,22.37,22.055,22.15,54500,7.49015381126687,7.4968564097557,7.39129048355664,7.42312782637858,162623.496218161,0.0,1.0
2012-07-13,22.37,22.37,22.25,22.33,49200,7.4968564097557,7.4968564097557,7.45664081882273,7.48345121277804,146808.734200615,0.0,1.0
2012-07-16,22.43,22.5,22.2728,22.36,54400,7.51696420522219,7.54042329993309,7.46428178109999,7.49350511051129,162325.104481981,0.0,1.0
2012-07-17,22.49,22.5,22.27,22.34,52500,7.53707200068868,7.54042329993309,7.46334341731156,7.48680251202246,156655.661494558,0.0,1.0
2012-07-18,22.47,22.54,22.4,22.46,44600,7.53036940219985,7.55382849691075,7.50691030748895,7.52701810295544,133082.71433633,0.0,1.0
2012-07-19,22.51,22.513,22.36,22.41,50500,7.54377459917751,7.54477998895083,7.49350511051129,7.51026160673336,150687.826770956,0.0,1.0
2012-07-20,22.51,22.55,22.35,22.35,51900,7.54377459917751,7.55717979615517,7.49015381126687,7.49015381126687,154865.311077478,0.0,1.0
2012-07-23,22.53,22.54,22.381,22.4,38000,7.55047719766634,7.55382849691075,7.50054283892456,7.50691030748895,113388.859748442,0.0,1.0
2012-07-24,22.49,22.5,22.42,22.42,52600,7.53707200068868,7.54042329993309,7.51361290597778,7.51361290597778,156954.053230739,0.0,1.0
2012-07-25,22.59,22.64,22.45,22.5,53100,7.57058499313283,7.5873414893549,7.52366680371102,7.54042329993309,158446.011911639,0.0,1.0
2012-07-26,22.64,22.6717,22.53,22.53,56800,7.5873414893549,7.5979651079597,7.55047719766634,7.55047719766634,169486.506150303,0.0,1.0
2012-07-27,22.68,22.76,22.5601,22.63,52400,7.60074668633256,7.62755708028788,7.56056460839203,7.58399019011049,156357.269758378,0.0,1.0
2012-07-30,22.7,22.7199,22.59,22.65,35800,7.60744928482139,7.61411837031777,7.57058499313283,7.59069278859932,106824.24155248,0.0,1.0
2012-07-31,22.74,22.74,22.64,22.7,30200,7.62085448179905,7.62085448179905,7.5873414893549,7.60744928482139,90114.3043263936,0.0,1.0
2012-08-01,22.95,22.96,22.81,22.88,34600,7.69123176593176,7.69458306517617,7.64431357650995,7.66777267122085,103243.540718318,0.0,1.0
2012-08-02,22.98,22.98,22.68,22.69,41100,7.701285663665,7.701285663665,7.60074668633256,7.60409798557698,122639.003570026,0.0,1.0
2012-08-03,23.12,23.19,22.91,22.92,43100,7.74820385308681,7.77166294779771,7.6778265689541,7.68117786819851,128606.838293628,0.0,1.0
2012-08-06,23.25,23.26,23.01,23.05,56500,7.7917707432642,7.79512204250861,7.71133956139825,7.7247447583759,168591.330941763,0.0,1.0
2012-08-07,23.4,23.54,23.26,23.26,68000,7.84204023193042,7.88895842135222,7.79512204250861,7.79512204250861,202906.380602476,0.0,1.0
2012-08-08,23.399,23.489,23.26,23.28,21200,7.84170510200598,7.87186679520571,7.79512204250861,7.80182464099744,63259.0480701836,0.0,1.0
2012-08-09,23.19,23.38,23.16,23.38,51600,7.81858113721952,7.88264023234982,7.80846654325157,7.88264023234982,153046.183060465,0.14,1.0
2012-08-10,22.91,23.21,22.84,23.13,42100,7.72417826018539,7.82532419986481,7.70057754092685,7.79835194928363,124869.075714062,0.0,1.0
2012-08-13,22.78,22.92,22.71,22.76,52500,7.68034835299097,7.72754979150803,7.65674763373244,7.67360529034567,155715.593230125,0.0,1.0
2012-08-14,22.82,22.8599,22.51,22.66,45700,7.69383447828156,7.70728688825892,7.58931700727949,7.6398899771192,135546.716392699,0.0,1.0
2012-08-15,22.82,22.82,22.61,22.71,46300,7.69383447828156,7.69383447828156,7.62303232050596,7.65674763373244,137326.323172472,0.0,1.0
2012-08-16,22.97,22.98,22.816,22.87,37100,7.74440744812127,7.74777897944392,7.6924858657525,7.7106921348948,110039.019215955,0.0,1.0
2012-08-17,23.1,23.1,22.91,22.91,25200,7.78823735531569,7.78823735531569,7.72417826018539,7.72417826018539,74743.4847504599,0.0,1.0
2012-08-20,23.19,23.21,23.11,23.16,36400,7.81858113721952,7.82532419986481,7.79160888663834,7.80846654325157,107962.81130622,0.0,1.0
2012-08-21,23.3,23.33,23.12,23.19,40900,7.85566798176864,7.86578257573658,7.79498041796098,7.81858113721952,121309.862154516,0.0,1.0
2012-08-22,23.25,23.29,23.1735,23.25,37200,7.8388103251554,7.85229645044599,7.81301811053715,7.8388103251554,110335.620345917,0.0,1.0
2012-08-23,23.28,23.33,23.17,23.17,27800,7.84892491912334,7.86578257573658,7.81183807457422,7.81183807457422,82455.1141294756,0.0,1.0
2012-08-24,23.35,23.35,23.17,23.17,28400,7.87252563838188,7.87252563838188,7.81183807457422,7.81183807457422,84234.7209092484,0.0,1.0
2012-08-27,23.37,23.37,23.3,23.31,35100,7.87926870102717,7.87926870102717,7.85566798176864,7.85903951309129,104106.996616712,0.0,1.0
2012-08-28,23.68,23.8,23.33,23.33,99900,7.98378617202924,8.02424454790101,7.86578257573658,7.86578257573658,296304.52883218,0.0,1.0
2012-08-29,23.49,23.68,23.45,23.56,42600,7.91972707689894,7.98378617202924,7.90624095160835,7.94332779615747,126352.081363873,0.0,1.0
2012-08-30,23.35,23.39,23.26,23.36,43900,7.87252563838188,7.88601176367247,7.84218185647805,7.87589716970452,130207.89605338,0.0,1.0
2012-08-31,23.3,23.422,23.26,23.41,26900,7.85566798176864,7.89680066390494,7.84218185647805,7.89275482631776,79785.7039598163,0.0,1.0
2012-09-04,23.25,23.57,23.17,23.26,88900,7.8388103251554,7.94669932748012,7.81183807457422,7.84218185647805,263678.404536345,0.0,1.0
2012-09-05,23.0,23.19,22.8,23.19,87300,7.75452204208921,7.81858113721952,7.68709141563626,7.81858113721952,258932.78645695,0.0,1.0
2012-09-06,23.04,23.17,22.87,22.9,48600,7.7680081673798,7.81183807457422,7.7106921348948,7.72080672886274,144148.149161601,0.0,1.0
2012-09-07,23.15,23.2,22.9,23.01,47800,7.80509501192893,7.82195266854216,7.72080672886274,7.75789357341186,141775.340121904,0.0,1.0
2012-09-10,23.05,23.14,22.93,23.03,42100,7.77137969870245,7.80172348060628,7.73092132283068,7.76463663605716,124869.075714062,0.0,1.0
2012-09-11,23.3,23.41,23.1374,23.41,54700,7.85566798176864,7.89275482631776,7.80084688246239,7.89275482631776,162240.818089292,0.0,1.0
2012-09-12,23.02,23.37,23.02,23.37,50800,7.80846654325157,7.92718779825323,7.80846654325157,7.92718779825323,149762.567787482,0.14,1.0
2012-09-13,23.09,23.1276,23.0345,23.05,31800,7.8322107942519,7.84496484907494,7.8133849952445,7.81864265082314,93749.0089693294,0.0,1.0
2012-09-14,23.09,23.1,22.95,23.06,39300,7.8322107942519,7.83560283010909,7.78472229225124,7.82203468668033,115859.624292284,0.0,1.0
2012-09-17,22.936,23.022,22.9,23.01,38000,7.77997344205118,7.80914495042301,7.76776211296529,7.80507450739438,112027.117636305,0.0,1.0
2012-09-18,22.96,23.01,22.9,22.93,27600,7.78811432810843,7.80507450739438,7.76776211296529,7.77793822053686,81367.0643884746,0.0,1.0
2012-09-19,23.15,23.15,22.91,22.91,44000,7.85256300939504,7.85256300939504,7.77115414882248,7.77115414882248,129715.60989467,0.0,1.0
2012-09-20,23.24,23.25,23.0,23.04,48600,7.88309133210976,7.88648336796695,7.80168247153719,7.81525061496595,143276.787292749,0.0,1.0
2012-09-21,23.25,23.25,23.16,23.25,27700,7.88648336796695,7.88648336796695,7.85595504525223,7.88648336796695,81661.8725927806,0.0,1.0
2012-09-24,23.44,23.44,23.15,23.15,42600,7.95093204925356,7.95093204925356,7.85256300939504,7.85256300939504,125588.295034385,0.0,1.0
2012-09-25,23.44,23.476,23.34,23.38,48700,7.95093204925356,7.96314337833944,7.91701169068166,7.93057983411042,143571.595497055,0.0,1.0
2012-09-26,23.4799,23.56,23.33,23.36,33800,7.96446627232375,7.99163647953984,7.91361965482447,7.92379576239604,99645.1730554507,0.0,1.0
2012-09-27,23.47,23.54,23.35,23.42,32700,7.96110815682513,7.98485240782546,7.92040372653885,7.94414797753918,96402.2828080839,0.0,1.0
2012-09-28,23.28,23.56,23.26,23.48,72200,7.89665947553852,7.99163647953984,7.88987540382414,7.96450019268232,212851.52350898,0.0,1.0
2012-10-01,23.27,23.49,23.1495,23.28,41600,7.89326743968132,7.96789222853951,7.85239340760219,7.89665947553852,122640.212991324,0.0,1.0
2012-10-02,23.19,23.4,23.066,23.22,47800,7.86613115282381,7.9373639058248,7.82406990819465,7.87630726039537,140918.3216583,0.0,1.0
2012-10-03,23.07,23.2,23.04,23.1,48200,7.82542672253752,7.86952318868099,7.81525061496595,7.83560283010909,142097.554475524,0.0,1.0
2012-10-04,23.27,23.29,23.08,23.1,49200,7.89326743968132,7.90005151139571,7.82881875839471,7.83560283010909,145045.636518585,0.0,1.0
2012-10-05,23.35,23.49,23.19,23.22,36700,7.92040372653885,7.96789222853951,7.86613115282381,7.87630726039537,108194.610980327,0.0,1.0
2012-10-08,23.45,23.47,23.19,23.28,29700,7.95432408511075,7.96110815682513,7.86613115282381,7.89665947553852,87558.0366789019,0.0,1.0
2012-10-09,23.34,23.349,23.23,23.31,34300,7.96450019268232,7.96757133671549,7.92696398783249,7.95426304590509,100516.288609742,0.14,1.0
2012-10-10,23.01,23.33,23.01,23.27,48800,7.85189157813283,7.96108781042324,7.85189157813283,7.94061351686879,143008.597205697,0.0,1.0
2012-10-11,22.99,23.07,22.91,22.91,65200,7.84506681361467,7.87236587168728,7.81776775554207,7.81776775554207,191068.863479743,0.0,1.0
2012-10-12,23.09,23.1625,22.95,22.95,24600,7.87919063620543,7.90393040758373,7.83141728457837,7.83141728457837,72090.3994110685,0.0,1.0
2012-10-15,23.22,23.3275,23.0,23.31,53200,7.92355160557341,7.96023471485847,7.84847919587375,7.95426304590509,155902.814986538,0.0,1.0
2012-10-16,23.43,23.46,23.121,23.17,74300,7.995211633014,8.00544877979122,7.88976902120856,7.90648969427803,217736.450253755,0.0,1.0
2012-10-17,23.1999,23.43,23.14,23.38,51500,7.91669271723267,7.995211633014,7.89625254750081,7.97814972171862,150920.958116668,0.0,1.0
2012-10-18,23.09,23.3,23.0,23.13,58700,7.87919063620543,7.95085066364602,7.84847919587375,7.89284016524173,172020.58721259,0.0,1.0
2012-10-19,22.97,23.14,22.95,23.11,44900,7.83824204909652,7.89625254750081,7.83141728457837,7.88601540072358,131579.631445405,0.0,1.0
2012-10-22,22.925,23.01,22.91,22.99,51200,7.82288632893068,7.85189157813283,7.81776775554207,7.84506681361467,150041.806904338,0.0,1.0
2012-10-23,22.843,22.97,22.72,22.9,63100,7.79490479440626,7.83824204909652,7.75293249261963,7.81435537328299,184914.804993432,0.0,1.0
2012-10-24,22.89,22.94,22.8,22.92,35700,7.81094299102392,7.8280049023193,7.78023155069224,7.82118013780115,104618.994267282,0.0,1.0
2012-10-25,23.0,23.07,22.911,23.01,47100,7.84847919587375,7.87236587168728,7.81810899376798,7.85189157813283,138026.740335826,0.0,1.0
2012-10-26,23.05,23.062,22.911,23.04,36600,7.86554110716913,7.86963596588002,7.81810899376798,7.86212872491005,107256.447904273,0.0,1.0
2012-10-31,22.97,23.14,22.83,23.14,74900,7.83824204909652,7.89625254750081,7.79046869746946,7.89625254750081,219494.752678416,0.0,1.0
2012-11-01,23.1004,23.16,22.97,23.01,29500,7.88273951375487,7.90307731201896,7.83824204909652,7.85189157813283,86449.8692124601,0.0,1.0
2012-11-02,23.13,23.229,23.05,23.15,21900,7.89284016524173,7.92662274960658,7.86554110716913,7.89966492975988,64178.0385000975,0.0,1.0
2012-11-05,23.12,23.18,23.06,23.06,40600,7.88942778298266,7.90990207653711,7.8689534894282,7.8689534894282,118978.464068674,0.0,1.0
2012-11-06,23.08,23.1116,22.92,23.1,54100,7.87577825394635,7.88656138188503,7.82118013780115,7.88260301846451,158540.268623529,0.0,1.0
2012-11-07,23.0,23.15,22.96,22.96,43000,7.84847919587375,7.89966492975988,7.83482966683745,7.83482966683745,126011.673767315,0.0,1.0
2012-11-08,22.85,22.92,22.74,22.86,47500,7.84506681361467,7.86909984105244,7.80730062764104,7.84850010324864,138351.275494097,0.14,1.0
2012-11-09,22.662,22.81,22.65,22.81,20200,7.78052096849609,7.83133365507881,7.77640102093533,7.83133365507881,58835.7003153844,0.0,1.0
2012-11-12,22.5,22.57,22.22,22.53,73400,7.72490167642583,7.7489347038636,7.62876956667475,7.73520154532773,213789.128868773,0.0,1.0
2012-11-13,22.05,22.4,21.95,22.4,97100,7.57040364289731,7.69056878008616,7.53607074655764,7.69056878008616,282819.133694248,0.0,1.0
2012-11-14,20.92,22.0485,20.81,21.92,218800,7.18244191425904,7.56988864945222,7.1446757282854,7.52577087765574,637289.664802281,0.0,1.0
2012-11-15,20.67,20.89,20.11,20.77,275400,7.09660967340986,7.17214204535713,6.90434545390771,7.13094256974953,802146.132022616,0.0,1.0
2012-11-16,21.37,21.47,20.55,20.55,114000,7.33693994778755,7.37127284412722,7.05541019780226,7.05541019780226,332043.061185832,0.0,1.0
2012-11-19,22.0,22.039,21.65,21.65,83300,7.55323719472748,7.56662702429995,7.43307205753863,7.43307205753863,242624.447340174,0.0,1.0
2012-11-20,21.99,22.15,21.9,21.9,41300,7.54980390509351,7.60473653923698,7.51890429838781,7.51890429838781,120292.793219078,0.0,1.0
2012-11-21,22.24,22.272,22.05,22.15,54300,7.63563614594268,7.64662267277138,7.57040364289731,7.60473653923698,158157.352827989,0.0,1.0
2012-11-23,22.36,22.36,22.23,22.23,15200,7.67683562155029,7.67683562155029,7.63220285630872,7.63220285630872,44272.408158111,0.0,1.0
2012-11-26,22.34,22.4,22.24,22.4,42700,7.66996904228236,7.69056878008616,7.63563614594268,7.69056878008616,124370.515023114,0.0,1.0
2012-11-27,22.53,22.54,22.31,22.31,64000,7.73520154532773,7.7386348349617,7.65966917338045,7.65966917338045,186410.139613099,0.0,1.0
2012-11-28,22.44,22.52,22.4276,22.43,32000,7.70430193862203,7.73176825569376,7.70004465947591,7.70086864898806,93205.0698065494,0.0,1.0
2012-11-29,22.36,22.45,22.36,22.41,31500,7.67683562155029,7.70773522825599,7.67683562155029,7.69400206972012,91748.7405908221,0.0,1.0
2012-11-30,22.32,22.45,22.19,22.31,51000,7.66310246301442,7.70773522825599,7.61846969777285,7.65966917338045,148545.580004188,0.0,1.0
2012-12-03,22.18,22.38,22.06,22.35,60200,7.61503640813888,7.68370220081822,7.57383693253128,7.67340233191632,175342.037573571,0.0,1.0
2012-12-04,22.2,22.23,22.12,22.12,37000,7.62190298740682,7.63220285630872,7.59443667033508,7.59443667033508,107768.361963823,0.0,1.0
2012-12-05,22.08,22.2,22.02,22.13,40800,7.58070351179921,7.62190298740682,7.56010377399541,7.59786995996905,118836.464003351,0.0,1.0
2012-12-06,21.82,22.08,21.75,21.96,41800,7.49143798131607,7.58070351179921,7.4674049538783,7.53950403619161,121749.122434805,0.0,1.0
2012-12-07,21.836,22.02,21.76,21.76,36600,7.49693124473042,7.56010377399541,7.47083824351227,7.47083824351227,106603.298591241,0.0,1.0
2012-12-10,22.04,22.0997,21.72,21.75,91300,7.56697035326334,7.58746709237813,7.4571050849764,7.4674049538783,265925.714791811,0.0,1.0
2012-12-11,21.96,21.9899,21.81,21.85,35000,7.58757009106715,7.59790107220207,7.53574242651068,7.54956313705907,101297.252055025,0.14,1.0
2012-12-12,21.78,21.95,21.71,21.88,48300,7.52537689359938,7.58411491343005,7.5011906501397,7.55992866997036,139790.207835935,0.0,1.0
2012-12-13,21.68,21.849,21.68,21.82,41200,7.4908251172284,7.54921761929536,7.4908251172284,7.53919760414777,119241.336704773,0.0,1.0
2012-12-14,21.56,21.72,21.55,21.7,31000,7.44936298558323,7.50464582777679,7.44590780794613,7.4977354725026,89720.4232487367,0.0,1.0
2012-12-17,21.5,21.6,21.47,21.56,75700,7.42863191976064,7.46318369613162,7.41826638684934,7.44936298558323,219091.485159012,0.0,1.0
2012-12-18,21.61,21.8399,21.45,21.45,96600,7.46663887376872,7.5460734076456,7.41135603157515,7.41135603157515,279580.41567187,0.0,1.0
2012-12-19,21.61,21.7065,21.5101,21.53,36900,7.46663887376872,7.49998133796671,7.43212164917411,7.43899745267193,106796.245738012,0.0,1.0
2012-12-20,21.65,21.73,21.6001,21.63,51200,7.48045958431711,7.50810100541389,7.46321824790799,7.47354922904291,148183.408720494,0.0,1.0
2012-12-21,21.7,21.81,21.58,21.58,48200,7.4977354725026,7.53574242651068,7.45627334085742,7.45627334085742,139500.787115778,0.0,1.0
2012-12-24,21.77,21.78,21.666,21.77,44600,7.52192171596228,7.52537689359938,7.48598786853647,7.52192171596228,129081.641190118,0.0,1.0
2012-12-26,21.7599,21.78,21.64,21.71,33200,7.51843198654881,7.52537689359938,7.47700440668001,7.5011906501397,96087.6790921955,0.0,1.0
2012-12-27,21.54,21.65,21.4,21.57,50400,7.4908251172284,7.52907909879271,7.44213823160111,7.5012580212914,144926.090652304,0.14,1.0
2012-12-28,21.32,21.52,21.31,21.52,61800,7.41431715409979,7.48386984785307,7.41083951941213,7.48386984785307,177706.992109373,0.0,1.0
2012-12-31,21.66,21.66,21.33,21.33,48000,7.53255673348037,7.53255673348037,7.41779478878746,7.41779478878746,138024.84824029,0.0,1.0
2013-01-02,22.33,22.4158,21.86,21.91,116700,7.76555825755386,7.79539636317402,7.60210942723365,7.61949760067197,335572.912284204,0.0,1.0
2013-01-03,22.4,22.5,22.14,22.39,85200,7.78990170036751,7.82467804724415,7.69948319848825,7.78642406567985,244994.105626514,0.0,1.0
2013-01-04,22.619,22.69,22.36,22.36,48300,7.86606190002736,7.89075310630977,7.77599116161686,7.77599116161686,138887.503541791,0.0,1.0
2013-01-07,22.44,22.62,22.42,22.51,43700,7.80381223911817,7.86640966349612,7.79685696974284,7.82815568193182,125660.122252097,0.0,1.0
2013-01-08,22.46,22.49,22.35,22.35,32600,7.8107675084935,7.82120041255649,7.77251352692919,7.77251352692919,93741.87609653,0.0,1.0
2013-01-09,22.72,22.73,22.46,22.48,52200,7.90118601037276,7.90466364506043,7.8107675084935,7.81772277786883,150102.022461315,0.0,1.0
2013-01-10,22.68,22.73,22.63,22.66,49600,7.88727547162211,7.90466364506043,7.86988729818379,7.88032020224678,142625.676514966,0.0,1.0
2013-01-11,22.69,22.73,22.55,22.59,38100,7.89075310630977,7.90466364506043,7.84206622068247,7.85597675943313,109557.22329073,0.0,1.0
2013-01-14,22.65,22.6999,22.59,22.62,30400,7.87684256755911,7.89419596465056,7.85597675943313,7.86640966349612,87415.7372188501,0.0,1.0
2013-01-15,22.59,22.68,22.59,22.63,40300,7.85597675943313,7.88727547162211,7.85597675943313,7.86988729818379,115883.36216841,0.0,1.0
2013-01-16,22.694,22.7,22.55,22.55,34600,7.89214416018484,7.89423074099743,7.84206622068247,7.84206622068247,99492.9114398754,0.0,1.0
2013-01-17,22.74,22.78,22.66,22.66,64700,7.90814127974809,7.92205181849875,7.88032020224678,7.88032020224678,186045.993357224,0.0,1.0
2013-01-18,22.771,22.94,22.7,22.7,68600,7.91892194727985,7.97769397350137,7.89423074099743,7.89423074099743,197260.512276747,0.0,1.0
2013-01-22,22.9185,22.95,22.7201,22.77,45900,7.97021705892289,7.98117160818904,7.90122078671964,7.91857418381108,131986.261129777,0.0,1.0
2013-01-23,22.989,23.02,22.9152,22.99,36400,7.99473438347093,8.00551505100268,7.96906943947597,7.99508214693969,104668.843248886,0.0,1.0
2013-01-24,22.79,23.02,22.76,22.91,57300,7.92552945318641,8.00551505100268,7.91509654912342,7.96726106943838,164767.162586846,0.0,1.0
2013-01-25,22.8899,22.93,22.79,22.81,33500,7.96027102371618,7.97421633881371,7.92552945318641,7.93248472256174,96329.8420010354,0.0,1.0
2013-01-28,22.7932,22.9161,22.78,22.86,44500,7.92664229628646,7.96938242659786,7.92205181849875,7.94987289600006,127960.536389435,0.0,1.0
2013-01-29,22.8465,22.91,22.79,22.87,30100,7.94517808917171,7.96726106943838,7.92552945318641,7.95335053068772,86553.0819173483,0.0,1.0
2013-01-30,22.79,22.9,22.742,22.87,35700,7.92552945318641,7.96378343475072,7.90883680668562,7.95335053068772,102655.980878715,0.0,1.0
2013-01-31,22.868,22.906,22.78,22.85,43900,7.95265500375019,7.96587001556331,7.92205181849875,7.9463952613124,126235.225786432,0.0,1.0
2013-02-01,22.77,22.95,22.76,22.82,43700,7.91857418381108,7.98117160818904,7.91509654912342,7.9359623572494,125660.122252097,0.0,1.0
2013-02-04,22.54,22.79,22.54,22.65,50400,7.83858858599481,7.92552945318641,7.83858858599481,7.87684256755911,144926.090652304,0.0,1.0
2013-02-05,22.42,22.59,22.38,22.5,110000,7.79685696974284,7.85597675943313,7.78294643099218,7.82467804724415,316306.943883997,0.0,1.0
2013-02-06,22.44,22.7368,22.37,22.37,75600,7.80381223911817,7.90702843664804,7.77946879630452,7.77946879630452,217389.135978456,0.0,1.0
2013-02-07,22.54,22.54,22.25,22.37,54200,7.88727547162211,7.88727547162211,7.78579765943176,7.82778847826915,154891.001892286,0.14,1.0
2013-02-08,22.5399,22.54,22.43,22.48,32500,7.88724047927308,7.88727547162211,7.84878388768784,7.86628006220342,92877.4457841197,0.0,1.0
2013-02-11,22.51,22.56,22.4232,22.46,42400,7.87677776691276,7.89427394142834,7.84640440795372,7.85928159239718,121169.344653744,0.0,1.0
2013-02-12,22.52,22.59,22.46,22.47,51800,7.88027700181588,7.90477164613768,7.85928159239718,7.8627808273003,148032.359742074,0.0,1.0
2013-02-13,22.42,22.52,22.41,22.47,6474,7.84528465278472,7.88027700181588,7.84178541788161,7.8627808273003,18501.1872001967,0.0,1.0
2013-02-14,22.52,22.55,22.37,22.4,8087,7.88027700181588,7.89077470652522,7.82778847826915,7.83828618297849,23110.7662786516,0.0,1.0
2013-02-15,22.426,22.5099,22.4,22.46,25300,7.84738419372659,7.87674277456373,7.83828618297849,7.85928159239718,72301.519333484,0.0,1.0
2013-02-19,22.619,22.63,22.39,22.39,32800,7.91491942735672,7.91876858575015,7.83478694807538,7.83478694807538,93734.7760528963,0.0,1.0
2013-02-20,22.48,22.65,22.44,22.57,38100,7.86628006220342,7.92576705555638,7.85228312259095,7.89777317633145,108880.944134614,0.0,1.0
2013-02-21,22.45,22.54,22.38,22.43,26900,7.85578235749407,7.88727547162211,7.83128771317226,7.84878388768784,76873.9474336253,0.0,1.0
2013-02-22,22.4,22.46,22.37,22.41,60600,7.83828618297849,7.85928159239718,7.82778847826915,7.84178541788161,173180.714292851,0.0,1.0
2013-02-25,22.35,22.5167,22.35,22.41,67100,7.82079000846292,7.87912225429785,7.82079000846292,7.84178541788161,191756.203449675,0.0,1.0
2013-02-26,22.45,22.46,22.29,22.36,31100,7.85578235749407,7.85928159239718,7.79979459904422,7.82428924336603,88876.5711964961,0.0,1.0
2013-02-27,22.5,22.558,22.39,22.39,19400,7.87327853200965,7.89357409444771,7.83478694807538,7.83478694807538,55440.690714213,0.0,1.0
2013-02-28,22.51,22.58,22.47,22.55,50200,7.87677776691276,7.90127241123457,7.8627808273003,7.89077470652522,143459.931641933,0.0,1.0
2013-03-01,22.53,22.56,22.4,22.45,26100,7.88377623671899,7.89427394142834,7.83828618297849,7.85578235749407,74587.7333835547,0.0,1.0
2013-03-04,22.72,22.72,22.42,22.5,46500,7.95026169987818,7.95026169987818,7.84528465278472,7.87327853200965,132886.191660356,0.0,1.0
2013-03-05,22.7,22.81,22.67,22.68,53000,7.94326323007195,7.98175481400622,7.93276552536261,7.93626476026572,151461.68081718,0.0,1.0
2013-03-06,22.69,22.73,22.64,22.64,40600,7.93976399516884,7.9537609347813,7.92226782065326,7.92226782065326,116025.363041085,0.0,1.0
2013-03-07,22.68,22.69,22.5,22.51,24600,7.98525404890934,7.98877488402791,7.92187901677514,7.9253998518937,69869.7870578337,0.14,1.0
2013-03-08,22.65,22.74,22.62,22.63,44400,7.97469154355364,8.00637905962074,7.96412903819794,7.9676498733165,126106.444933651,0.0,1.0
2013-03-11,22.681,22.73,22.56,22.7,35800,7.9856061324212,8.00285822450217,7.94300402748654,7.99229571914647,101680.421815872,0.0,1.0
2013-03-12,22.62,22.7,22.58,22.59,25600,7.96412903819794,7.99229571914647,7.95004569772367,7.95356653284224,72710.0223040871,0.0,1.0
2013-03-13,22.5,22.6,22.4599,22.59,30500,7.92187901677514,7.9570873679608,7.90776046794968,7.95356653284224,86627.1750107288,0.0,1.0
2013-03-14,22.51,22.59,22.42,22.46,51100,7.9253998518937,7.95356653284224,7.8937123358266,7.90779567630087,145136.021083549,0.0,1.0
2013-03-15,22.31,22.54,22.3,22.54,47100,7.85498314952237,7.9359623572494,7.8514623144038,7.9359623572494,133775.080098535,0.0,1.0
2013-03-18,22.54,22.54,22.28,22.31,45100,7.9359623572494,7.9359623572494,7.84442064416667,7.85498314952237,128094.609606029,0.0,1.0
2013-03-19,22.69,22.7,22.45,22.45,35700,7.98877488402791,7.99229571914647,7.9042748411823,7.9042748411823,101396.398291246,0.0,1.0
2013-03-20,22.78,22.8,22.61,22.61,45600,8.02046240009501,8.02750407033214,7.96060820307937,7.96060820307937,129514.727229155,0.0,1.0
2013-03-21,22.71,22.82,22.71,22.8,23300,7.99581655426504,8.03454574056927,7.99581655426504,8.02750407033214,66177.4812377043,0.0,1.0
2013-03-22,22.78,22.85,22.69,22.69,31400,8.02046240009501,8.04510824592497,7.98877488402791,7.98877488402791,89183.3867323568,0.0,1.0
2013-03-25,22.79,22.8901,22.69,22.85,25600,8.02398323521357,8.05922679475043,7.98877488402791,8.04510824592497,72710.0223040871,0.0,1.0
2013-03-26,22.9,22.9,22.76,22.76,25000,8.0627124215178,8.0627124215178,8.01342072985787,8.01342072985787,71005.8811563351,0.0,1.0
2013-03-27,22.89,22.9,22.69,22.71,29500,8.05919158639924,8.0627124215178,7.98877488402791,7.99581655426504,83786.9397644754,0.0,1.0
2013-03-28,22.85,23.0,22.8,23.0,60600,8.04510824592497,8.09792077270347,8.02750407033214,8.09792077270347,172118.255922956,0.0,1.0
2013-04-01,22.67,22.88,22.615,22.76,34600,7.98173321379077,8.05567075128067,7.96236862063865,8.01342072985787,98272.1395203678,0.0,1.0
2013-04-02,22.69,22.87,22.65,22.66,54800,7.98877488402791,8.05214991616211,7.97469154355364,7.9782123786722,155644.891494686,0.0,1.0
2013-04-03,22.56,22.78,22.54,22.61,43300,7.94300402748654,8.02046240009501,7.9359623572494,7.96060820307937,122982.186162772,0.0,1.0
2013-04-04,22.6,22.7175,22.58,22.58,52100,7.9570873679608,7.99845718060396,7.95004569772367,7.95004569772367,147976.256329802,0.0,1.0
2013-04-05,22.66,22.71,22.53,22.54,61600,7.9782123786722,7.99581655426504,7.93244152213084,7.9359623572494,174958.49116921,0.0,1.0
2013-04-08,22.78,22.8,22.64,22.74,47300,8.02046240009501,8.02750407033214,7.97117070843507,8.00637905962074,134343.127147786,0.0,1.0
2013-04-09,22.7889,22.8,22.6415,22.67,30200,8.07288763501047,8.07681977095159,8.02067170368422,8.03076772839791,85251.3761018188,0.14,1.0
2013-04-10,22.82,22.9,22.75,22.75,43800,8.08390470057523,8.11224441906979,8.05910744689248,8.05910744689248,123642.724280121,0.0,1.0
2013-04-11,22.89,22.96,22.83,22.92,52500,8.10870195425797,8.13349920794072,8.08744716538705,8.11932934869344,148201.895541241,0.0,1.0
2013-04-12,22.889,22.96,22.85,22.96,55800,8.10834770777679,8.13349920794072,8.09453209501069,8.13349920794072,157517.443260977,0.0,1.0
2013-04-15,22.88,22.95,22.8,22.95,27800,8.10515948944615,8.1299567431289,8.07681977095159,8.1299567431289,78476.4323056478,0.0,1.0
2013-04-16,22.95,22.98,22.77,22.77,47500,8.1299567431289,8.14058413756436,8.06619237651612,8.06619237651612,134087.429299218,0.0,1.0
2013-04-17,22.98,22.98,22.82,22.88,31500,8.14058413756436,8.14058413756436,8.08390470057523,8.10515948944615,88921.1373247448,0.0,1.0
2013-04-18,22.93,22.98,22.9,22.9,23600,8.12287181350526,8.14058413756436,8.11224441906979,8.11224441906979,66620.2806623485,0.0,1.0
2013-04-19,23.03,23.094,22.91,22.91,57700,8.15829646162346,8.18096823641912,8.11578688388161,8.11578688388161,162880.940432945,0.0,1.0
2013-04-22,23.02,23.18,22.96,23.1,37500,8.15475399681164,8.21143343380078,8.13349920794072,8.18309371530621,105858.496815172,0.0,1.0
2013-04-23,23.09,23.48,23.001,23.12,85500,8.17955125049439,8.3177073781554,8.14802331366919,8.19017864492985,241357.372738593,0.0,1.0
2013-04-24,23.3266,23.43,23.05,23.21,65100,8.26336596794207,8.2999950540963,8.16538139124711,8.22206082823624,183770.350471139,0.0,1.0
2013-04-25,23.51,23.5163,23.24,23.45,38500,8.32833477259087,8.33056652542231,8.2326882226717,8.30707998371994,108681.390063577,0.0,1.0
2013-04-26,23.449,23.502,23.3299,23.39,35300,8.30672573723876,8.32550080074141,8.26453498132997,8.28582519484902,99648.1316686823,0.0,1.0
2013-04-29,23.42,23.48,23.38,23.39,26200,8.29645258928448,8.3177073781554,8.2822827300372,8.28582519484902,73959.8031082005,0.0,1.0
2013-04-30,23.53,23.59,23.37,23.47,38800,8.33541970221451,8.35667449108543,8.27874026522537,8.31416491334358,109528.258038098,0.0,1.0
2013-05-01,23.55,23.6045,23.44,23.46,33700,8.34250463183815,8.36181106506258,8.30353751890812,8.31062244853176,95131.502471235,0.0,1.0
2013-05-02,23.7099,23.76,23.62,23.62,37500,8.39914864417917,8.41689639288639,8.3673018855209,8.3673018855209,105858.496815172,0.0,1.0
2013-05-03,23.68,23.9077,23.6125,23.8,36400,8.38855667439182,8.46921859815698,8.36464503691203,8.43106625213367,102753.314241927,0.0,1.0
2013-05-06,23.82,23.83,23.6212,23.68,43000,8.43815118175731,8.44169364656913,8.36772698129831,8.38855667439182,121384.409681398,0.0,1.0
2013-05-07,23.99,24.0,23.85,23.88,49100,8.49837308355827,8.50191554837009,8.44877857619278,8.45940597062824,138604.058496666,0.0,1.0
2013-05-08,24.34,24.34,23.9001,23.98,62500,8.622359351972,8.622359351972,8.4665263249,8.49483061874645,176430.828025287,0.0,1.0
2013-05-09,24.03,24.15,23.86,24.14,37000,8.56213745017105,8.60489469087102,8.50156469251274,8.60133158747936,103842.061071122,0.14,1.0
2013-05-10,23.9,24.12,23.61,24.09,47300,8.5158171060794,8.59420538069603,8.41248710772111,8.58351607052104,132749.445639569,0.0,1.0
2013-05-13,23.88,23.999,23.69,23.93,45000,8.50869089929607,8.55109182965688,8.44099193485443,8.52650641625439,126294.398600013,0.0,1.0
2013-05-14,23.8,24.049,23.55,23.89,69500,8.48018607216275,8.56890734661521,8.39110848737112,8.51225400268773,195054.682282242,0.0,1.0
2013-05-15,23.8499,23.93,23.78,23.93,59400,8.49796595808716,8.52650641625439,8.47305986537942,8.52650641625439,166708.606152017,0.0,1.0
2013-05-16,23.79,23.909,23.75,23.82,48100,8.47662296877108,8.5190238991319,8.46237055520442,8.48731227894608,134994.679392458,0.0,1.0
2013-05-17,23.62,23.79,23.6,23.75,46400,8.41605021111278,8.47662296877108,8.40892400432945,8.46237055520442,130223.557667569,0.0,1.0
2013-05-20,23.61,23.69,23.5718,23.62,49100,8.41248710772111,8.44099193485443,8.39887605276495,8.41605021111278,137801.22158357,0.0,1.0
2013-05-21,23.7859,23.83,23.58,23.58,42200,8.4751620963805,8.49087538233774,8.40179779754612,8.40179779754612,118436.080464901,0.0,1.0
2013-05-22,23.441,23.7,23.44,23.68,70400,8.35227066040198,8.4445550382461,8.35191435006281,8.43742883146277,197580.570254242,0.0,1.0
2013-05-23,23.439,23.46,23.2,23.36,41800,8.35155803972364,8.35904055684614,8.26639986866285,8.32340952292949,117313.463588456,0.0,1.0
2013-05-24,23.23,23.36,23.1801,23.29,39400,8.27708917883784,8.32340952292949,8.25930929291343,8.29846779918783,110577.762329789,0.0,1.0
2013-05-28,23.3479,23.4,23.25,23.25,53000,8.31909816782557,8.33766193649615,8.28421538562117,8.28421538562117,148746.736128904,0.0,1.0
2013-05-29,22.71,23.24,22.655,23.2,134500,8.09180780247126,8.28065228222951,8.0722107338171,8.26639986866285,377479.924704483,0.0,1.0
2013-05-30,22.79,22.956,22.68,22.76,39600,8.12031262960458,8.17946014590622,8.08111849229627,8.10962331942959,111139.070768011,0.0,1.0
2013-05-31,22.1,22.84,22.08,22.83,94000,7.8744584955797,8.13812814656291,7.86733228879636,8.13456504317124,263814.965964471,0.0,1.0
2013-06-03,21.29,22.01,21.21,22.01,190200,7.58584712085483,7.84239056505471,7.55734229372151,7.84239056505471,533804.324749388,0.0,1.0
2013-06-04,21.37,21.57,21.19,21.19,101400,7.61435194798815,7.68561401582145,7.55021608693818,7.55021608693818,284583.378178696,0.0,1.0
2013-06-05,21.35,21.64,21.35,21.37,57000,7.60722574120482,7.71055573956311,7.60722574120482,7.61435194798815,159972.90489335,0.0,1.0
2013-06-06,21.5,21.608,21.28,21.29,55700,7.66067229207979,7.69915380870978,7.58228401746316,7.58584712085483,156324.400044905,0.0,1.0
2013-06-07,21.57,21.65,21.5,21.55,91900,7.68561401582145,7.71411884295477,7.66067229207979,7.67848780903812,257921.227363137,0.0,1.0
2013-06-10,21.25,21.63,21.21,21.63,82500,7.57159470728817,7.70699263617144,7.55734229372151,7.70699263617144,231539.73076669,0.0,1.0
2013-06-11,20.37,20.98,20.31,20.85,187200,7.30792505630496,7.52676817286588,7.28639950385634,7.48012947589388,521798.454502497,0.14,1.0
2013-06-12,19.61,20.47,19.45,20.27,288400,7.03526805862249,7.34380097705265,6.97786658542619,7.27204913555726,803881.807043377,0.0,1.0
2013-06-13,20.16,20.26,19.18,19.46,216800,7.2325856227348,7.2684615434825,6.88100159940742,6.98145417750096,604305.047735798,0.0,1.0
2013-06-14,20.42,20.5299,20.16,20.16,72100,7.3258630166788,7.36529065358052,7.2325856227348,7.2325856227348,200970.451760844,0.0,1.0
2013-06-17,20.48,20.73,20.4,20.46,63500,7.34738856912742,7.43707837099665,7.31868783252926,7.34021338497788,176998.941564682,0.0,1.0
2013-06-18,20.58,20.6575,20.42,20.45,41300,7.38326448987511,7.41106832845457,7.3258630166788,7.33662579290311,115118.996639707,0.0,1.0
2013-06-19,20.31,20.63,20.3,20.5,67000,7.28639950385634,7.40120245024896,7.28281191178157,7.35456375327696,186754.788737539,0.0,1.0
2013-06-20,19.89,20.13,19.7,20.07,168500,7.13572063671603,7.22182284651049,7.06755638729542,7.20029729406188,469674.356750378,0.0,1.0
2013-06-21,19.77,19.979,19.68,19.9,66100,7.0926695318188,7.16765020618148,7.06038120314588,7.1393082287908,184246.142321662,0.0,1.0
2013-06-24,19.31,19.63,19.05,19.56,165600,6.92764029637942,7.04244324277203,6.83436290243542,7.01733009824865,461590.940521439,0.0,1.0
2013-06-25,19.8,19.84,19.44,19.55,67900,7.10343230804311,7.11778267634219,6.97427899335142,7.01374250617388,189263.435153416,0.0,1.0
2013-06-26,20.27,20.3,19.8,19.81,91200,7.27204913555726,7.28281191178157,7.10343230804311,7.10701990011788,254209.503475576,0.0,1.0
2013-06-27,20.67,20.7699,20.3,20.3,80500,7.41555281854803,7.45139286337498,7.28281191178157,7.28281191178157,224384.4849757,0.0,1.0
2013-06-28,20.88,21.05,20.53,20.67,79400,7.49089225211819,7.55188131738927,7.36532652950127,7.41555281854803,221318.361578516,0.0,1.0
2013-07-01,20.95,21.172,20.85,20.85,51700,7.51600539664157,7.59564994070145,7.48012947589388,7.48012947589388,144107.799667623,0.0,1.0
2013-07-02,20.64,20.88,20.579,20.88,51500,7.40479004232373,7.49089225211819,7.38290573066763,7.49089225211819,143550.322686317,0.0,1.0
2013-07-03,20.35,20.52,20.21,20.44,80800,7.30074987215542,7.3617389374265,7.25052358310865,7.33303820082834,225220.700447659,0.0,1.0
2013-07-05,20.08,20.3,19.92,20.3,51300,7.20388488613665,7.28281191178157,7.14648341294034,7.28281191178157,142992.845705011,0.0,1.0
2013-07-08,20.01,20.089,19.85,19.93,95400,7.17877174161326,7.20711371900394,7.12137026841696,7.15007100501511,265916.520083003,0.0,1.0
2013-07-09,20.14,20.14,19.758,19.9,92100,7.27563672763203,7.27563672763203,7.13763805682988,7.18893599204953,254945.933866561,0.14,1.0
2013-07-10,20.13,20.2,20.01,20.04,61700,7.27202419698276,7.29731191152766,7.22867382919151,7.23951142113932,170794.398692365,0.0,1.0
2013-07-11,20.15,20.4,20.12,20.21,79300,7.2792492582813,7.36956252451308,7.26841166633349,7.30092444217693,219513.708530058,0.0,1.0
2013-07-12,20.13,20.24,20.03,20.06,39600,7.27202419698276,7.31176203412474,7.23589889049005,7.24673648243786,109618.447134808,0.0,1.0
2013-07-15,20.16,20.24,20.07,20.21,45400,7.28286178893058,7.31176203412474,7.25034901308714,7.30092444217693,125673.674240411,0.0,1.0
2013-07-16,19.96,20.19,19.88,20.12,94300,7.21061117594515,7.29369938087839,7.18171093075098,7.26841166633349,261035.847596273,0.0,1.0
2013-07-17,20.09,20.2,19.94,19.98,36200,7.25757407438568,7.29731191152766,7.20338611464661,7.2178362372437,100206.762279799,0.0,1.0
2013-07-18,20.04,20.28,19.9801,20.09,64100,7.23951142113932,7.32621215672183,7.21787236255019,7.25757407438568,177437.94094296,0.0,1.0
2013-07-19,20.11,20.11,19.93,19.99,52100,7.26479913568422,7.26479913568422,7.19977358399734,7.22144876789297,144220.229689987,0.0,1.0
2013-07-22,20.03,20.19,20.02,20.06,39800,7.23589889049005,7.29369938087839,7.23228635984078,7.24673648243786,110172.075655691,0.0,1.0
2013-07-23,20.15,20.18,19.92,20.0,45000,7.2792492582813,7.29008685022912,7.19616105334807,7.22506129854224,124566.417198646,0.0,1.0
2013-07-24,20.12,20.17,20.0512,20.15,34300,7.26841166633349,7.28647431957985,7.24355745546651,7.2792492582813,94947.2913314121,0.0,1.0
2013-07-25,20.1399,20.15,20.01,20.06,37100,7.27560060232554,7.2792492582813,7.22867382919151,7.24673648243786,102698.090623772,0.0,1.0
2013-07-26,20.24,20.35,20.13,20.13,44000,7.31176203412474,7.35149987126673,7.27202419698276,7.27202419698276,121798.274594231,0.0,1.0
2013-07-29,20.06,20.27,19.95,20.17,70100,7.24673648243786,7.32259962607256,7.20699864529588,7.28647431957985,194046.796569446,0.0,1.0
2013-07-30,20.11,20.14,20.05,20.07,41500,7.26479913568422,7.27563672763203,7.24312395178859,7.25034901308714,114877.918083195,0.0,1.0
2013-07-31,20.05,20.13,20.01,20.11,69600,7.24312395178859,7.27202419698276,7.22867382919151,7.26479913568422,192662.725267239,0.0,1.0
2013-08-01,19.72,20.19,19.6,20.14,103400,7.12391044036265,7.29369938087839,7.08056007257139,7.27563672763203,286225.945296443,0.0,1.0
2013-08-02,19.59,19.7,19.51,19.61,129300,7.07694754192212,7.1166853790641,7.04804729672795,7.08417260322066,357920.838750775,0.0,1.0
2013-08-05,19.55,19.62,19.5,19.53,105400,7.06249741932504,7.08778513386994,7.04443476607868,7.0552723580265,291762.230505272,0.0,1.0
2013-08-06,19.63,19.63,19.432,19.52,119400,7.09139766451921,7.09139766451921,7.01986955766364,7.05165982737722,330516.226967073,0.0,1.0
2013-08-07,19.61,19.67,19.5,19.65,47000,7.08417260322066,7.10584778711629,7.04443476607868,7.09862272581775,130102.702407474,0.0,1.0
2013-08-08,19.29,19.59,19.06,19.59,94100,7.01914705153378,7.12830952511907,6.93545582178507,7.12830952511907,258605.352854569,0.14,1.0
2013-08-09,19.24,19.32,19.16,19.29,51500,7.00095330593624,7.03006329889231,6.97184331298016,7.01914705153378,141532.153793946,0.0,1.0
2013-08-12,19.18,19.28,19.16,19.16,52100,6.97912081121918,7.01550830241428,6.97184331298016,6.97184331298016,143181.072090574,0.0,1.0
2013-08-13,18.941,19.2067,18.822,19.16,175700,6.8921547072629,6.98883627136827,6.84885359274074,6.97184331298016,482858.241196044,0.0,1.0
2013-08-14,18.59,18.96,18.51,18.88,145200,6.76443461316812,6.89906833058997,6.73532462021205,6.8699583376339,399038.227784095,0.0,1.0
2013-08-15,18.5,18.5,18.08,18.32,161900,6.73168587109254,6.73168587109254,6.57885840807314,6.66618838694137,444933.120373588,0.0,1.0
2013-08-16,18.42,18.4799,18.26,18.41,102100,6.70257587813646,6.72437198536232,6.64435589222431,6.69893712901695,280590.930142949,0.0,1.0
2013-08-19,18.02,18.38,17.83,18.38,142500,6.55702591335608,6.68802088165842,6.4878896800854,6.68802088165842,391618.095449267,0.0,1.0
2013-08-20,18.09,18.23,17.95,17.96,85300,6.58249715719265,6.63343964486578,6.53155466951951,6.53519341863902,234421.217837351,0.0,1.0
2013-08-21,18.2,18.32,18.08,18.13,87000,6.62252339750725,6.66618838694137,6.57885840807314,6.59705215367068,239093.153011132,0.0,1.0
2013-08-22,18.35,18.39,18.15,18.16,68700,6.67710463429989,6.69165963077793,6.6043296519097,6.60796840102921,188801.144963963,0.0,1.0
2013-08-23,18.69,18.73,18.34,18.4,67700,6.80082210436322,6.81537710084125,6.67346588518038,6.69529837989744,186052.947802915,0.0,1.0
2013-08-26,18.66,18.85,18.61,18.75,57400,6.78990585700469,6.85904209027537,6.77171211140714,6.82265459908027,157746.517044126,0.0,1.0
2013-08-27,18.51,18.77,18.4,18.45,66900,6.73532462021205,6.82993209731929,6.69529837989744,6.71349212549499,183854.390074077,0.0,1.0
2013-08-28,18.94,19.0,18.51,18.59,103200,6.89179083235095,6.91362332706801,6.73532462021205,6.76443461316812,283613.947020101,0.0,1.0
2013-08-29,19.15,19.16,18.76,18.76,86700,6.96820456386065,6.97184331298016,6.82629334819978,6.82629334819978,238268.693862817,0.0,1.0
2013-08-30,19.09,19.29,19.0,19.18,48800,6.9463720691436,7.01914705153378,6.91362332706801,6.97912081121918,134112.021459117,0.0,1.0
2013-09-03,19.17,19.3672,19.13,19.13,68400,6.97548206209967,7.0472381947364,6.96092706562163,6.96092706562163,187976.685815648,0.0,1.0
2013-09-04,19.47,19.68,19.08,19.08,242200,7.08464453568496,7.16105826719465,6.94273332002409,6.94273332002409,665613.352405701,0.0,1.0
2013-09-05,19.06,19.414,19.02,19.37,48800,6.93545582178507,7.0642675406157,6.92090082530703,7.04825704448986,134112.021459117,0.0,1.0
2013-09-06,19.19,19.28,19.03,19.1,68100,6.98275956033869,7.01550830241428,6.92453957442654,6.95001081826311,187152.226667334,0.0,1.0
2013-09-09,19.27,19.31,19.12,19.12,49500,7.01186955329477,7.0264245497728,6.95728831650212,6.95728831650212,136035.759471851,0.0,1.0
2013-09-10,19.41,19.42,19.21,19.21,87800,7.0628120409679,7.06645079008741,6.99003705857771,6.99003705857771,241291.710739969,0.0,1.0
2013-09-11,19.16,19.2399,19.03,19.2,61400,7.02278580065329,7.05207184373639,6.97513641891608,7.03744714888013,167515.289999385,0.14,1.0
2013-09-12,19.15,19.24,19.03,19.15,65500,7.01912046359659,7.05210849710696,6.97513641891608,7.01912046359659,178701.164413025,0.0,1.0
2013-09-13,18.95,19.12,18.87,19.08,101400,6.94581372246242,7.00812445242646,6.91649102600875,6.99346310419963,276645.772083675,0.0,1.0
2013-09-16,18.97,19.3,18.97,19.05,64700,6.95314439657583,7.07410051944721,6.95314439657583,6.9824670930295,176518.554771339,0.0,1.0
2013-09-17,19.01,19.13,18.9801,19.04,61200,6.96780574480267,7.01178978948317,6.95684638700311,6.97880175597279,166969.637588964,0.0,1.0
2013-09-18,19.37,19.42,18.91,19.0,93400,7.09975787884417,7.11808456412771,6.93115237423558,6.96414040774596,254819.675666817,0.0,1.0
2013-09-19,19.37,19.54,19.34,19.41,112800,7.09975787884417,7.16206860880821,7.08876186767405,7.114419227071,307747.959477698,0.0,1.0
2013-09-20,19.23,19.3674,19.1675,19.3,60700,7.04844316005025,7.09880489120943,7.02553480344582,7.07410051944721,165605.50656291,0.0,1.0
2013-09-23,19.29,19.29,19.11,19.14,58900,7.0704351823905,7.0704351823905,7.00445911536975,7.01545512653988,160694.634869117,0.0,1.0
2013-09-24,19.17,19.329,19.0962,19.18,49700,7.02645113771,7.08472999691167,6.99940095023149,7.03011647476671,135594.62398973,0.0,1.0
2013-09-25,19.21,19.48,19.17,19.17,49300,7.04111248593684,7.14007658646796,7.02645113771,7.02645113771,134503.319168887,0.0,1.0
2013-09-26,19.2499,19.3,19.2,19.2,30500,7.0557371807931,7.07410051944721,7.03744714888013,7.03744714888013,83211.9925892711,0.0,1.0
2013-09-27,19.23,19.28,19.152,19.2,37000,7.04844316005025,7.06676984533379,7.01985353100793,7.03744714888013,100945.695927968,0.0,1.0
2013-09-30,19.17,19.33,19.101,19.11,82700,7.02645113771,7.08509653061734,7.00116031201871,7.00445911536975,225627.27170927,0.0,1.0
2013-10-01,19.17,19.31,19.17,19.21,51100,7.02645113771,7.07776585650392,7.02645113771,7.04111248593684,139414.19086268,0.0,1.0
2013-10-02,19.18,19.24,19.01,19.08,31700,7.03011647476671,7.05210849710696,6.96780574480267,6.99346310419963,86485.9070517998,0.0,1.0
2013-10-03,19.03,19.23,18.91,19.12,74400,6.97513641891608,7.04844316005025,6.93115237423558,7.00812445242646,202982.696676779,0.0,1.0
2013-10-04,18.93,19.15,18.93,19.0,38500,6.938483048349,7.01912046359659,6.938483048349,6.96414040774596,105038.089006129,0.0,1.0
2013-10-07,18.94,19.07,18.87,18.87,52300,6.94214838540571,6.98979776714292,6.91649102600875,6.91649102600875,142688.105325209,0.0,1.0
2013-10-08,18.93,18.95,18.75,18.87,63200,6.938483048349,6.94581372246242,6.87250698132825,6.91649102600875,172426.161693178,0.0,1.0
2013-10-09,18.77,18.81,18.67,18.81,70000,6.93115237423558,6.94592307721744,6.89422561678095,6.94592307721744,189564.437348689,0.14,1.0
2013-10-10,18.83,18.99,18.76,18.76,56800,6.95330842870837,7.01239124063579,6.92745969849012,6.92745969849012,153818.000591508,0.0,1.0
2013-10-11,18.8,18.899,18.73,18.86,57700,6.94223040147198,6.97878789135207,6.91638167125373,6.96438645594476,156255.257643134,0.0,1.0
2013-10-14,18.76,18.85,18.71,18.72,46400,6.92745969849012,6.9606937801993,6.9089963197628,6.91268899550826,125654.141328274,0.0,1.0
2013-10-15,18.53,18.8,18.52,18.67,70400,6.84252815634445,6.94223040147198,6.83883548059899,6.89422561678095,190647.662704968,0.0,1.0
2013-10-16,18.35,18.6,18.3,18.4,131500,6.7760599929261,6.8683768865627,6.75759661419878,6.79452337165342,356110.335876466,0.0,1.0
2013-10-17,18.62,18.7,18.36,18.36,72500,6.87576223805363,6.90530364401734,6.77975266867157,6.77975266867157,196334.595825428,0.0,1.0
2013-10-18,18.64,18.73,18.6,18.71,85100,6.88314758954455,6.91638167125373,6.8683768865627,6.9089963197628,230456.194548192,0.0,1.0
2013-10-21,18.77,18.89,18.63,18.64,53600,6.93115237423558,6.97546448318115,6.87945491379909,6.88314758954455,145152.197741282,0.0,1.0
2013-10-22,18.98,19.05,18.81,18.81,82200,7.00869856489032,7.03454729510857,6.94592307721744,6.94592307721744,222602.810715175,0.0,1.0
2013-10-23,19.0,19.04,18.88,18.93,77100,7.01608391638125,7.03085461936311,6.97177180743569,6.99023518616301,208791.687422628,0.0,1.0
2013-10-24,18.8201,19.07,18.8,19.0,57400,6.94965267972036,7.0419326465995,6.94223040147198,7.01608391638125,155442.838625925,0.0,1.0
2013-10-25,18.8005,18.92,18.79,18.79,35000,6.94241503525925,6.98654251041754,6.93853772572651,6.93853772572651,94782.2186743446,0.0,1.0
2013-10-28,18.94,18.9699,18.85,18.88,44200,6.99392786190847,7.00496896238741,6.9606937801993,6.97177180743569,119696.401868744,0.0,1.0
2013-10-29,18.97,19.02,18.86,18.89,55700,7.00500588914486,7.02346926787218,6.96438645594476,6.97546448318115,150839.130861743,0.0,1.0
2013-10-30,18.88,18.99,18.86,18.92,72400,6.97177180743569,7.01239124063579,6.96438645594476,6.98654251041754,196063.789486358,0.0,1.0
2013-10-31,19.02,19.03,18.9272,18.94,56900,7.02346926787218,7.02716194361764,6.98920123695428,6.99392786190847,154088.806930577,0.0,1.0
2013-11-01,18.87,19.0336,18.87,18.96,46700,6.96807913169022,7.02849130688601,6.96807913169022,7.0013132133994,126466.560345483,0.0,1.0
2013-11-04,18.95,18.97,18.87,18.87,37600,6.99762053765393,7.00500588914486,6.96807913169022,6.96807913169022,101823.183490153,0.0,1.0
2013-11-05,18.91,19.08,18.87,18.87,41100,6.98284983467208,7.04562532234496,6.96807913169022,6.96807913169022,111301.405357588,0.0,1.0
2013-11-06,18.88,19.01,18.84,18.91,67200,6.97177180743569,7.01977659212672,6.95700110445383,6.98284983467208,181981.859854742,0.0,1.0
2013-11-07,18.77,18.82,18.74,18.77,70000,6.98284983467208,7.00145092640003,6.97168917963531,6.98284983467208,188160.998891322,0.14,1.0
2013-11-08,18.59,18.76,18.531,18.67,46800,6.91588590445146,6.97912961632649,6.89393661621248,6.94564765121618,125799.067830198,0.0,1.0
2013-11-11,18.5,18.662,18.49,18.49,50300,6.88240393934115,6.94267147653971,6.87868372099556,6.87868372099556,135207.117774764,0.0,1.0
2013-11-12,18.43,18.53,18.4,18.5,56100,6.85636241092202,6.89356459437792,6.84520175588525,6.88240393934115,150797.600540045,0.0,1.0
2013-11-13,18.342,18.4499,18.34,18.38,65900,6.82362448948083,6.86376564542975,6.82288044581172,6.83776131919408,177140.14038483,0.0,1.0
2013-11-14,18.29,18.34,18.17,18.3,89900,6.80427935408377,6.82288044581172,6.75963673393669,6.80799957242936,241652.482861855,0.0,1.0
2013-11-15,18.28,18.38,18.2,18.24,43200,6.80055913573818,6.83776131919408,6.77079738897346,6.78567826235582,116122.216458644,0.0,1.0
2013-11-18,18.06,18.36,18.02,18.36,196700,6.7187143321352,6.8303208825029,6.70383345875284,6.8303208825029,528732.406884614,0.0,1.0
2013-11-19,18.05,18.13,17.97,18.05,89000,6.71499411378961,6.74475586055433,6.68523236702489,6.71499411378961,239233.270018966,0.0,1.0
2013-11-20,18.02,18.12,17.9701,18.04,62100,6.70383345875284,6.74103564220874,6.68526956920835,6.71127389544402,166925.686159301,0.0,1.0
2013-11-21,18.05,18.1,17.94,17.99,70900,6.71499411378961,6.73359520551756,6.67407171198812,6.69267280371607,190580.21173421,0.0,1.0
2013-11-22,18.09,18.099,18.0301,18.09,49600,6.72987498717197,6.733223183683,6.70759087928189,6.72987498717197,133325.507785851,0.0,1.0
2013-11-25,18.12,18.25,18.0717,18.17,91400,6.74103564220874,6.78939848070141,6.72306698759954,6.75963673393669,245684.504266669,0.0,1.0
2013-11-26,18.13,18.32,18.02,18.08,91500,6.74475586055433,6.81544000912054,6.70383345875284,6.72615476882638,245953.305693656,0.0,1.0
2013-11-27,18.38,18.38,18.1218,18.2,61000,6.83776131919408,6.83776131919408,6.74170528151095,6.77079738897346,163968.870462438,0.0,1.0
2013-11-29,18.44,18.48,18.338,18.44,24400,6.86008262926761,6.87496350264997,6.8221364021426,6.86008262926761,65587.5481849751,0.0,1.0
2013-12-02,18.4,18.4865,18.2701,18.38,74700,6.84520175588525,6.87738164457461,6.79687611957604,6.83776131919408,200794.665959739,0.0,1.0
2013-12-03,18.31,18.34,18.26,18.34,86300,6.81171979077495,6.82288044581172,6.793118699047,6.82288044581172,231975.631490301,0.0,1.0
2013-12-04,18.1,18.25,18.08,18.25,94700,6.73359520551756,6.78939848070141,6.72615476882638,6.78939848070141,254554.95135726,0.0,1.0
2013-12-05,17.88,18.09,17.88,18.09,112400,6.65175040191458,6.72987498717197,6.65175040191458,6.72987498717197,302132.803934066,0.0,1.0
2013-12-06,17.65,17.99,17.52,17.97,183600,6.56618537996602,6.69267280371607,6.51782254147335,6.68523236702489,493519.419949238,0.0,1.0
2013-12-09,17.83,17.8591,17.52,17.6,67100,6.63314931018664,6.6439751455723,6.51782254147335,6.54758428823807,180365.757508681,0.0,1.0
2013-12-10,17.6,17.79,17.46,17.79,90300,6.59966734507633,6.67091375391522,6.54716999119504,6.67091375391522,240812.137476244,0.14,1.0
2013-12-11,17.42,17.5391,17.37,17.46,142900,6.53217074722896,6.57683099613797,6.51342169227135,6.54716999119504,381085.874256426,0.0,1.0
2013-12-12,17.34,17.45,17.28,17.36,125500,6.50217225929679,6.54342018020352,6.47967339334767,6.50967188127983,334683.535473628,0.0,1.0
2013-12-13,17.44,17.44,17.239,17.27,132400,6.539670369212,6.539670369212,6.46429916828243,6.47592358235615,353084.462921979,0.0,1.0
2013-12-16,17.57,17.67,17.45,17.48,124300,6.58841791210177,6.62591602201697,6.54342018020352,6.55466961317808,331483.374178263,0.0,1.0
2013-12-17,17.51,17.5939,17.43,17.57,76100,6.56591904615264,6.5973799603715,6.53592055822048,6.58841791210177,202943.562147754,0.0,1.0
2013-12-18,17.67,17.8,17.5,17.59,107600,6.62591602201697,6.67466356490674,6.56216923516112,6.59591753408481,286947.796151095,0.0,1.0
2013-12-19,17.81,17.85,17.6344,17.7,86400,6.67841337589826,6.69341261986434,6.61256669488716,6.63716545499153,230411.613266307,0.0,1.0
2013-12-20,18.11,18.1311,17.79,17.79,155800,6.79090770564388,6.79881980683599,6.67091375391522,6.67091375391522,415487.608181604,0.0,1.0
2013-12-23,18.46,18.5,18.15,18.17,127300,6.9221510903471,6.93715033431319,6.80590694960996,6.813406571593,339483.777416677,0.0,1.0
2013-12-24,18.5,18.57,18.42,18.42,98700,6.93715033431319,6.96339901125383,6.90715184638102,6.90715184638102,263213.266543802,0.0,1.0
2013-12-26,18.39,18.46,18.33,18.33,117400,6.94839976728775,6.97484827102403,6.92572962122808,6.92572962122808,310717.010003404,0.14,1.0
2013-12-27,18.3,18.35,18.23,18.34,73200,6.91439454819825,6.9332863365813,6.88794604446197,6.92950797890469,193734.967054934,0.0,1.0
2013-12-30,17.96,18.29,17.871,18.29,120100,6.78593038719347,6.91061619052164,6.75230300387163,6.91061619052164,317862.971902972,0.0,1.0
2013-12-31,17.9,17.989,17.8,17.88,110300,6.76326024113381,6.79688762445564,6.7254766643677,6.75570352578058,291925.776860098,0.0,1.0
2014-01-02,18.1,18.179,17.9,17.9,39400,6.83882739466603,6.86867642031125,6.76326024113381,6.76326024113381,104278.110682574,0.0,1.0
2014-01-03,18.02,18.14,17.93,18.11,32600,6.80860053325314,6.85394082537247,6.77459531416364,6.84260575234264,86280.8733058857,0.0,1.0
2014-01-06,18.14,18.18,18.02,18.02,66900,6.85394082537247,6.86905425607892,6.80860053325314,6.80860053325314,177061.055955943,0.0,1.0
2014-01-07,18.33,18.3599,18.225,18.24,60500,6.92572962122808,6.93702691068115,6.88605686562367,6.89172440213858,160122.479601414,0.0,1.0
2014-01-08,18.22,18.31,18.1964,18.31,52500,6.88416768678536,6.91817290587486,6.87525076266856,6.91817290587486,138949.259158252,0.0,1.0
2014-01-09,18.21,18.32,18.15,18.23,49500,6.88038932910875,6.92195126355147,6.85771918304908,6.88794604446197,131009.301492066,0.0,1.0
2014-01-10,18.3,18.43,18.24,18.24,132700,6.91439454819825,6.96351319799419,6.89172440213858,6.89172440213858,351210.794100952,0.0,1.0
2014-01-13,18.29,18.41,18.1824,18.35,81300,6.91061619052164,6.95595648264097,6.8699610619213,6.9332863365813,215172.852753635,0.0,1.0
2014-01-14,18.26,18.37,18.231,18.3,140600,6.8992811174918,6.94084305193453,6.88832388022963,6.91439454819825,372119.349288575,0.0,1.0
2014-01-15,18.29,18.34,18.2,18.22,52800,6.91061619052164,6.92950797890469,6.87661097143214,6.88416768678536,139743.25492487,0.0,1.0
2014-01-16,18.37,18.39,18.256,18.26,58200,6.94084305193453,6.94839976728775,6.89776977442116,6.8992811174918,154035.178724005,0.0,1.0
2014-01-17,18.49,18.52,18.37,18.42,70200,6.98618334405386,6.99751841708369,6.94084305193453,6.95973484031758,185795.009388748,0.0,1.0
2014-01-21,18.54,18.64,18.5011,18.52,82100,7.00507513243691,7.04285870920302,6.9903773210749,6.99751841708369,217290.174797952,0.0,1.0
2014-01-22,18.63,18.68,18.59,18.59,85600,7.03908035152641,7.05797213990947,7.02396692081997,7.02396692081997,226553.458741835,0.0,1.0
2014-01-23,18.73,18.74,18.54,18.55,51100,7.07686392829252,7.08064228596913,7.00507513243691,7.00885349011353,135243.945580698,0.0,1.0
2014-01-24,18.51,18.6795,18.5001,18.63,93900,6.99374005940708,7.05778322202564,6.98999948530724,7.03908035152641,248520.674951616,0.0,1.0
2014-01-27,18.48,18.53,18.34,18.45,75600,6.98240498637725,7.0012967747603,6.92950797890469,6.97106991334741,200086.933187882,0.0,1.0
2014-01-28,18.49,18.55,18.37,18.37,48100,6.98618334405386,7.00885349011353,6.94084305193453,6.94084305193453,127303.987914512,0.0,1.0
2014-01-29,18.44,18.51,18.41,18.46,47500,6.9672915556708,6.99374005940708,6.95595648264097,6.97484827102403,125715.996381275,0.0,1.0
2014-01-30,18.52,18.6195,18.47,18.57,55800,6.99751841708369,7.03511307596597,6.97862662870064,7.01641020546675,147683.212591056,0.0,1.0
2014-01-31,18.54,18.58,18.47,18.51,66800,7.00507513243691,7.02018856314336,6.97862662870064,6.99374005940708,176796.390700404,0.0,1.0
2014-02-03,18.54,18.6504,18.52,18.52,72200,7.00507513243691,7.0467882011867,6.99751841708369,6.99751841708369,191088.314499538,0.0,1.0
2014-02-04,18.64,18.64,18.48,18.54,101500,7.04285870920302,7.04285870920302,6.98240498637725,7.00507513243691,268635.23437262,0.0,1.0
2014-02-05,18.55,18.62,18.55,18.56,50500,7.00885349011353,7.0353019938498,7.00885349011353,7.01263184779014,133655.954047461,0.0,1.0
2014-02-06,18.6,18.64,18.55,18.6,53300,7.02774527849658,7.04285870920302,7.00885349011353,7.02774527849658,141066.581202568,0.0,1.0
2014-02-07,18.77,18.78,18.66,18.66,89800,7.09197735899897,7.09575571667558,7.05041542455625,7.05041542455625,237669.399474495,0.0,1.0
2014-02-10,18.87,18.9295,18.8135,18.83,72200,7.12976093576508,7.15224216394092,7.10841321489223,7.11464750505863,191088.314499538,0.0,1.0
2014-02-11,18.78,18.83,18.75,18.8,63100,7.14865272414814,7.16768534588442,7.13723315110636,7.15626577284265,165768.01891593,0.14,1.0
2014-02-12,18.76,18.83,18.72,18.77,60700,7.14103967545362,7.16768534588442,7.12581357806459,7.14484619980088,159463.054646544,0.0,1.0
2014-02-13,18.87,18.9,18.77,18.79,45600,7.18291144327345,7.19433101631521,7.14484619980088,7.15245924849539,119794.321118326,0.0,1.0
2014-02-14,19.0,19.01,18.8201,18.84,88200,7.23239625978778,7.23620278413504,7.16391688678063,7.17149187023168,231707.436899921,0.0,1.0
2014-02-18,18.99,19.1299,18.98,18.99,69800,7.22858973544053,7.28184301105865,7.22478321109327,7.22858973544053,183369.377501298,0.0,1.0
2014-02-19,19.06,19.24,19.02,19.03,90800,7.25523540587132,7.32375284412194,7.2400093084823,7.24381583282955,238537.814858422,0.0,1.0
2014-02-20,19.2,19.24,19.11,19.13,61400,7.30852674673292,7.32375284412194,7.27426802760761,7.28188107630212,161302.002558448,0.0,1.0
2014-02-21,19.18,19.29,19.18,19.27,64300,7.3009136980384,7.34278546585823,7.3009136980384,7.33517241716371,168920.501050623,0.0,1.0
2014-02-24,19.2,19.3298,19.18,19.18,57000,7.30852674673292,7.35793543276031,7.3009136980384,7.3009136980384,149742.901397908,0.0,1.0
2014-02-25,19.25,19.3,19.2,19.2,59100,7.3275593684692,7.34659199020548,7.30852674673292,7.30852674673292,155259.74513362,0.0,1.0
2014-02-26,19.19,19.28,19.15,19.2,66000,7.30472022238566,7.33897894151097,7.28949412499663,7.30852674673292,173386.517408104,0.0,1.0
2014-02-27,19.45,19.45,19.22,19.23,76800,7.40368985541434,7.40368985541434,7.31613979542743,7.31994631977469,201758.856620339,0.0,1.0
2014-02-28,19.33,19.58,19.32,19.45,77700,7.35801156324725,7.45317467192867,7.3542050389,7.40368985541434,204123.218221359,0.0,1.0
2014-03-03,19.3,19.355,19.27,19.35,75100,7.34659199020548,7.3675278741154,7.33517241716371,7.36562461194177,197292.840262858,0.0,1.0
2014-03-04,19.44,19.47,19.37,19.37,75700,7.39988333106708,7.41130290410885,7.37323766063628,7.37323766063628,198869.081330204,0.0,1.0
2014-03-05,19.55,19.6187,19.43,19.45,56600,7.4417550988869,7.46790592115256,7.39607680671982,7.40368985541434,148692.074019677,0.0,1.0
2014-03-06,19.52,19.64,19.46,19.51,58800,7.43033552584513,7.47601381801221,7.40749637976159,7.42652900149788,154471.624599947,0.0,1.0
2014-03-07,19.25,19.56,19.22,19.54,74900,7.3275593684692,7.44556162323416,7.31613979542743,7.43794857453965,196767.426573742,0.0,1.0
2014-03-10,19.34,19.37,19.29,19.32,42400,7.36181808759451,7.37323766063628,7.34278546585823,7.3542050389,111387.702092479,0.0,1.0
2014-03-11,19.23,19.3,19.17,19.25,39800,7.37323766063628,7.40007731930735,7.35023223891823,7.3809061345423,103801.618125782,0.14,1.0
2014-03-12,19.32,19.4,19.22,19.28,37600,7.40774579321336,7.43841968883743,7.36940342368327,7.39240884540133,98063.8402394321,0.0,1.0
2014-03-13,19.28,19.42,19.28,19.37,36100,7.39240884540133,7.44608816274345,7.39240884540133,7.42691697797841,94151.7189532844,0.0,1.0
2014-03-14,19.5,19.5,19.29,19.29,27300,7.47676205836752,7.47676205836752,7.39624308235434,7.39624308235434,71200.6074078855,0.0,1.0
2014-03-17,19.6,19.67,19.53,19.54,49100,7.51510442789762,7.54194408656868,7.48826476922655,7.49209900617956,128056.770099897,0.0,1.0
2014-03-18,19.73,19.75,19.6,19.66,45500,7.56494950828673,7.57261798219275,7.51510442789762,7.53810984961567,118667.679013143,0.0,1.0
2014-03-19,19.71,19.85,19.67,19.73,55400,7.55728103438071,7.61096035172284,7.54194408656868,7.56494950828673,144487.679501716,0.0,1.0
2014-03-20,19.4,19.67,19.4,19.67,61200,7.43841968883743,7.54194408656868,7.43841968883743,7.54194408656868,159614.54847482,0.0,1.0
2014-03-21,19.4,19.5597,19.4,19.42,40200,7.43841968883743,7.49965245297699,7.43841968883743,7.44608816274345,104844.850468755,0.0,1.0
2014-03-24,19.43,19.47,19.02,19.02,36700,7.44992239969646,7.4652593475085,7.29271868462309,7.29271868462309,95716.5674677435,0.0,1.0
2014-03-25,19.58,19.63,19.44,19.44,31900,7.5074359539916,7.52660713875664,7.45375663664947,7.45375663664947,83197.7793520713,0.0,1.0
2014-03-26,19.71,19.82,19.7,19.75,97300,7.55728103438071,7.59945764086381,7.5534467974277,7.57261798219275,253766.267428105,0.0,1.0
2014-03-27,19.81,19.824,19.7108,19.78,19100,7.5956234039108,7.60099133564502,7.55758777333695,7.58412069305178,49814.3443769456,0.0,1.0
2014-03-28,19.85,19.85,19.8,19.85,35900,7.61096035172284,7.61096035172284,7.59178916695779,7.61096035172284,93630.1027817981,0.0,1.0
2014-03-31,19.96,19.96,19.85,19.85,59100,7.65313695820594,7.65313695820594,7.61096035172284,7.61096035172284,154137.578674214,0.0,1.0
2014-04-01,20.05,20.06,19.9664,20.0,36900,7.68764509078302,7.69147932773603,7.65559086985586,7.66847390601797,96238.1836392298,0.0,1.0
2014-04-02,20.0,20.19,19.95,20.19,47200,7.66847390601797,7.74132440812515,7.64930272125293,7.74132440812515,123101.416470776,0.0,1.0
2014-04-03,20.0,20.05,19.96,20.0,53100,7.66847390601797,7.68764509078302,7.65313695820594,7.66847390601797,138489.093529624,0.0,1.0
2014-04-04,20.08,20.19,20.05,20.19,18600,7.69914780164205,7.74132440812515,7.68764509078302,7.74132440812515,48510.3039482297,0.0,1.0
2014-04-07,19.99,20.14,19.97,20.06,32600,7.66463966906496,7.7221532233601,7.65697119515895,7.69147932773603,85023.4359522736,0.0,1.0
2014-04-08,20.07,20.13,20.01,20.08,72900,7.69531356468904,7.71831898640709,7.67230814297098,7.69914780164205,190129.094506771,0.0,1.0
2014-04-09,20.0,20.03,19.926,20.02,54700,7.7221532233601,7.73373645319514,7.69358125643367,7.72987537658346,141670.330587402,0.14,1.0
2014-04-10,19.98,20.09,19.95,20.04,46300,7.71443107013674,7.75690291286522,7.7028478403017,7.73759752980682,119914.740515479,0.0,1.0
2014-04-11,19.97,20.01,19.95,19.98,35400,7.71056999352506,7.72601429997178,7.7028478403017,7.71443107013674,91684.2724459606,0.0,1.0
2014-04-14,19.97,20.02,19.95,20.02,33900,7.71056999352506,7.72987537658346,7.7028478403017,7.72987537658346,87799.3456474029,0.0,1.0
2014-04-15,20.01,20.06,19.96,20.01,54700,7.72601429997178,7.74531968303018,7.70670891691338,7.72601429997178,141670.330587402,0.0,1.0
2014-04-16,20.04,20.14,20.02,20.1,61200,7.73759752980682,7.77620829592362,7.72987537658346,7.7607639894769,158505.013381152,0.0,1.0
2014-04-17,20.0,20.15,20.0,20.07,42500,7.7221532233601,7.7800693725353,7.7221532233601,7.74918075964186,110072.925959133,0.0,1.0
2014-04-21,20.05,20.1,19.94,20.1,66000,7.7414586064185,7.7607639894769,7.69898676369002,7.7607639894769,170936.779136537,0.0,1.0
2014-04-22,20.05,20.11,20.0,20.09,51800,7.7414586064185,7.76462506608858,7.7221532233601,7.75690291286522,134159.472110191,0.0,1.0
2014-04-23,20.152,20.16,20.05,20.15,47300,7.78084158785764,7.78393044914698,7.7414586064185,7.7800693725353,122504.691714518,0.0,1.0
2014-04-24,20.2,20.21,20.13,20.13,33600,7.7993747555937,7.80323583220538,7.77234721931194,7.77234721931194,87022.3602876914,0.0,1.0
2014-04-25,20.25,20.27,20.21,20.27,38400,7.8186801386521,7.82640229187546,7.80323583220538,7.82640229187546,99454.1260430759,0.0,1.0
2014-04-28,20.24,20.34,20.21,20.29,46200,7.81481906204042,7.85342982815722,7.80323583220538,7.83412444509882,119655.745395576,0.0,1.0
2014-04-29,20.36,20.36,20.25,20.27,34700,7.86115198138058,7.86115198138058,7.8186801386521,7.82640229187546,89871.3066066337,0.0,1.0
2014-04-30,20.39,20.44,20.29,20.29,39800,7.87273521121562,7.89204059427402,7.83412444509882,7.83412444509882,103080.05772173,0.0,1.0
2014-05-01,20.5401,20.61,20.4601,20.47,39300,7.93068997115694,7.95767889667258,7.8998013582635,7.90362382410906,101785.08212221,0.0,1.0
2014-05-02,20.55,20.63,20.49,20.63,32700,7.9345124370025,7.96540104989594,7.91134597733242,7.96540104989594,84691.4042085568,0.0,1.0
2014-05-05,20.64,20.65,20.5312,20.55,27400,7.96926212650762,7.9731232031193,7.92725361297254,7.9345124370025,70964.6628536531,0.0,1.0
2014-05-06,20.72,20.72,20.61,20.65,58400,8.00015073940106,8.00015073940106,7.95767889667258,7.9731232031193,151253.150023845,0.0,1.0
2014-05-07,20.829,20.829,20.7,20.71,108200,8.04223647446838,8.04223647446838,7.9924285861777,7.99628966278939,280232.719735958,0.0,1.0
2014-05-08,20.72,20.78,20.66,20.72,33500,8.05420581196459,8.07752880176757,8.0308828221616,8.05420581196459,86181.0607035741,0.14,1.0
2014-05-09,20.77,20.779,20.71,20.75,42300,8.07364163680041,8.07714008527086,8.05031864699742,8.06586730686608,108819.667694364,0.0,1.0
2014-05-12,20.83,20.87,20.75,20.87,35200,8.09696462660339,8.11251328647205,8.06586730686608,8.11251328647205,90554.4279631586,0.0,1.0
2014-05-13,20.84,20.86,20.8,20.82,39600,8.10085179157056,8.10862612150489,8.0853031317019,8.09307746163623,101873.731458553,0.0,1.0
2014-05-14,20.82,20.84,20.816,20.84,23100,8.09307746163623,8.10085179157056,8.09152259564936,8.10085179157056,59426.3433508228,0.0,1.0
2014-05-15,20.58,20.87,20.55,20.87,47900,7.99978550242428,8.11251328647205,7.98812400752279,8.11251328647205,123226.05396123,0.0,1.0
2014-05-16,20.74,20.75,20.56,20.56,35100,8.06198014189891,8.06586730686608,7.99201117248996,7.99201117248996,90297.171065536,0.0,1.0
2014-05-19,20.81,20.83,20.7,20.7,26600,8.08919029666906,8.09696462660339,8.04643148203026,8.04643148203026,68430.3347676142,0.0,1.0
2014-05-20,20.81,20.86,20.78,20.79,33400,8.08919029666906,8.10862612150489,8.07752880176757,8.08141596673474,85923.8038059516,0.0,1.0
2014-05-21,20.69,20.855,20.61,20.85,69500,8.04254431706309,8.10668253902131,8.01144699732578,8.10473895653772,178793.543847714,0.0,1.0
2014-05-22,20.59,20.781,20.59,20.72,49500,8.00367266739145,8.07791751826429,8.00367266739145,8.05420581196459,127342.164323192,0.0,1.0
2014-05-23,20.75,20.76,20.65,20.67,47800,8.06586730686608,8.06975447183324,8.02699565719444,8.03476998712877,122968.797063607,0.0,1.0
2014-05-27,20.84,20.8665,20.75,20.83,46600,8.10085179157056,8.11115277873354,8.06586730686608,8.09696462660339,119881.714292136,0.0,1.0
2014-05-28,20.68,20.83,20.62,20.83,51000,8.03865715209593,8.09696462660339,8.01533416229294,8.09696462660339,131201.017787531,0.0,1.0
2014-05-29,20.7,20.76,20.68,20.68,29300,8.04643148203026,8.06975447183324,8.03865715209593,8.03865715209593,75376.2710034246,0.0,1.0
2014-05-30,20.8,20.801,20.74,20.78,41500,8.0853031317019,8.08569184819862,8.06198014189891,8.07752880176757,106761.612513383,0.0,1.0
2014-06-02,20.76,20.8,20.72,20.78,38300,8.06975447183324,8.0853031317019,8.05420581196459,8.07752880176757,98529.3917894595,0.0,1.0
2014-06-03,20.63,20.77,20.61,20.76,130600,8.01922132726011,8.07364163680041,8.01144699732578,8.06975447183324,335977.508295128,0.0,1.0
2014-06-04,20.34,20.6,20.33,20.6,79300,7.90649354321234,8.00755983235861,7.90260637824518,8.00755983235861,204004.719814729,0.0,1.0
2014-06-05,20.35,20.44,20.11,20.3,57300,7.91038070817951,7.94536519288398,7.81708874896756,7.89094488334368,147408.202337755,0.0,1.0
2014-06-06,20.43,20.46,20.39,20.39,42700,7.94147802791682,7.95313952281831,7.92592936804816,7.92592936804816,109848.695284854,0.0,1.0
2014-06-09,20.42,20.43,20.32,20.43,37200,7.93759086294966,7.94147802791682,7.89871921327801,7.94147802791682,95699.5659156107,0.0,1.0
2014-06-10,20.38,20.39,20.258,20.32,38500,7.9764625126213,7.98037638039,7.92871332584309,7.95297930600907,98368.1674374406,0.14,1.0
2014-06-11,20.44,20.46,20.32,20.32,39200,7.99994571923353,8.00777345477094,7.95297930600907,7.95297930600907,100156.679572667,0.0,1.0
2014-06-12,20.31,20.45,20.27,20.45,42400,7.94906543824036,8.00385958700224,7.93340996716554,8.00385958700224,108332.735047987,0.0,1.0
2014-06-13,20.3,20.37,20.27,20.31,57900,7.94515157047166,7.97254864485259,7.93340996716554,7.94906543824036,147935.503756566,0.0,1.0
2014-06-16,20.23,20.3599,20.23,20.28,28600,7.91775449609072,7.9685956384062,7.91775449609072,7.93732383493425,73073.4958106702,0.0,1.0
2014-06-17,20.27,20.3,20.2,20.29,42900,7.93340996716554,7.94515157047166,7.9060128927846,7.94123770270295,109610.243716005,0.0,1.0
2014-06-18,20.3524,20.353,20.28,20.3,41400,7.96566023757967,7.9658950696458,7.93732383493425,7.94515157047166,105777.717711949,0.0,1.0
2014-06-19,20.41,20.44,20.34,20.44,46100,7.98820411592741,7.99994571923353,7.96080704154648,7.99994571923353,117786.299191325,0.0,1.0
2014-06-20,20.48,20.48,20.38,20.44,55700,8.01560119030835,8.01560119030835,7.9764625126213,7.99994571923353,142314.465617284,0.0,1.0
2014-06-23,20.48,20.5,20.43,20.48,36700,8.01560119030835,8.02342892584576,7.99603185146483,8.01560119030835,93769.1362325732,0.0,1.0
2014-06-24,20.4938,20.54,20.48,20.49,24700,8.02100232782917,8.03908439692058,8.01560119030835,8.01951505807706,63108.9282001242,0.0,1.0
2014-06-25,20.52,20.54,20.44,20.44,95200,8.03125666138317,8.03908439692058,7.99994571923353,7.99994571923353,243237.650390762,0.0,1.0
2014-06-26,20.57,20.61,20.52,20.54,26500,8.0508260002267,8.06648147130152,8.03125666138317,8.03908439692058,67707.9594049916,0.0,1.0
2014-06-27,20.638,20.64,20.55,20.57,33400,8.0774403010539,8.07822307460764,8.04299826468929,8.0508260002267,85337.5790236497,0.0,1.0
2014-06-30,20.69,20.71,20.59,20.62,55900,8.09779241345116,8.10562014898857,8.05865373576411,8.07039533907023,142825.469084492,0.0,1.0
2014-07-01,20.63,20.75,20.62,20.75,80600,8.07430920683893,8.12127562006339,8.07039533907023,8.12127562006339,205934.397284616,0.0,1.0
2014-07-02,20.48,20.6427,20.46,20.62,64600,8.01560119030835,8.07927981890519,8.00777345477094,8.07039533907023,165054.119908017,0.0,1.0
2014-07-03,20.26,20.5,20.25,20.45,48800,7.92949609939684,8.02342892584576,7.92558223162813,8.00385958700224,124684.845998626,0.0,1.0
2014-07-07,20.31,20.42,20.29,20.29,36000,7.94906543824036,7.99211798369612,7.94123770270295,7.94123770270295,91980.6240973471,0.0,1.0
2014-07-08,20.42,20.47,20.37,20.38,47600,7.99211798369612,8.01168732253965,7.97254864485259,7.9764625126213,121618.825195381,0.0,1.0
2014-07-09,20.36,20.39,20.29,20.31,33900,8.02342892584576,8.0352512670921,7.99584346293765,8.00372502376854,86023.5700196278,0.14,1.0
2014-07-10,20.36,20.4199,20.36,20.37,31100,8.02342892584576,8.04703420053428,8.02342892584576,8.02736970626121,78918.3783955878,0.0,1.0
2014-07-11,20.459,20.459,20.36,20.45,23500,8.06244265195867,8.06244265195867,8.02342892584576,8.05889594958477,59632.8582731933,0.0,1.0
2014-07-14,20.46,20.535,20.41,20.41,19000,8.06283673000021,8.09239258311605,8.04313282792299,8.04313282792299,48213.8003059861,0.0,1.0
2014-07-15,20.41,20.48,20.38,20.42,74500,8.04313282792299,8.0707182908311,8.03131048667665,8.04707360833843,189048.848568208,0.0,1.0
2014-07-16,20.41,20.41,20.36,20.41,27300,8.04313282792299,8.04313282792299,8.02342892584576,8.04313282792299,69275.6183343905,0.0,1.0
2014-07-17,20.24,20.4699,20.22,20.41,56500,7.97613956086042,8.0667381026115,7.96825800002953,8.04313282792299,143372.61669938,0.0,1.0
2014-07-18,20.33,20.3768,20.23,20.23,25700,8.01160658459943,8.03004943694371,7.97219878044498,7.97219878044498,65215.508834939,0.0,1.0
2014-07-21,20.3,20.45,20.26,20.37,54000,7.99978424335309,8.05889594958477,7.98402112169131,8.02736970626121,137028.695606487,0.0,1.0
2014-07-22,20.3,20.38,20.26,20.38,27500,7.99978424335309,8.03131048667665,7.98402112169131,8.03131048667665,69783.132021822,0.0,1.0
2014-07-23,20.32,20.34,20.27,20.28,65600,8.00766580418398,8.01554736501487,7.98796190210676,7.9919026825222,166464.48947751,0.0,1.0
2014-07-24,20.31,20.36,20.29,20.36,26800,8.00372502376854,8.02342892584576,7.99584346293765,8.02342892584576,68006.8341158119,0.0,1.0
2014-07-25,20.4,20.4,20.3,20.3,46600,8.03919204750754,8.03919204750754,7.99978424335309,7.99978424335309,118250.689171524,0.0,1.0
2014-07-28,20.49,20.51,20.39,20.44,28000,8.07465907124655,8.08254063207744,8.0352512670921,8.05495516916932,71051.9162404005,0.0,1.0
2014-07-29,20.5,20.51,20.42,20.42,25100,8.07859985166199,8.08254063207744,8.04707360833843,8.04707360833843,63692.9677726448,0.0,1.0
2014-07-30,20.46,20.57,20.4201,20.56,44700,8.06283673000021,8.10618531457011,8.04711301614259,8.10224453415466,113429.309140925,0.0,1.0
2014-07-31,20.15,20.46,20.14,20.4,64000,7.94067253712142,8.06283673000021,7.93673175670598,8.03919204750754,162404.379978058,0.0,1.0
2014-08-01,20.08,20.25,19.87,20.25,87500,7.9130870742133,7.98008034127587,7.83033068548896,7.98008034127587,222037.238251252,0.0,1.0
2014-08-04,19.98,20.09,19.92,20.06,50000,7.87367927005886,7.91702785462875,7.85003458756619,7.90520551338242,126878.421857858,0.0,1.0
2014-08-05,19.68,20.0,19.68,19.95,58900,7.75545585759551,7.88156083088975,7.75545585759551,7.86185692881252,149462.780948557,0.0,1.0
2014-08-06,19.74,19.84,19.62,19.69,71400,7.77910054008818,7.81850834424263,7.73181117510284,7.75939663801096,181182.386413021,0.0,1.0
2014-08-07,19.79,19.81,19.66,19.7,38300,7.85397536798163,7.8619126851802,7.80238280619095,7.81825744058808,96506.1595545575,0.14,1.0
2014-08-08,19.88,19.89,19.84,19.87,33200,7.88969329537518,7.89366195397446,7.87381866097805,7.8857246367759,83655.4699010786,0.0,1.0
2014-08-11,20.02,20.02,19.89,19.89,28800,7.94525451576515,7.94525451576515,7.89366195397446,7.89366195397446,72568.6003961163,0.0,1.0
2014-08-12,20.0443,20.05,19.9789,20.0,30200,7.95489835616141,7.957160491563,7.92894332892209,7.93731719856658,76096.2406931498,0.0,1.0
2014-08-13,20.15,20.19,20.0436,20.07,23300,7.99684707755583,8.01272171195296,7.95462055005946,7.96509780876156,58710.0135149136,0.0,1.0
2014-08-14,20.24,20.27,20.22,20.26,24800,8.03256500494938,8.04447098074723,8.02462768775081,8.04050232214795,62489.628118878,0.0,1.0
2014-08-15,20.21,20.3,20.16,20.29,12100,8.02065902915153,8.05637695654508,8.00081573615511,8.0524082979458,30488.8911386461,0.0,1.0
2014-08-18,20.27,20.33,20.26,20.32,24300,8.04447098074723,8.06828293234293,8.04050232214795,8.06431427374365,61229.7565842232,0.0,1.0
2014-08-19,20.27,20.34,20.27,20.34,23500,8.04447098074723,8.07225159094221,8.04447098074723,8.07225159094221,59213.9621287755,0.0,1.0
2014-08-20,20.26,20.31,20.2501,20.28,11300,8.04050232214795,8.06034561514436,8.03657335013466,8.04843963934651,28473.0966831984,0.0,1.0
2014-08-21,20.26,20.32,20.26,20.29,26800,8.04050232214795,8.06431427374365,8.04050232214795,8.0524082979458,67529.1142574972,0.0,1.0
2014-08-22,20.23,20.26,20.2,20.2,27500,8.0285963463501,8.04050232214795,8.01669037055225,8.01669037055225,69292.9344060139,0.0,1.0
2014-08-25,20.26,20.32,20.17,20.32,28700,8.04050232214795,8.06431427374365,8.0047843947544,8.06431427374365,72316.6260891854,0.0,1.0
2014-08-26,20.31,20.34,20.26,20.3,43600,8.06034561514436,8.07225159094221,8.04050232214795,8.05637695654508,109860.797821898,0.0,1.0
2014-08-27,20.22,20.3181,20.21,20.26,95700,8.02462768775081,8.06356022860978,8.02065902915153,8.04050232214795,241139.411732928,0.0,1.0
2014-08-28,20.2,20.23,20.16,20.22,36600,8.01669037055225,8.0285963463501,8.00081573615511,8.02462768775081,92222.5963367312,0.0,1.0
2014-08-29,20.32,20.35,20.256,20.27,57400,8.06431427374365,8.0762202495415,8.03891485870823,8.04447098074723,144633.252178371,0.0,1.0
2014-09-02,20.26,20.35,20.26,20.34,39500,8.04050232214795,8.0762202495415,8.04050232214795,8.07225159094221,99529.851237729,0.0,1.0
2014-09-03,20.27,20.36,20.2,20.29,91600,8.04447098074723,8.08018890814078,8.01669037055225,8.0524082979458,230808.465148759,0.0,1.0
2014-09-04,20.18,20.33,20.12,20.27,45100,8.00875305335368,8.06828293234293,7.98494110175798,8.04447098074723,113640.412425863,0.0,1.0
2014-09-05,20.24,20.31,20.15,20.24,42900,8.03256500494938,8.06034561514436,7.99684707755583,8.03256500494938,108096.977673382,0.0,1.0
2014-09-08,20.22,20.28,20.21,20.28,39100,8.02462768775081,8.04843963934651,8.02065902915153,8.04843963934651,98521.9540100052,0.0,1.0
2014-09-09,20.26,20.26,20.2,20.2,35500,8.04050232214795,8.04050232214795,8.01669037055225,8.01669037055225,89450.8789604906,0.0,1.0
2014-09-10,20.16,20.21,20.13,20.14,49000,8.05637695654508,8.07635805018731,8.04438830035974,8.04838451908819,122615.911014128,0.14,1.0
2014-09-11,20.11,20.18,20.11,20.17,31000,8.03639586290286,8.06436939400197,8.03639586290286,8.06037317527353,77573.3314579174,0.0,1.0
2014-09-12,19.93,20.0563,19.9,20.05,32500,7.96446392579085,8.01493616833111,7.95247526960551,8.01241855053219,81326.8797542683,0.0,1.0
2014-09-15,19.83,19.94,19.81,19.93,44300,7.92450173850639,7.96846014451929,7.9165093010495,7.96446392579085,110854.793018895,0.0,1.0
2014-09-16,19.97,19.97,19.8425,19.87,26900,7.98044880070463,7.98044880070463,7.92949701191695,7.94048661342018,67313.6327812251,0.0,1.0
2014-09-17,20.05,20.05,19.97,20.03,27100,8.01241855053219,8.01241855053219,7.98044880070463,8.0044261130753,67814.1058874052,0.0,1.0
2014-09-18,20.06,20.13,20.01,20.13,24800,8.01641476926063,8.04438830035974,7.99643367561841,8.04438830035974,62058.665166334,0.0,1.0
2014-09-19,20.06,20.15,20.05,20.15,44600,8.01641476926063,8.05238073781663,8.01241855053219,8.05238073781663,111605.502678165,0.0,1.0
2014-09-22,19.9,20.0392,19.88,20.02,21712,7.95247526960551,8.00810263430546,7.94448283214862,8.00042989434685,54331.360406913,0.0,1.0
2014-09-23,19.87,19.94,19.84,19.94,33942,7.94048661342018,7.96846014451929,7.92849795723484,7.96846014451929,84935.2908498269,0.0,1.0
2014-09-24,19.92,19.97,19.83,19.91,37860,7.9604677070624,7.98044880070463,7.92450173850639,7.95647148833396,94739.5589998954,0.0,1.0
2014-09-25,19.87,20.04,19.85,19.96,32586,7.94048661342018,8.00842233180374,7.93249417596329,7.97645258197618,81542.0831899257,0.0,1.0
2014-09-26,19.88,19.95,19.8,19.8,36483,7.94448283214862,7.97245636324774,7.91251308232106,7.91251308232106,91293.8016638453,0.0,1.0
2014-09-29,19.82,19.88,19.79,19.83,23256,7.92050551977795,7.94448283214862,7.90851686359262,7.92450173850639,58195.0127866235,0.0,1.0
2014-09-30,20.03,20.04,19.82,19.82,35486,8.0044261130753,8.00842233180374,7.92050551977795,7.92050551977795,88798.9432295374,0.0,1.0
2014-10-01,19.9769,20.12,19.95,20.08,26751,7.98320619162725,8.0403920816313,7.97245636324774,8.02440720671752,66940.780317121,0.0,1.0
2014-10-02,19.9248,20.06,19.82,20.03,49281,7.96238589205205,8.01641476926063,7.92050551977795,8.0044261130753,123319.075728311,0.0,1.0
2014-10-03,20.01,20.06,19.92,19.97,35399,7.99643367561841,8.01641476926063,7.9604677070624,7.98044880070463,88581.237428349,0.0,1.0
2014-10-06,20.07,20.08,20.01,20.07,29242,8.02041098798908,8.02440720671752,7.99643367561841,8.02041098798908,73174.1728545942,0.0,1.0
2014-10-07,20.15,20.16,20.0213,20.07,17335,8.05238073781663,8.05637695654508,8.00094940278155,8.02041098798908,43378.5064781613,0.0,1.0
2014-10-08,20.13,20.18,20.04,20.13,38579,8.04438830035974,8.06436939400197,8.00842233180374,8.04438830035974,96538.7598166129,0.0,1.0
2014-10-09,19.88,20.014,19.84,19.97,62536,8.00042989434685,8.05435633327253,7.98433244989142,8.03664914437156,155393.60964571,0.14,1.0
2014-10-10,19.549,19.93,19.5,19.93,74558,7.8672235414782,8.02055169991613,7.8475041720203,8.02055169991613,185266.674363004,0.0,1.0
2014-10-13,19.54,19.7,19.54,19.58,49156,7.86360161647573,7.92799139429743,7.86360161647573,7.87969906093115,122146.096260466,0.0,1.0
2014-10-14,19.75,19.86,19.6,19.61,78554,7.94811319986671,7.99238117211914,7.88774778315887,7.89177214427272,195196.200782095,0.0,1.0
2014-10-15,19.59,19.67,19.37,19.64,107966,7.88372342204501,7.91591831095586,7.79518747754017,7.90384522761429,268281.093434321,0.0,1.0
2014-10-16,19.83,19.86,19.51,19.53,15325,7.98030808877757,7.99238117211914,7.85152853313416,7.85957725536187,38080.578671813,0.0,1.0
2014-10-17,19.88,19.99,19.762,19.93,53703,8.00042989434685,8.04469786659927,7.95294243320334,8.02055169991613,133444.784105212,0.0,1.0
2014-10-20,19.9247,19.99,19.885,19.92,23486,8.01841878852579,8.04469786659927,8.00244207490378,8.01652733880228,58359.5739436346,0.0,1.0
2014-10-21,20.13,20.18,19.9301,20.0,31056,8.10103892219326,8.12116072776255,8.02059194352727,8.04872222771313,77170.0131309511,0.0,1.0
2014-10-22,20.2,20.23,20.13,20.13,35465,8.12920944999026,8.14128253333183,8.10103892219326,8.10103892219326,88125.7894026655,0.0,1.0
2014-10-23,20.21,20.31,20.2,20.3,25551,8.13323381110412,8.17347742224268,8.12920944999026,8.16945306112883,63490.8232067533,0.0,1.0
2014-10-24,20.26,20.3,20.23,20.27,13163,8.1533556166734,8.16945306112883,8.14128253333183,8.15737997778726,32708.2973609837,0.0,1.0
2014-10-27,20.26,20.3,20.21,20.27,22163,8.1533556166734,8.16945306112883,8.13323381110412,8.15737997778726,55072.0956021789,0.0,1.0
2014-10-28,20.29,20.4,20.248,20.35,52040,8.16542870001497,8.20969667226739,8.14852638333677,8.18957486669811,129312.451163533,0.0,1.0
2014-10-29,20.29,20.36,20.2192,20.27,18787,8.16542870001497,8.19359922781196,8.13693622332887,8.15737997778726,46683.1863952595,0.0,1.0
2014-10-30,20.34,20.37,20.3,20.31,43648,8.18555050558425,8.19762358892582,8.16945306112883,8.17347742224268,108459.451736855,0.0,1.0
2014-10-31,20.39,20.4699,20.38,20.46,25103,8.20567231115353,8.23782695645325,8.20164795003968,8.23384283895053,62377.6030276361,0.0,1.0
2014-11-03,20.51,20.52,20.39,20.46,31247,8.25396464451981,8.25798900563367,8.20567231115353,8.23384283895053,77644.6226269587,0.0,1.0
2014-11-04,20.48,20.5601,20.46,20.55,39076,8.24189156117824,8.27412669370023,8.23384283895053,8.27006208897524,97098.6422303273,0.0,1.0
2014-11-05,20.47,20.58,20.47,20.53,26370,8.23786720006439,8.28213517231681,8.23786720006439,8.26201336674753,65525.9288467021,0.0,1.0
2014-11-06,20.44,20.52,20.43,20.52,34612,8.22579411672282,8.25798900563367,8.22176975560896,8.25798900563367,86006.1983026944,0.0,1.0
2014-11-07,20.53,20.55,20.45,20.45,52256,8.26201336674753,8.27006208897524,8.22981847783667,8.22981847783667,129849.182321322,0.0,1.0
2014-11-10,20.39,20.449,20.38,20.42,27912,8.26201336674753,8.28592012440511,8.25796137392421,8.27416934521749,68884.6234854308,0.14,1.0
2014-11-11,20.45,20.45,20.37,20.43,24195,8.28632532368744,8.28632532368744,8.25390938110089,8.2782213380408,59711.3594593723,0.0,1.0
2014-11-12,20.47,20.48,20.4099,20.43,18062,8.29442930933408,8.2984813021574,8.27007683246593,8.2782213380408,44575.5972124481,0.0,1.0
2014-11-13,20.32,20.4899,20.31,20.48,34383,8.23364941698429,8.30249277505249,8.22959742416097,8.2984813021574,84854.5431821284,0.0,1.0
2014-11-14,20.38,20.39,20.3215,20.37,28396,8.25796137392421,8.26201336674753,8.23425721590779,8.25390938110089,70079.0974667631,0.0,1.0
2014-11-17,20.4,20.44,20.37,20.44,39348,8.26606535957085,8.28227333086412,8.25390938110089,8.28227333086412,97107.773176581,0.0,1.0
2014-11-18,20.4,20.41,20.35,20.35,82570,8.26606535957085,8.27011735239417,8.24580539545425,8.24580539545425,203776.274046719,0.0,1.0
2014-11-19,20.4,20.42,20.34,20.42,43553,8.26606535957085,8.27416934521749,8.24175340263093,8.27416934521749,107485.382869768,0.0,1.0
2014-11-20,20.51,20.51,20.36,20.4,47649,8.31063728062736,8.31063728062736,8.24985738827757,8.26606535957085,117593.98912501,0.0,1.0
2014-11-21,20.5,20.64,20.48,20.64,50541,8.30658528780404,8.3633131873305,8.2984813021574,8.3633131873305,124731.217955616,0.0,1.0
2014-11-24,20.6,20.61,20.4901,20.6,54975,8.34710521603723,8.35115720886055,8.30257381490895,8.34710521603723,135673.981660632,0.0,1.0
2014-11-25,20.63,20.65,20.551,20.63,36975,8.35926119450719,8.36736518015382,8.32725045120296,8.35926119450719,91251.3955780239,0.0,1.0
2014-11-26,20.7,20.7,20.6221,20.68,53893,8.38762514427042,8.38762514427042,8.35606012017676,8.37952115862378,133003.690652777,0.0,1.0
2014-11-28,20.79,20.82,20.6893,20.7,41176,8.42409307968029,8.43624905815025,8.38328951194947,8.38762514427042,101619.133585415,0.0,1.0
2014-12-01,20.53,20.84,20.51,20.81,70774,8.318741266274,8.44435304379689,8.31063728062736,8.43219706532693,174664.672633916,0.0,1.0
2014-12-02,20.58,20.68,20.5101,20.6,32385,8.33900123039059,8.37952115862378,8.31067780055559,8.34710521603723,79923.6361269589,0.0,1.0
2014-12-03,20.58,20.63,20.55,20.63,36008,8.33900123039059,8.35926119450719,8.32684525192063,8.35926119450719,88864.9155368083,0.0,1.0
2014-12-04,20.59,20.63,20.51,20.59,60399,8.34305322321391,8.35926119450719,8.31063728062736,8.34305322321391,149059.987600191,0.0,1.0
2014-12-05,20.57,20.59,20.5,20.5,77222,8.33494923756727,8.34305322321391,8.30658528780404,8.30658528780404,190577.830137286,0.0,1.0
2014-12-08,20.59,20.6,20.5053,20.57,43058,8.34305322321391,8.34710521603723,8.3087328440004,8.33494923756727,106263.761752496,0.0,1.0
2014-12-09,20.52,20.54,20.32,20.44,58164,8.37141717297714,8.37957644897419,8.2898244130066,8.33878006898893,142571.473304746,0.14,1.0
2014-12-10,20.27,20.55,20.2232,20.53,56316,8.26942622301397,8.38365608697272,8.25033351718086,8.37549681097567,138041.659628465,0.0,1.0
2014-12-11,20.43,20.49,20.2701,20.29,39286,8.3347004309904,8.35917825898156,8.26946701939396,8.27758549901102,96297.7597869857,0.0,1.0
2014-12-12,20.33,20.4,20.3,20.39,33654,8.29390405100513,8.32246151699482,8.28166513700955,8.31838187899629,82492.6133449885,0.0,1.0
2014-12-15,20.3,20.47,20.3,20.47,47438,8.28166513700955,8.35101898298451,8.28166513700955,8.35101898298451,116279.924878456,0.0,1.0
2014-12-16,20.18,20.31,20.15,20.28,57980,8.23270948102723,8.28574477500808,8.22047056703165,8.2735058610125,142120.452895419,0.0,1.0
2014-12-17,20.34,20.34,20.1,20.1,28265,8.29798368900366,8.29798368900366,8.20007237703901,8.20007237703901,69283.1079870476,0.0,1.0
2014-12-18,20.54,20.64,20.41,20.55,57636,8.37957644897419,8.42037282895947,8.32654115499335,8.38365608697272,141277.240825809,0.0,1.0
2014-12-19,20.72,20.75,20.55,20.59,59733,8.45300993294768,8.46524884694326,8.38365608697272,8.39997463896683,146417.402773406,0.0,1.0
2014-12-22,20.7,20.82,20.66,20.66,22466,8.44485065695063,8.49380631293295,8.42853210495652,8.42853210495652,55068.6114996289,0.0,1.0
2014-12-23,20.63,20.79,20.6,20.77,52708,8.41629319096094,8.48156739893737,8.40405427696536,8.47340812294031,129197.737689061,0.0,1.0
2014-12-24,20.5232,20.6099,20.45,20.6,17433,8.42983758911605,8.46544933187431,8.39977092741011,8.46138293910261,42442.2109937134,0.14,1.0
2014-12-26,20.61,20.67,20.47,20.53,21361,8.46549040654877,8.49013521122577,8.40798586230244,8.43263066697944,52005.2813076758,0.0,1.0
2014-12-29,20.53,20.63,20.53,20.58,13967,8.43263066697944,8.4737053414411,8.43263066697944,8.45316800421027,34003.9213531346,0.0,1.0
2014-12-30,20.47,20.6,20.47,20.53,63041,8.40798586230244,8.46138293910261,8.40798586230244,8.43263066697944,153479.000932409,0.0,1.0
2014-12-31,20.34,20.53,20.34,20.48,38708,8.35458878550228,8.43263066697944,8.35458878550228,8.41209332974861,94238.1175440062,0.0,1.0
2015-01-02,20.48,20.51,20.3601,20.4,33150,8.41209332974861,8.42441573208711,8.36284479506907,8.37923359017928,80706.6652005737,0.0,1.0
2015-01-05,20.68,20.69,20.39,20.4,66209,8.49424267867193,8.4983501461181,8.37512612273311,8.37923359017928,161191.782692754,0.0,1.0
2015-01-06,20.73,20.8,20.64,20.69,46380,8.51478001590277,8.54353228802593,8.47781280888727,8.4983501461181,112916.293574739,0.0,1.0
2015-01-07,20.834,20.84,20.75,20.8,36159,8.5574976773429,8.5599621578106,8.5229949507951,8.54353228802593,88032.3471187796,0.0,1.0
2015-01-08,20.99,21.02,20.8699,20.87,79837,8.62157416950309,8.63389657184159,8.57224348547463,8.57228456014909,194370.377967367,0.0,1.0
2015-01-09,21.01,21.07,20.85,20.85,62459,8.62978910439542,8.65443390907242,8.56406962525676,8.56406962525676,152062.06943477,0.0,1.0
2015-01-12,20.93,21.08,20.93,21.03,39809,8.59692936482609,8.65854137651859,8.59692936482609,8.63800403928776,96918.6013565502,0.0,1.0
2015-01-13,20.82,20.96,20.8,20.94,31458,8.55174722291826,8.60925176716459,8.54353228802593,8.60103683227226,76587.3385785716,0.0,1.0
2015-01-14,20.64,20.82,20.61,20.77,30921,8.47781280888727,8.55174722291826,8.46549040654877,8.53120988568743,75279.9636400283,0.0,1.0
2015-01-15,20.73,20.78,20.67,20.72,22330,8.51478001590277,8.5353173531336,8.49013521122577,8.5106725484566,54364.3992135387,0.0,1.0
2015-01-16,20.79,20.79,20.731,20.78,29968,8.53942482057976,8.53942482057976,8.51519076264738,8.5353173531336,72959.7991773995,0.0,1.0
2015-01-20,20.89,20.92,20.81,20.89,37628,8.58049949504143,8.59282189737993,8.5476397554721,8.58049949504143,91608.760125707,0.0,1.0
2015-01-21,20.8699,20.9199,20.836,20.91,29133,8.57224348547463,8.59278082270546,8.55831917083213,8.58871442993376,70926.9163586218,0.0,1.0
2015-01-22,20.93,20.94,20.9,20.94,26435,8.59692936482609,8.60103683227226,8.58460696248759,8.60103683227226,64358.391993278,0.0,1.0
2015-01-23,20.99,21.0,20.927,20.94,32202,8.62157416950309,8.62568163694926,8.59569712459224,8.60103683227226,78398.6736889555,0.0,1.0
2015-01-26,20.97,21.05,20.962,21.05,28216,8.61335923461076,8.64621897418009,8.61007326065383,8.64621897418009,68694.3971432696,0.0,1.0
2015-01-27,21.0,21.03,20.94,20.99,42443,8.62568163694926,8.63800403928776,8.60103683227226,8.62157416950309,103331.311948958,0.0,1.0
2015-01-28,21.01,21.07,20.993,21.01,30897,8.62978910439542,8.65443390907242,8.62280640973694,8.62978910439542,75221.5334751773,0.0,1.0
2015-01-29,21.13,21.19,20.96,21.01,23330,8.67907871374942,8.70372351842642,8.60925176716459,8.62978910439542,56798.9894156677,0.0,1.0
2015-01-30,21.21,21.25,21.1,21.12,32488,8.71193845331875,8.72836832310341,8.66675631141092,8.67497124630325,79094.9664867643,0.0,1.0
2015-02-02,21.3301,21.3301,21.1496,21.22,37289,8.76126913734721,8.76126913734721,8.68712934994391,8.71604592076492,90783.4340471853,0.0,1.0
2015-02-03,21.35,21.4,21.3201,21.4,27265,8.76944299756508,8.78998033479591,8.75716166990104,8.78998033479591,66379.101861045,0.0,1.0
2015-02-04,21.14,21.45,21.115,21.45,49815,8.68318618119559,8.81051767202674,8.67291751258017,8.81051767202674,121279.110919052,0.0,1.0
2015-02-05,21.29,21.39,21.14,21.14,31961,8.74479819288808,8.78587286734974,8.68318618119559,8.68318618119559,77811.9374502424,0.0,1.0
2015-02-06,21.28,21.28,21.19,21.28,21789,8.74069072544191,8.74069072544191,8.70372351842642,8.74069072544191,53047.2859141871,0.0,1.0
2015-02-09,21.34,21.38,21.2301,21.25,52855,8.76533553011891,8.78176539990358,8.72019446288554,8.72836832310341,128680.265133524,0.0,1.0
2015-02-10,21.09,21.22,21.0301,21.2,62608,8.72015338821108,8.773904926403,8.69538633330573,8.76563545898885,151419.666744059,0.14,1.0
2015-02-11,21.27,21.27,21.15,21.15,23311,8.79457859493835,8.79457859493835,8.7449617904535,8.7449617904535,56378.4796107648,0.0,1.0
2015-02-12,21.19,21.28,21.19,21.22,22080,8.76150072528178,8.79871332864542,8.76150072528178,8.773904926403,53401.2624857658,0.0,1.0
2015-02-13,21.16,21.25,21.13,21.19,26966,8.74909652416057,8.78630912752421,8.73669232303936,8.76150072528178,65218.2266390924,0.0,1.0
2015-02-17,20.87,21.0799,20.83,21.06,44378,8.62918924665554,8.71597730716694,8.61265031182726,8.70774918708987,107329.765697161,0.0,1.0
2015-02-18,20.92,20.9252,20.68,20.83,36071,8.64986291519089,8.65201297671856,8.5506293062212,8.61265031182726,87238.9918081548,0.0,1.0
2015-02-19,20.73,20.98,20.73,20.91,40344,8.57130297475655,8.67467131743331,8.57130297475655,8.64572818148382,97573.3937375786,0.0,1.0
2015-02-20,20.88,20.9099,20.7743,20.82,32374,8.63332398036261,8.64568683414675,8.58961984507888,8.60851557812019,78297.6662914032,0.0,1.0
2015-02-23,20.96,21.01,20.9,20.95,28257,8.66640185001917,8.68707551855452,8.64159344777675,8.6622671163121,68340.5558904114,0.0,1.0
2015-02-24,20.96,21.0,20.96,21.0,39353,8.66640185001917,8.68294078484745,8.66640185001917,8.68294078484745,95176.6251178597,0.0,1.0
2015-02-25,20.93,21.0,20.93,20.99,35473,8.65399764889796,8.68294078484745,8.65399764889796,8.67880605114038,85792.707615832,0.0,1.0
2015-02-26,20.9199,20.96,20.87,20.96,47005,8.64982156785382,8.66640185001917,8.62918924665554,8.66640185001917,113683.258294539,0.0,1.0
2015-02-27,20.99,21.03,20.85,20.95,28768,8.67880605114038,8.69534498596866,8.6209197792414,8.6622671163121,69576.4274995702,0.0,1.0
2015-03-02,21.09,21.0995,20.98,21.0,50909,8.72015338821108,8.7240813852328,8.67467131743331,8.68294078484745,123125.220647095,0.0,1.0
2015-03-03,21.06,21.09,20.98,21.09,82408,8.70774918708987,8.72015338821108,8.67467131743331,8.72015338821108,199306.668429664,0.0,1.0
2015-03-04,21.08,21.1,20.99,21.08,44935,8.71601865450401,8.72428812191815,8.67880605114038,8.71601865450401,108676.889936498,0.0,1.0
2015-03-05,21.1,21.14,21.03,21.03,38303,8.72428812191815,8.74082705674643,8.69534498596866,8.69534498596866,92637.1629072594,0.0,1.0
2015-03-06,20.77,21.06,20.75,21.06,63799,8.58784190958484,8.70774918708987,8.5795724421707,8.70774918708987,154300.142451511,0.0,1.0
2015-03-09,20.87,20.89,20.77,20.89,39096,8.62918924665554,8.63745871406968,8.58784190958484,8.63745871406968,94555.0615101222,0.0,1.0
2015-03-10,20.83,20.89,20.75,20.78,50737,8.67053658372624,8.69551172510999,8.63723639521457,8.64972396590645,121890.00067004,0.14,1.0
2015-03-11,20.82,20.94,20.82,20.88,27745,8.66637406016228,8.71632434292979,8.66637406016228,8.69134920154603,66654.2773240489,0.0,1.0
2015-03-12,20.81,20.88,20.805,20.83,22362,8.66221153659832,8.69134920154603,8.66013027481634,8.67053658372624,53722.2184004462,0.0,1.0
2015-03-13,20.69,20.77,20.69,20.71,29140,8.61226125383082,8.64556144234249,8.61226125383082,8.62058630095873,70005.6097034703,0.0,1.0
2015-03-16,20.6628,20.8,20.64,20.72,40885,8.60093918973685,8.65804901303436,8.59144863601102,8.62474882452269,98221.6661882767,0.0,1.0
2015-03-17,20.619,20.7,20.619,20.62,37249,8.58270733652671,8.61642377739477,8.58270733652671,8.5831235888831,89486.5805025589,0.0,1.0
2015-03-18,20.94,20.96,20.63,20.69,32220,8.71632434292979,8.7246493900577,8.58728611244706,8.61226125383082,77404.9672150245,0.0,1.0
2015-03-19,20.9,20.96,20.86,20.96,24509,8.69967424867395,8.7246493900577,8.68302415441812,8.7246493900577,58880.1471593121,0.0,1.0
2015-03-20,20.9,20.94,20.85,20.87,16083,8.69967424867395,8.71632434292979,8.67886163085416,8.68718667798207,38637.619109846,0.0,1.0
2015-03-23,20.91,20.95,20.8454,20.9,24611,8.70383677223791,8.72048686649375,8.67694687001474,8.69967424867395,59125.1908171623,0.0,1.0
2015-03-24,20.85,20.956,20.85,20.91,43705,8.67886163085416,8.72298438063212,8.67886163085416,8.70383677223791,104996.402611193,0.0,1.0
2015-03-25,20.89,20.96,20.88,20.94,34696,8.69551172510999,8.7246493900577,8.69134920154603,8.71632434292979,83353.2818898973,0.0,1.0
2015-03-26,21.03,21.07,20.93,20.95,35018,8.75378705500542,8.77043714926125,8.71216181936583,8.72048686649375,84126.851084287,0.0,1.0
2015-03-27,20.96,21.03,20.96,21.0,23501,8.7246493900577,8.75378705500542,8.7246493900577,8.74129948431354,56458.5392464398,0.0,1.0
2015-03-30,21.01,21.1,20.96,20.96,25822,8.7454620078775,8.78292471995313,8.7246493900577,8.7246493900577,62034.4836569324,0.0,1.0
2015-03-31,21.0,21.06,21.0,21.05,56093,8.74129948431354,8.76627462569729,8.74129948431354,8.76211210213333,134757.195095977,0.0,1.0
2015-04-01,21.0,21.0899,21.0,21.05,33300,8.74129948431354,8.77872057115353,8.74129948431354,8.76211210213333,79999.5471216733,0.0,1.0
2015-04-02,21.02,21.0599,21.0,21.0,25519,8.74962453144146,8.76623300046165,8.74129948431354,8.74129948431354,61306.5598497892,0.0,1.0
2015-04-06,21.09,21.09,21.02,21.05,24650,8.77876219638917,8.77876219638917,8.74962453144146,8.76211210213333,59218.8839804579,0.0,1.0
2015-04-07,21.11,21.12,21.03,21.09,38164,8.78708724351709,8.79124976708105,8.75378705500542,8.77876219638917,91684.766256803,0.0,1.0
2015-04-08,21.11,21.1197,21.051,21.08,23234,8.78708724351709,8.79112489137413,8.76252835448973,8.77459967282521,55817.1014361849,0.0,1.0
2015-04-09,21.0114,21.0695,20.9,20.9,23423,8.80432009107188,8.82866549391468,8.7576406095454,8.7576406095454,55898.697129273,0.14,1.0
2015-04-10,21.03,21.0399,20.92,20.92,21475,8.81211397218851,8.81626232826671,8.76602112687511,8.76602112687511,51249.8194446116,0.0,1.0
2015-04-13,20.97,21.1,20.94,21.1,31886,8.78697242019938,8.84144578284249,8.77440164420482,8.84144578284249,76095.5409923579,0.0,1.0
2015-04-14,20.91,21.001,20.91,20.96,30204,8.76183086821026,8.79996222206043,8.76183086821026,8.78278216153453,72081.4689874295,0.0,1.0
2015-04-15,20.9999,21.0,20.92,20.94,19670,8.79950129360729,8.79954319619394,8.76602112687511,8.77440164420482,46942.2094749947,0.0,1.0
2015-04-16,21.0,21.0,20.97,21.0,22666,8.79954319619394,8.79954319619394,8.78697242019938,8.79954319619394,54092.1260783035,0.0,1.0
2015-04-17,20.9984,21.0,20.95,20.95,22214,8.79887275480757,8.79954319619394,8.77859190286967,8.77859190286967,53013.4337202608,0.0,1.0
2015-04-20,20.98,21.11,20.98,21.11,30546,8.79116267886423,8.84563604150734,8.79116267886423,8.84563604150734,72897.6477185149,0.0,1.0
2015-04-21,21.13,21.13,20.99,21.02,35393,8.85401655883705,8.85401655883705,8.79535293752909,8.80792371352365,84464.952717259,0.0,1.0
2015-04-22,21.03,21.13,20.99,21.13,35362,8.81211397218851,8.85401655883705,8.79535293752909,8.85401655883705,84390.9716042074,0.0,1.0
2015-04-23,21.1,21.111,21.04,21.04,24731,8.84144578284249,8.84605506737383,8.81630423085336,8.81630423085336,59020.2228025466,0.0,1.0
2015-04-24,21.19,21.255,21.079,21.1,33041,8.87915811082618,8.90639479214773,8.83264623964629,8.84144578284249,78851.9340754091,0.0,1.0
2015-04-27,21.05,21.35,21.0,21.3,70265,8.82049448951821,8.94620224946384,8.79954319619394,8.92525095613957,167686.545437748,0.0,1.0
2015-04-28,21.168,21.1903,21.03,21.05,29597,8.86993954176349,8.87928381858612,8.81211397218851,8.82049448951821,70632.871064129,0.0,1.0
2015-04-29,21.139,21.16,21.06,21.06,18938,8.85778779163542,8.86658733483161,8.82468474818307,8.82468474818307,45195.3006119699,0.0,1.0
2015-04-30,21.179,21.1836,21.1,21.16,44100,8.87454882629483,8.87647634528067,8.84144578284249,8.86658733483161,105244.099534686,0.0,1.0
2015-05-01,21.1,21.17,21.1,21.1,49205,8.84144578284249,8.87077759349647,8.84144578284249,8.84144578284249,117427.11831302,0.0,1.0
2015-05-04,21.05,21.1292,21.05,21.1,26599,8.82049448951821,8.85368133814386,8.82049448951821,8.84144578284249,63478.1814857846,0.0,1.0
2015-05-05,21.07,21.08,20.98,21.03,23301,8.82887500684792,8.83306526551278,8.79116267886423,8.81211397218851,55607.5456521022,0.0,1.0
2015-05-06,20.73,21.17,20.65,21.04,43387,8.68640621224288,8.87077759349647,8.65288414292404,8.81630423085336,103542.533934499,0.0,1.0
2015-05-07,20.36,20.63,20.13,20.63,114625,8.59003026295123,8.70394520258762,8.49299161066838,8.70394520258762,271682.977656728,0.14,1.0
2015-05-08,20.54,20.58,20.39,20.44,33706,8.66597355604216,8.68284984339569,8.60268747846639,8.62378283765831,79889.6091157922,0.0,1.0
2015-05-11,20.45,20.55,20.36,20.45,39355,8.62800190949669,8.67019262788054,8.59003026295123,8.62800190949669,93278.809907791,0.0,1.0
2015-05-12,20.3,20.37,20.2,20.31,44988,8.56471583192092,8.59424933478962,8.52252511353707,8.56893490375931,106630.087666922,0.0,1.0
2015-05-13,20.328,20.402,20.26,20.39,39022,8.5765292330684,8.60775036467245,8.54783954456738,8.60268747846639,92489.5367862234,0.0,1.0
2015-05-14,20.57,20.62,20.3986,20.41,50070,8.67863077155731,8.69972613074923,8.6063158802474,8.61112562214315,118675.390981657,0.0,1.0
2015-05-15,20.58,20.63,20.53,20.57,51633,8.68284984339569,8.70394520258762,8.66175448420377,8.67863077155731,122379.997254961,0.0,1.0
2015-05-18,20.49,20.57,20.4601,20.57,22620,8.64487819685023,8.67863077155731,8.63226317205346,8.67863077155731,53613.6877172972,0.0,1.0
2015-05-19,20.41,20.46,20.29,20.45,28064,8.61112562214315,8.63222098133508,8.56049676008254,8.62800190949669,66516.9996506733,0.0,1.0
2015-05-20,20.49,20.49,20.33,20.33,26863,8.64487819685023,8.64487819685023,8.57737304743608,8.57737304743608,63670.4019960104,0.0,1.0
2015-05-21,20.55,20.58,20.46,20.5,30970,8.67019262788054,8.68284984339569,8.63222098133508,8.64909726868862,73404.7704953446,0.0,1.0
2015-05-22,20.52,20.61,20.4901,20.58,24165,8.65753541236539,8.69550705891085,8.64492038756862,8.68284984339569,57275.6305786246,0.0,1.0
2015-05-26,20.57,20.6001,20.53,20.6,46830,8.67863077155731,8.69133017779085,8.66175448420377,8.69128798707246,110995.976825863,0.0,1.0
2015-05-27,20.71,20.71,20.52,20.57,44554,8.7376977772947,8.7376977772947,8.65753541236539,8.67863077155731,105601.425400374,0.0,1.0
2015-05-28,20.58,20.699,20.54,20.61,30070,8.68284984339569,8.73305679827247,8.66597355604216,8.69550705891085,71271.5998965132,0.0,1.0
2015-05-29,20.61,20.66,20.58,20.64,26265,8.69550705891085,8.71660241810277,8.68284984339569,8.708164274426,62253.0286425646,0.0,1.0
2015-06-01,20.59,20.66,20.57,20.66,6492,8.68706891523408,8.71660241810277,8.67863077155731,8.71660241810277,15387.2705862376,0.0,1.0
2015-06-02,20.52,20.62,20.45,20.56,89528,8.65753541236539,8.69972613074923,8.62800190949669,8.67441169971892,212198.330413536,0.0,1.0
2015-06-03,20.39,20.5299,20.38,20.51,40561,8.60268747846639,8.66171229348539,8.598468406628,8.653316340527,96137.2585102251,0.0,1.0
2015-06-04,20.36,20.49,20.3,20.35,23419,8.59003026295123,8.64487819685023,8.56471583192092,8.58581119111285,55507.4691711487,0.0,1.0
2015-06-05,20.34,20.38,20.23,20.28,33663,8.58159211927446,8.598468406628,8.53518232905223,8.55627768824415,79787.6909649592,0.0,1.0
2015-06-08,20.21,20.32,20.2,20.3,22804,8.52674418537546,8.57315397559769,8.52252511353707,8.56471583192092,54049.8025952806,0.0,1.0
2015-06-09,19.82,20.0876,19.82,20.07,64104,8.42126738941584,8.53496724579363,8.42126738941584,8.5274892283338,150872.929364155,0.14,1.0
2015-06-10,19.64,19.81,19.5,19.62,71085,8.34478766539491,8.41701851585912,8.28530343560086,8.33628991828148,167303.166477146,0.0,1.0
2015-06-11,19.73,19.78,19.64,19.69,55889,8.38302752740538,8.40427189518897,8.34478766539491,8.36603203317851,131538.393068034,0.0,1.0
2015-06-12,19.7,19.75,19.6336,19.64,52350,8.37028090673522,8.39152527451882,8.34206838631861,8.34478766539491,123209.126610095,0.0,1.0
2015-06-15,19.64,19.67,19.5,19.58,72193,8.34478766539491,8.35753428606507,8.28530343560086,8.3192944240546,169910.91647302,0.0,1.0
2015-06-16,19.78,19.79,19.57,19.57,54179,8.40427189518897,8.40852076874569,8.31504555049789,8.31504555049789,127513.796955269,0.0,1.0
2015-06-17,19.68,19.8,19.6101,19.69,36939,8.36178315962179,8.41276964230241,8.33208353346033,8.36603203317851,86938.3367306646,0.0,1.0
2015-06-18,19.702,19.8,19.61,19.61,71130,8.37113068144657,8.41276964230241,8.33204104472476,8.33204104472476,167409.076901166,0.0,1.0
2015-06-19,19.7,19.77,19.5901,19.68,22630,8.37028090673522,8.40002302163225,8.32358578634689,8.36178315962179,53261.1754572387,0.0,1.0
2015-06-22,19.68,19.73,19.58,19.63,65368,8.36178315962179,8.38302752740538,8.3192944240546,8.34053879183819,153847.835496632,0.0,1.0
2015-06-23,19.64,19.78,19.56,19.65,38460,8.34478766539491,8.40427189518897,8.31079667694117,8.34903653895163,90518.1090625454,0.0,1.0
2015-06-24,19.74,19.75,19.53,19.63,43817,8.3872764009621,8.39152527451882,8.29805005627101,8.34053879183819,103126.156650898,0.0,1.0
2015-06-25,19.69,19.82,19.671,19.7,49928,8.36603203317851,8.42126738941584,8.35795917342074,8.37028090673522,117508.792232833,0.0,1.0
2015-06-26,19.37,19.69,19.37,19.62,48427,8.23006807936352,8.36603203317851,8.23006807936352,8.33628991828148,113976.091200517,0.0,1.0
2015-06-29,19.11,19.3,19.0,19.3,100657,8.11959736688884,8.20032596446649,8.07285975776494,8.20032596446649,236902.790013225,0.0,1.0
2015-06-30,19.25,19.35,19.16,19.16,84529,8.1790815966829,8.22157033225008,8.14084173467243,8.14084173467243,198944.494044407,0.0,1.0
2015-07-01,19.26,19.34,19.23,19.33,52650,8.18333047023962,8.21732145869336,8.17058384956946,8.21307258513664,123915.196103562,0.0,1.0
2015-07-02,19.46,19.51,19.3,19.3,37566,8.26830794137398,8.28955230915757,8.20032596446649,8.20032596446649,88414.021972012,0.0,1.0
2015-07-06,19.68,19.7,19.4,19.46,51485,8.36178315962179,8.37028090673522,8.24281470003367,8.26830794137398,121173.29290393,0.0,1.0
2015-07-07,19.62,19.7199,19.5,19.63,60272,8.33628991828148,8.37873616511309,8.28530343560086,8.34053879183819,141854.068367596,0.0,1.0
2015-07-08,19.52,19.62,19.47,19.47,25219,8.29380118271429,8.33628991828148,8.2725568149307,8.2725568149307,59354.5551858641,0.0,1.0
2015-07-09,19.5,19.52,19.38,19.47,36250,8.34478766539491,8.35334642197481,8.29343512591556,8.33194953052507,84708.5663942472,0.14,1.0
2015-07-10,19.58,19.58,19.49,19.55,27241,8.37902269171448,8.37902269171448,8.34050828710497,8.36618455684465,63656.4429557431,0.0,1.0
2015-07-13,19.56,19.62,19.52,19.52,25217,8.37046393513459,8.39614020487427,8.35334642197481,8.35334642197481,58926.783965896,0.0,1.0
2015-07-14,19.6,19.61,19.48,19.52,30522,8.38758144829437,8.39186082658432,8.33622890881502,8.35334642197481,71323.4445099369,0.0,1.0
2015-07-15,19.62,19.65,19.57,19.5999,30137,8.39614020487427,8.4089783397441,8.37474331342454,8.38753865451148,70423.781115129,0.0,1.0
2015-07-16,19.63,19.72,19.59,19.65,42100,8.40041958316421,8.43893398777373,8.38330207000443,8.4089783397441,98378.7764192499,0.0,1.0
2015-07-17,19.66,19.7,19.552,19.68,55377,8.41325771803405,8.43037523119384,8.36704043250263,8.42181647461394,129404.31120591,0.0,1.0
2015-07-20,19.6,19.66,19.59,19.64,41295,8.38758144829437,8.41325771803405,8.38330207000443,8.40469896145416,96497.662048288,0.0,1.0
2015-07-21,19.55,19.6,19.51,19.51,26834,8.36618455684465,8.38758144829437,8.34906704368486,8.34906704368486,62705.370224089,0.0,1.0
2015-07-22,19.52,19.58,19.46,19.46,48821,8.35334642197481,8.37902269171448,8.32767015223513,8.32767015223513,114084.328825753,0.0,1.0
2015-07-23,19.43,19.57,19.43,19.57,30717,8.31483201736529,8.37474331342454,8.31483201736529,8.37474331342454,71779.118177437,0.0,1.0
2015-07-24,19.32,19.491,19.31,19.43,40696,8.26775885617588,8.34093622493396,8.26347947788594,8.31483201736529,95097.9260132492,0.0,1.0
2015-07-27,19.29,19.32,19.22,19.23,53577,8.25492072130604,8.26775885617588,8.22496507327642,8.22924445156637,125198.092736678,0.0,1.0
2015-07-28,19.361,19.46,19.29,19.36,50083,8.28530430716466,8.32767015223513,8.25492072130604,8.28487636933567,117033.355330292,0.0,1.0
2015-07-29,19.37,19.47,19.32,19.32,37844,8.28915574762562,8.33194953052507,8.26775885617588,8.26775885617588,88433.4065275555,0.0,1.0
2015-07-30,19.47,19.5,19.35,19.35,30325,8.33194953052507,8.34478766539491,8.28059699104572,8.28059699104572,70863.0972663599,0.0,1.0
2015-07-31,19.51,19.6,19.47,19.47,42188,8.34906704368486,8.38758144829437,8.33194953052507,8.33194953052507,98584.4137666345,0.0,1.0
2015-08-03,19.54,19.6,19.47,19.47,55044,8.3619051785547,8.38758144829437,8.33194953052507,8.33194953052507,128626.160789102,0.0,1.0
2015-08-04,19.62,19.64,19.54,19.54,22416,8.39614020487427,8.40469896145416,8.3619051785547,8.3619051785547,52381.440670164,0.0,1.0
2015-08-05,19.55,19.678,19.53,19.62,42774,8.36618455684465,8.42096059895595,8.35762580026475,8.39614020487427,99953.7715571732,0.0,1.0
2015-08-06,19.51,19.55,19.42,19.5,50317,8.34906704368486,8.36618455684465,8.31055263907535,8.34478766539491,117580.163731292,0.0,1.0
2015-08-07,19.42,19.48,19.36,19.47,42631,8.31055263907535,8.33622890881502,8.28487636933567,8.33194953052507,99619.6108676731,0.0,1.0
2015-08-10,19.5,19.53,19.41,19.41,27157,8.34478766539491,8.35762580026475,8.3062732607854,8.3062732607854,63460.1527605123,0.0,1.0
2015-08-11,19.28,19.39,19.2,19.33,44345,8.31055263907535,8.35796761782526,8.27606901816632,8.33210490214349,102877.827399831,0.14,1.0
2015-08-12,19.41,19.46,19.21,19.25,69214,8.36658852305251,8.38814078612065,8.28037947077995,8.29762128123446,160572.464666859,0.0,1.0
2015-08-13,19.2,19.42,19.2,19.36,72293,8.27606901816632,8.37089897566614,8.27606901816632,8.34503625998437,167715.566043882,0.0,1.0
2015-08-14,19.2,19.28,19.16,19.2,51966,8.27606901816632,8.31055263907535,8.25882720771181,8.27606901816632,120558.105280406,0.0,1.0
2015-08-17,19.32,19.38,19.17,19.17,42480,8.32779444952986,8.35365716521163,8.26313766032544,8.26313766032544,98551.1355946511,0.0,1.0
2015-08-18,19.32,19.32,19.2,19.25,54295,8.32779444952986,8.32779444952986,8.27606901816632,8.29762128123446,125961.25016741,0.0,1.0
2015-08-19,19.2,19.28,19.15,19.26,45837,8.27606901816632,8.31055263907535,8.25451675509818,8.30193173384809,106339.180843974,0.0,1.0
2015-08-20,19.145,19.209,19.07,19.2,58521,8.25236152879136,8.27994842551858,8.22003313418915,8.27606901816632,135765.325003168,0.0,1.0
2015-08-21,18.96,19.15,18.92,19.05,85144,8.17261815543924,8.25451675509818,8.15537634498473,8.21141222896189,197529.140514853,0.0,1.0
2015-08-24,18.28,18.74,16.0,18.0725,255366,7.87950737771252,8.07778819793942,6.89672418180527,7.79006548597973,592434.305373439,0.0,1.0
2015-08-25,18.55,18.688,18.435,18.52,47842,7.99588959828048,8.05537384434855,7.94631939322375,7.9829582404396,110990.66452729,0.0,1.0
2015-08-26,18.877,18.886,18.67,18.68,75225,8.13684139874612,8.14072080609839,8.04761502964402,8.05192548225765,174517.635948861,0.0,1.0
2015-08-27,19.02,19.02,18.823,18.91,53799,8.19848087112101,8.19848087112101,8.11356495463253,8.1510658923711,124810.558942011,0.0,1.0
2015-08-28,19.1,19.1,18.97,19.06,29452,8.23296449203004,8.23296449203004,8.17692860805287,8.21572268157552,68326.9313920354,0.0,1.0
2015-08-31,19.13,19.17,19.05,19.11,41752,8.24589584987092,8.26313766032544,8.21141222896189,8.23727494464366,96862.2178283398,0.0,1.0
2015-09-01,19.11,19.14,18.85,19.14,41200,8.23727494464366,8.25020630248455,8.12520317668933,8.25020630248455,95581.6098516861,0.0,1.0
2015-09-02,19.14,19.15,19.06,19.13,42066,8.25020630248455,8.25451675509818,8.21572268157552,8.24589584987092,97590.6796121609,0.0,1.0
2015-09-03,19.13,19.16,19.05,19.09,49751,8.24589584987092,8.25882720771181,8.21141222896189,8.22865403941641,115419.433779884,0.0,1.0
2015-09-04,18.94,19.069,18.9,19.0,33077,8.16399725021198,8.21960208892779,8.14675543975747,8.18985996589375,76736.7210937918,0.0,1.0
2015-09-08,19.08,19.08,18.96,18.96,82425,8.22434358680278,8.22434358680278,8.17261815543924,8.17261815543924,191221.218253039,0.0,1.0
2015-09-09,18.94,19.0,18.85,18.97,37395,8.22434358680278,8.25039747356139,8.18526275666486,8.23737053018209,86117.6691519204,0.14,1.0
2015-09-10,18.93,18.98,18.9181,18.93,32541,8.22000127234301,8.24171284464186,8.21483391813588,8.22000127234301,74939.2986194048,0.0,1.0
2015-09-11,18.953,18.98,18.85,18.85,15324,8.22998859560048,8.24171284464186,8.18526275666486,8.18526275666486,35289.9361434424,0.0,1.0
2015-09-14,18.7,18.94,18.6801,18.87,37387,8.12012803976832,8.22434358680278,8.11148683399338,8.1939473855844,86099.2457971078,0.0,1.0
2015-09-15,18.81,18.81,18.68,18.75,23889,8.16789349882578,8.16789349882578,8.11144341084878,8.14183961206717,55014.4403896303,0.0,1.0
2015-09-16,18.88,18.9,18.76,18.83,33326,8.19828970004416,8.2069743289637,8.14618192652694,8.17657812774532,76747.0903103864,0.0,1.0
2015-09-17,18.94,19.0099,18.8,18.8,43074,8.22434358680278,8.25469636487657,8.16355118436601,8.16355118436601,99195.9481494804,0.0,1.0
2015-09-18,19.01,19.09,18.84,18.9,47172,8.25473978802116,8.28947830369932,8.18092044220509,8.2069743289637,108633.31165221,0.0,1.0
2015-09-21,19.01,19.08,19.01,19.01,16911,8.25473978802116,8.28513598923955,8.25473978802116,8.25473978802116,38944.6691543823,0.0,1.0
2015-09-22,18.91,19.01,18.89,18.91,28973,8.21131664342347,8.25473978802116,8.20263201450393,8.21131664342347,66722.4823730068,0.0,1.0
2015-09-23,19.06,19.0899,18.93,18.93,16417,8.27645136032001,8.28943488055472,8.22000127234301,8.22000127234301,37807.0269947072,0.0,1.0
2015-09-24,19.11,19.12,19.03,19.04,45740,8.29816293261885,8.30250524707862,8.2634244169407,8.26776673140047,105335.531140763,0.0,1.0
2015-09-25,19.15,19.19,19.09,19.12,22307,8.31553219045793,8.33290144829701,8.28947830369932,8.30250524707862,51371.2219754483,0.0,1.0
2015-09-28,18.98,19.16,18.98,19.16,28852,8.24171284464186,8.3198745049177,8.24171284464186,8.3198745049177,66443.8291314669,0.0,1.0
2015-09-29,18.92,19.09,18.861,18.96,52563,8.21565895788324,8.28947830369932,8.1900393025706,8.23302821572232,121048.349876518,0.0,1.0
2015-09-30,19.12,19.12,18.96,19.05,63961,8.30250524707862,8.30250524707862,8.23302821572232,8.27210904586024,147297.024645701,0.0,1.0
2015-10-01,18.97,19.08,18.93,19.06,75353,8.23737053018209,8.28513598923955,8.22000127234301,8.27645136032001,173531.881898774,0.0,1.0
2015-10-02,18.97,18.97,18.84,18.88,33591,8.23737053018209,8.23737053018209,8.18092044220509,8.19828970004416,77357.3639385521,0.0,1.0
2015-10-05,19.15,19.1695,18.959,18.97,27234,8.31553219045793,8.32399970365448,8.23259398427634,8.23737053018209,62717.7056206284,0.0,1.0
2015-10-06,19.15,19.21,19.05,19.21,31875,8.31553219045793,8.34158607721655,8.27210904586024,8.34158607721655,73405.5543312599,0.0,1.0
2015-10-07,19.27,19.3,19.1137,19.17,44061,8.36763996397516,8.38066690735447,8.29976958896897,8.32421681937747,101468.929549479,0.0,1.0
2015-10-08,19.21,19.26,19.09,19.13,43687,8.40237847965331,8.42424828308812,8.34989095140977,8.36738679415762,99879.7271549029,0.14,1.0
2015-10-09,19.2311,19.35,19.14,19.23,39367,8.4116075367028,8.46361392927078,8.37176075484458,8.41112640102724,90003.0951749276,0.0,1.0
2015-10-12,19.24,19.28,19.2,19.2,17638,8.4155003617142,8.43299620446205,8.39800451896635,8.39800451896635,40325.0080700935,0.0,1.0
2015-10-13,19.23,19.29,19.21,19.21,29252,8.41112640102724,8.43737016514901,8.40237847965331,8.40237847965331,66877.6015458882,0.0,1.0
2015-10-14,19.27,19.32,19.24,19.29,21044,8.42862224377508,8.45049204720989,8.4155003617142,8.43737016514901,48112.0007839352,0.0,1.0
2015-10-15,19.38,19.4,19.25,19.26,34670,8.47673581133166,8.48548373270559,8.41987432240116,8.42424828308812,79264.5441541072,0.0,1.0
2015-10-16,19.42,19.47,19.32,19.32,36713,8.49423165407951,8.51610145751432,8.45049204720989,8.45049204720989,83935.3680279705,0.0,1.0
2015-10-19,19.35,19.51,19.33,19.36,38518,8.46361392927078,8.53359730026216,8.45486600789685,8.46798788995774,88062.062639974,0.0,1.0
2015-10-20,19.45,19.45,19.35,19.35,17812,8.50735353614039,8.50735353614039,8.46361392927078,8.46361392927078,40722.8168581759,0.0,1.0
2015-10-21,19.55,19.55,19.41,19.41,26516,8.55109314301001,8.55109314301001,8.48985769339255,8.48985769339255,60622.4012919038,0.0,1.0
2015-10-22,19.58,19.67,19.53,19.53,33622,8.56421502507089,8.60358067125355,8.54234522163609,8.54234522163609,76868.5463960021,0.0,1.0
2015-10-23,19.56,19.725,19.53,19.6,38776,8.55546710369697,8.62763745503184,8.54234522163609,8.57296294644482,88651.9170498892,0.0,1.0
2015-10-26,19.62,19.624,19.51,19.51,25316,8.58171086781874,8.58346045209353,8.53359730026216,8.53359730026216,57878.8924085774,0.0,1.0
2015-10-27,19.65,19.73,19.59,19.59,37221,8.59483274987963,8.62982443537532,8.56858898575786,8.56858898575786,85096.7867885786,0.0,1.0
2015-10-28,19.66,19.692,19.6,19.61,32323,8.59920671056659,8.61320338476487,8.57296294644482,8.57733690713178,73898.6980298011,0.0,1.0
2015-10-29,19.66,19.66,19.59,19.6,18115,8.59920671056659,8.59920671056659,8.56858898575786,8.57296294644482,41415.5528512158,0.0,1.0
2015-10-30,19.68,19.75,19.59,19.72,39959,8.60795463194051,8.63857235674924,8.56858898575786,8.62545047468836,91356.5595573686,0.0,1.0
2015-11-02,19.938,19.96,19.65,19.65,47208,8.72080281766412,8.73042553117544,8.59483274987963,8.59483274987963,107929.639470063,0.0,1.0
2015-11-03,19.95,20.0,19.85,19.85,42186,8.72605157048848,8.74792137392328,8.68231196361886,8.68231196361886,96448.0547933419,0.0,1.0
2015-11-04,19.96,19.99,19.93,19.95,27654,8.73042553117544,8.74354741323632,8.71730364911455,8.72605157048848,63224.1622162584,0.0,1.0
2015-11-05,20.01,20.04,19.95,19.95,42302,8.75229533461025,8.76541721667113,8.72605157048848,8.72605157048848,96713.2606520634,0.0,1.0
2015-11-06,19.74,19.94,19.6,19.94,82308,8.63419839606228,8.72167760980151,8.57296294644482,8.72167760980151,188177.274307362,0.0,1.0
2015-11-09,19.49,19.6,19.43,19.6,55102,8.5860848285057,8.63454400403857,8.55965255094232,8.63454400403857,125078.892353187,0.14,1.0
2015-11-10,19.51,19.5799,19.41,19.41,45836,8.5948955876935,8.62568919105484,8.55084179175453,8.55084179175453,104045.517583766,0.0,1.0
2015-11-11,19.51,19.58,19.5,19.55,36170,8.5948955876935,8.62573324485078,8.5904902080996,8.61251710606909,82104.1620343143,0.0,1.0
2015-11-12,19.43,19.6,19.41,19.48,123503,8.55965255094232,8.63454400403857,8.55084179175453,8.5816794489118,280345.87569046,0.0,1.0
2015-11-13,19.4099,19.44,19.31,19.36,35139,8.55079773795859,8.56405793053622,8.50678799581555,8.52881489378504,79763.8415737841,0.0,1.0
2015-11-16,19.3842,19.43,19.35,19.36,41779,8.53947591240227,8.55965255094232,8.52440951419114,8.52881489378504,94836.3225223007,0.0,1.0
2015-11-17,19.34,19.39,19.3,19.33,30960,8.52000413459724,8.54203103256673,8.50238261622166,8.51559875500335,70277.712374409,0.0,1.0
2015-11-18,19.3,19.34,19.2601,19.32,24437,8.50238261622166,8.52000413459724,8.48480515164201,8.51119337540945,55470.8158040514,0.0,1.0
2015-11-19,19.28,19.35,19.2701,19.29,19507,8.49357185703386,8.52440951419114,8.4892105312359,8.49797723662776,44279.9526901678,0.0,1.0
2015-11-20,19.3,19.3399,19.27,19.27,16747,8.50238261622166,8.5199600808013,8.48916647743996,8.48916647743996,38014.885307953,0.0,1.0
2015-11-23,19.29,19.35,19.2848,19.34,26036,8.49797723662776,8.52440951419114,8.49568643923893,8.52000413459724,59100.4689722258,0.0,1.0
2015-11-24,19.38,19.4,19.31,19.34,31180,8.53762565297283,8.54643641216063,8.50678799581555,8.52000413459724,70777.1018034261,0.0,1.0
2015-11-25,19.38,19.45,19.3635,19.4,21428,8.53762565297283,8.56846331013011,8.5303567766429,8.54643641216063,48640.5303862673,0.0,1.0
2015-11-27,19.43,19.451,19.24,19.42,29041,8.55965255094232,8.5689038480895,8.47595033865827,8.55524717134842,65921.6745822096,0.0,1.0
2015-11-30,19.5,19.55,19.43,19.46,51748,8.5904902080996,8.61251710606909,8.55965255094232,8.57286868972401,117465.473512626,0.0,1.0
2015-12-01,19.53,19.55,19.42,19.45,58943,8.60370634688129,8.61251710606909,8.55524717134842,8.56846331013011,133797.777793436,0.0,1.0
2015-12-02,19.52,19.54,19.406,19.51,51712,8.59930096728739,8.60811172647519,8.54907963991696,8.5948955876935,117383.755242424,0.0,1.0
2015-12-03,19.37,19.45,19.32,19.41,49242,8.53322027337894,8.56846331013011,8.51119337540945,8.55084179175453,111776.973925731,0.0,1.0
2015-12-04,19.43,19.47,19.31,19.32,40803,8.55965255094232,8.57727406931791,8.50678799581555,8.51119337540945,92620.8494190248,0.0,1.0
2015-12-07,19.25,19.33,19.21,19.3,52184,8.48035571825217,8.51559875500335,8.46273419987658,8.50238261622166,118455.17256286,0.0,1.0
2015-12-08,19.3,19.34,19.15,19.24,67740,8.50238261622166,8.52000413459724,8.4363019223132,8.47595033865827,153766.545098271,0.0,1.0
2015-12-09,19.05,19.32,19.03,19.2,31574,8.45392344068878,8.57374282803713,8.44504793051483,8.52048976699342,71148.5861233437,0.14,1.0
2015-12-10,19.08,19.18,19.01,19.01,20751,8.46723670594971,8.51161425681947,8.43617242034088,8.43617242034088,46760.1289239724,0.0,1.0
2015-12-11,18.87,19.07,18.84,19.03,65429,8.37404384912322,8.46279895086274,8.36073058386229,8.44504793051483,147437.158467861,0.0,1.0
2015-12-14,18.4,18.7975,18.4,18.78,82609,8.16546936003536,8.34187012474265,8.16546936003536,8.33410405334044,186150.42601708,0.0,1.0
2015-12-15,18.66,18.69,18.41,18.41,84341,8.28085099229673,8.29416425755766,8.16990711512234,8.16990711512234,190053.300254289,0.0,1.0
2015-12-16,18.94,18.97,18.7001,18.75,45911,8.40510813473205,8.41842139999298,8.2986463901955,8.32079078807951,103455.461376729,0.0,1.0
2015-12-17,19.04,19.07,18.96,18.99,90005,8.44948568560181,8.46279895086274,8.413983644906,8.42729691016693,202816.510230935,0.0,1.0
2015-12-18,19.15,19.2,19.01,19.04,65699,8.49830099155854,8.52048976699342,8.43617242034088,8.44948568560181,148045.57419768,0.0,1.0
2015-12-21,19.14,19.1699,19.06,19.1,39323,8.49386323647157,8.50713212418162,8.45836119577576,8.47611221612367,88610.1175691469,0.0,1.0
2015-12-22,19.28,19.3,19.13,19.13,47245,8.55599180768923,8.56486731786318,8.48942548138459,8.48942548138459,106461.485760353,0.0,1.0
2015-12-23,19.49,19.5,19.38,19.4,41004,8.64918466451572,8.65362241960269,8.60036935855898,8.60924486873293,92398.0688351677,0.0,1.0
2015-12-24,19.49,19.55,19.44,19.49,15845,8.64918466451572,8.67581119503757,8.62699588908084,8.64918466451572,35704.9897740033,0.0,1.0
2015-12-28,19.46,19.55,19.45,19.51,30203,8.63587139925479,8.67581119503757,8.63143364416781,8.65806017468967,68059.1862508187,0.0,1.0
2015-12-29,19.4999,19.51,19.39,19.44,51235,8.65357804205182,8.65806017468967,8.60480711364596,8.62699588908084,115452.518212121,0.0,1.0
2015-12-30,19.63,19.65,19.51,19.51,46399,8.71131323573338,8.72018874590733,8.65806017468967,8.65806017468967,104555.116473587,0.0,1.0
2015-12-31,19.61,19.7,19.57,19.63,48144,8.70243772555943,8.74237752134221,8.68468670521152,8.71131323573338,108487.28480149,0.0,1.0
2016-01-04,19.7,19.7,19.35,19.47,66573,8.74237752134221,8.74237752134221,8.58705609329806,8.64030915434177,150015.03844902,0.0,1.0
2016-01-05,19.9,19.98,19.64,19.64,116594,8.83113262308172,8.86663466377753,8.71575099082035,8.71575099082035,262731.939268548,0.0,1.0
2016-01-06,19.99,20.036,19.7801,19.82,63927,8.8710724188645,8.89148609226459,8.77792393958888,8.79563058238592,144052.564296795,0.0,1.0
2016-01-07,19.82,19.91,19.81,19.85,64701,8.79563058238592,8.8355703781687,8.79119282729894,8.80894384764684,145796.689388942,0.0,1.0
2016-01-08,20.02,20.08,19.82,19.9,68890,8.88438568412543,8.91101221464729,8.79563058238592,8.83113262308172,155236.146767503,0.0,1.0
2016-01-11,19.966,20.1299,19.85,20.0,67215,8.86042180665576,8.9331566125313,8.80894384764684,8.87551017395148,151461.715851034,0.0,1.0
2016-01-12,19.84,19.9399,19.7856,19.92,39631,8.86663466377753,8.91128067198879,8.8423229235704,8.90238722290567,88678.4072893125,0.14,1.0
2016-01-13,19.33,19.91,19.33,19.91,87760,8.63871209933567,8.89791815301465,8.63871209933567,8.89791815301465,196371.956895109,0.0,1.0
2016-01-14,19.23,19.49,19.21,19.37,59346,8.5940214004255,8.71021721759194,8.58508326064347,8.65658837889974,132792.731926813,0.0,1.0
2016-01-15,19.26,19.31,18.99,19.08,54687,8.60742861009855,8.62977395955363,8.48676372304109,8.52698535206024,122367.74392346,0.0,1.0
2016-01-19,19.04,19.43,19.03,19.43,55218,8.50910907249618,8.68340279824584,8.50464000260516,8.68340279824584,123555.910617982,0.0,1.0
2016-01-20,18.97,18.99,18.49,18.94,112397,8.47782558325906,8.48676372304109,8.26331022849025,8.46441837358601,251499.758878072,0.0,1.0
2016-01-21,19.04,19.18,18.85,19.12,49298,8.50910907249618,8.57167605097041,8.42419674456686,8.54486163162431,110309.306415395,0.0,1.0
2016-01-22,19.39,19.43,19.11,19.27,37925,8.66552651868177,8.68340279824584,8.5403925617333,8.61189767998957,84861.0581728237,0.0,1.0
2016-01-25,19.21,19.39,19.2,19.39,33482,8.58508326064347,8.66552651868177,8.58061419075245,8.66552651868177,74919.3922146996,0.0,1.0
2016-01-26,19.36,19.37,19.2499,19.25,33931,8.65211930900872,8.65658837889974,8.60291484950862,8.60295954020753,75924.0755401999,0.0,1.0
2016-01-27,19.39,19.3999,19.32,19.32,43931,8.66552651868177,8.66995089787387,8.63424302944465,8.63424302944465,98300.0961526781,0.0,1.0
2016-01-28,19.7,19.73,19.3315,19.54,95193,8.80406768530329,8.81747489497634,8.63938245981932,8.73256256704702,213004.053016364,0.0,1.0
2016-01-29,19.96,19.97,19.646,19.8,56512,8.92026350246973,8.92473257236075,8.7799347078918,8.84875838421346,126451.367685237,0.0,1.0
2016-02-01,20.01,20.02,19.91,19.96,60707,8.94260885192482,8.94707792181583,8.89791815301465,8.92026350246973,135838.108332172,0.0,1.0
2016-02-02,20.059,20.07,19.9,19.98,57416,8.9645072943908,8.96942327127092,8.89344908312363,8.92920164225177,128474.159948605,0.0,1.0
2016-02-03,20.25,20.25,20.06,20.22,88506,9.04986652930922,9.04986652930922,8.9649542013799,9.03645931963617,198041.2080328,0.0,1.0
2016-02-04,20.26,20.3,20.18,20.25,46133,9.05433559920024,9.07221187876431,9.01858304007211,9.04986652930922,103227.295891546,0.0,1.0
2016-02-05,20.11,20.28,20.015,20.27,73631,8.98729955083499,9.06327373898227,8.94484338687033,9.05880466909126,164756.877371738,0.0,1.0
2016-02-08,19.7,20.1,19.5921,19.99,88667,8.80406768530329,8.98283048094397,8.75584642117922,8.93367071214278,198401.461964661,0.0,1.0
2016-02-09,19.44,19.61,19.19,19.45,58771,8.75043884661109,8.82696017397343,8.63790748284295,8.75494010116182,130565.821900747,0.14,1.0
2016-02-10,19.47,19.6,19.44,19.57,30903,8.76394261026327,8.82245891942271,8.75043884661109,8.80895515577053,68654.1932959925,0.0,1.0
2016-02-11,19.01,19.35,19.0,19.31,101057,8.55688490092988,8.70992755565456,8.55238364637915,8.69192253745165,224508.520593894,0.0,1.0
2016-02-12,19.02,19.19,18.99,19.11,66754,8.5613861554806,8.63790748284295,8.54788239182843,8.60189744643714,148300.877561424,0.0,1.0
2016-02-16,19.14,19.27,18.95,19.1,75942,8.61540121008932,8.67391751924875,8.52987737362552,8.59739619188641,168712.964672823,0.0,1.0
2016-02-17,19.32,19.42,19.187,19.28,56694,8.69642379200238,8.74143633750964,8.63655710647773,8.67841877379948,125951.552752904,0.0,1.0
2016-02-18,19.46,19.509,19.35,19.45,48675,8.75944135571254,8.7814975030111,8.70992755565456,8.75494010116182,108136.519389135,0.0,1.0
2016-02-19,19.55,19.586,19.35,19.44,42049,8.79995264666908,8.81615716305169,8.70992755565456,8.75043884661109,93416.1788144578,0.0,1.0
2016-02-22,19.59,19.69,19.57,19.65,62072,8.81795766487198,8.86297021037924,8.80895515577053,8.84496519217633,137899.332953721,0.0,1.0
2016-02-23,19.79,19.81,19.5136,19.57,31573,8.9079827558865,8.91698526498795,8.78356808010443,8.80895515577053,70142.6672146514,0.0,1.0
2016-02-24,19.9631,20.03,19.68,19.7,124460,8.98589947215956,9.01601286510392,8.85846895582851,8.86747146492996,276500.692412362,0.0,1.0
2016-02-25,19.97,20.03,19.8901,19.95,46855,8.98900533779956,9.01601286510392,8.95304031393926,8.98000282869811,104093.202177256,0.0,1.0
2016-02-26,20.04,20.12,19.95,20.0,31836,9.02051411965464,9.05652415606045,8.98000282869811,9.00250910145174,70726.9487677966,0.0,1.0
2016-02-29,20.23,20.274,20.04,20.11,71082,9.10603795611844,9.12584347614163,9.02051411965464,9.05202290150972,157915.974755388,0.0,1.0
2016-03-01,20.1501,20.31,20.15,20.31,63929,9.07007293225814,9.14204799252424,9.07002791971263,9.14204799252424,142024.849471556,0.0,1.0
2016-03-02,20.17,20.21,20.11,20.15,80529,9.07903042881408,9.09703544701698,9.05202290150972,9.07002791971263,178903.457008478,0.0,1.0
2016-03-03,20.33,20.38,20.13,20.2,106557,9.15105050162569,9.17355677437932,9.06102541061118,9.09253419246626,236727.336344079,0.0,1.0
2016-03-04,20.37,20.37,20.23,20.35,76357,9.1690555198286,9.1690555198286,9.10603795611844,9.16005301072715,169634.929861247,0.0,1.0
2016-03-07,20.48,20.57,20.2,20.33,73387,9.21856931988658,9.25908061084312,9.09253419246626,9.15105050162569,163036.769356147,0.0,1.0
2016-03-08,20.48,20.53,20.4201,20.5,47001,9.21856931988658,9.24107559264021,9.19160680512774,9.22757182898803,104417.556195351,0.0,1.0
2016-03-09,20.52,20.54,20.408,20.46,45109,9.29959190179965,9.3086558315285,9.24883389531809,9.2724001126131,99535.1935627274,0.14,1.0
2016-03-10,20.44,20.57,20.31,20.57,34200,9.26333618288425,9.32225172612177,9.20442063964673,9.32225172612177,75463.9566349349,0.0,1.0
2016-03-11,20.52,20.58,20.46,20.55,44334,9.29959190179965,9.3267836909862,9.2724001126131,9.31318779639292,97825.1185220234,0.0,1.0
2016-03-14,20.53,20.57,20.422,20.55,28732,9.30412386666407,9.32225172612177,9.25517864612829,9.31318779639292,63398.5497671038,0.0,1.0
2016-03-15,20.47,20.53,20.14,20.52,60118,9.27693207747752,9.30412386666407,9.12737723695151,9.29959190179965,132653.279092954,0.0,1.0
2016-03-16,20.53,20.57,20.41,20.5,54001,9.30412386666407,9.32225172612177,9.24974028829098,9.2905279720708,119155.82228781,0.0,1.0
2016-03-17,20.68,20.6999,20.54,20.57,49052,9.37210333963044,9.38112194971065,9.3086558315285,9.32225172612177,108235.614060141,0.0,1.0
2016-03-18,20.79,20.8089,20.6801,20.78,30780,9.42195495313912,9.43052036673288,9.37214865927909,9.41742298827469,67917.5609714414,0.0,1.0
2016-03-21,20.83,20.8322,20.781,20.8,38392,9.44008281259682,9.44107984486699,9.41787618476113,9.42648691800354,84713.8076938134,0.0,1.0
2016-03-22,20.92,20.95,20.8136,20.85,36393,9.48087049637664,9.49446639096991,9.43265039021916,9.44914674232567,80302.9173630171,0.0,1.0
2016-03-23,20.99,21.0,20.85,20.86,42184,9.51259425042761,9.51712621529204,9.44914674232567,9.45367870719009,93081.0393768448,0.0,1.0
2016-03-24,20.96,20.99,20.85,20.91,42494,9.49899835583434,9.51259425042761,9.44914674232567,9.47633853151221,93765.0693931264,0.0,1.0
2016-03-28,21.02,21.13,21.0,21.02,35509,9.52619014502089,9.57604175852956,9.51712621529204,9.52619014502089,78352.3285423948,0.0,1.0
2016-03-29,21.35,21.36,21.0301,21.13,95781,9.67574498554691,9.68027695041133,9.53076742953396,9.57604175852956,211345.416095049,0.0,1.0
2016-03-30,21.34,21.4,21.31,21.4,54583,9.67121302068248,9.69840480986903,9.6576171260892,9.69840480986903,120440.033479668,0.0,1.0
2016-03-31,21.26,21.47,21.23,21.43,55728,9.63495730176708,9.73012856392,9.62136140717381,9.7120007044623,122966.531443031,0.0,1.0
2016-04-01,20.83,21.32,20.69,21.22,138614,9.44008281259682,9.66214909095363,9.37663530449487,9.61682944230938,305858.505409206,0.0,1.0
2016-04-04,20.64,21.0,20.637,20.95,66775,9.35397548017275,9.51712621529204,9.35261589071342,9.49446639096991,147342.27205549,0.0,1.0
2016-04-05,20.88,20.91,20.61,20.64,47438,9.46274263691894,9.47633853151221,9.34037958557947,9.35397548017275,104674.244878598,0.0,1.0
2016-04-06,21.09,21.17,20.9301,20.95,34023,9.55791389907186,9.59416961798726,9.48544778088971,9.49446639096991,75073.3975611225,0.0,1.0
2016-04-07,20.83,21.05,20.7665,21.0,34220,9.50353032069876,9.60390366061973,9.47455892485794,9.58109153791042,75003.9801996013,0.14,1.0
2016-04-08,20.81,20.99,20.81,20.97,37726,9.49440547161504,9.57652911336856,9.49440547161504,9.56740426428483,82688.4908535989,0.0,1.0
2016-04-11,20.92,21.0,20.821,20.9,46747,9.54459214157552,9.58109153791042,9.49942413861109,9.5354672924918,102460.872658994,0.0,1.0
2016-04-12,20.94,21.05,20.93,20.98,41548,9.55371699065925,9.60390366061973,9.54915456611738,9.57196668882669,91065.6157023095,0.0,1.0
2016-04-13,20.91,21.0499,20.9,21.01,29740,9.54002971703366,9.60385803637431,9.5354672924918,9.58565396245228,65184.6397175962,0.0,1.0
2016-04-14,21.07,21.1,20.9101,20.95,25638,9.61302850970345,9.62671578332904,9.54007534127908,9.55827941520111,56193.8060887603,0.0,1.0
2016-04-15,21.14,21.14,20.96,21.1,25337,9.64496548149649,9.64496548149649,9.56284183974297,9.62671578332904,55534.0691501255,0.0,1.0
2016-04-18,21.38,21.38,21.16,21.17,52973,9.75446367050118,9.75446367050118,9.65409033058021,9.65865275512208,116107.125748494,0.0,1.0
2016-04-19,21.48,21.53,21.4144,21.46,29352,9.8000879159198,9.82290003862911,9.77015841092518,9.79096306683608,64334.2146937082,0.0,1.0
2016-04-20,21.44,21.57,21.44,21.54,32610,9.78183821775235,9.84114973679656,9.78183821775235,9.82746246317097,71475.1547138807,0.0,1.0
2016-04-21,21.43,21.62,21.43,21.52,46043,9.77727579321049,9.86396185950587,9.77727579321049,9.81833761408725,100917.833440393,0.0,1.0
2016-04-22,21.54,21.54,21.38,21.49,26864,9.82746246317097,9.82746246317097,9.75446367050118,9.80465034046166,58880.9738188804,0.0,1.0
2016-04-25,21.51,21.58,21.45,21.58,43116,9.81377518954539,9.84571216133842,9.78640064229421,9.84571216133842,94502.3848710113,0.0,1.0
2016-04-26,21.63,21.7,21.52,21.58,57458,9.86852428404773,9.90046125584077,9.81833761408725,9.84571216133842,125937.425315859,0.0,1.0
2016-04-27,21.64,21.67,21.5763,21.66,42682,9.87308670858959,9.88677398221518,9.84402406425793,9.88221155767332,93551.1362618171,0.0,1.0
2016-04-28,21.57,21.73,21.54,21.69,53254,9.84114973679656,9.91414852946635,9.82746246317097,9.8958988312989,116723.026345692,0.0,1.0
2016-04-29,21.663,21.7099,21.52,21.65,33213,9.88358028503588,9.90497805613721,9.81833761408725,9.87764913313145,72796.8204082219,0.0,1.0
2016-05-02,21.68,21.72,21.66,21.7,63451,9.89133640675704,9.90958610492449,9.88221155767332,9.90046125584077,139072.985027612,0.0,1.0
2016-05-03,21.8,21.8,21.6207,21.68,63416,9.94608550125939,9.94608550125939,9.8642812292238,9.89133640675704,138996.271430097,0.0,1.0
2016-05-04,21.89,21.94,21.72,21.87,71765,9.98714732213615,10.0099594448455,9.90958610492449,9.97802247305242,157295.752163191,0.0,1.0
2016-05-05,21.96,21.98,21.84,21.96,38786,10.0190842939292,10.0282091430129,9.96433519942683,10.0190842939292,85011.8169497875,0.0,1.0
2016-05-06,22.23,22.23,21.94,21.97,48312,10.1422697565595,10.1422697565595,10.0099594448455,10.023646718471,105891.066376479,0.0,1.0
2016-05-09,22.19,22.21,22.11,22.21,39406,10.124020058392,10.1331449074757,10.0875206620571,10.1331449074757,86370.7435343509,0.0,1.0
2016-05-10,21.991,22.15,21.96,22.15,60069,10.097101753595,10.1701061271488,10.0828681964871,10.1701061271488,130827.381087813,0.14,1.0
2016-05-11,21.97,22.0756,21.96,22.0,42976,10.0874596665219,10.1359455900897,10.0828681964871,10.1012340766264,93599.6525600532,0.0,1.0
2016-05-12,22.12,22.14,21.98,22.08,52789,10.1563317170443,10.165514657114,10.0920511365567,10.137965836905,114971.89266085,0.0,1.0
2016-05-13,22.08,22.12,21.96,22.12,56404,10.137965836905,10.1563317170443,10.0828681964871,10.1563317170443,122845.188081656,0.0,1.0
2016-05-16,22.1,22.13,22.0501,22.12,39945,10.1471487769747,10.1609231870792,10.1242373415009,10.1563317170443,86998.2809361347,0.0,1.0
2016-05-17,22.12,22.15,22.02,22.03,28603,10.1563317170443,10.1701061271488,10.110417016696,10.1150084867309,62295.9526753354,0.0,1.0
2016-05-18,21.97,22.12,21.73,22.12,63512,10.0874596665219,10.1563317170443,9.97726438568596,10.1563317170443,138326.068815015,0.0,1.0
2016-05-19,21.24,21.8,21.23,21.8,117084,9.75228235397928,10.0094046759298,9.74769088394445,10.0094046759298,255003.297662446,0.0,1.0
2016-05-20,21.38,21.5737,21.3,21.36,43228,9.8165629344669,9.90549970904156,9.77983117418826,9.80737999439724,94148.4963902175,0.0,1.0
2016-05-23,21.66,21.7,21.47,21.5,45597,9.94512409544214,9.96348997558146,9.85788616478037,9.87166057488486,99308.0639841017,0.0,1.0
2016-05-24,21.96,21.96,21.7501,21.78,46666,10.0828681964871,10.0828681964871,9.98649324045596,10.0002217358601,101636.294358885,0.0,1.0
2016-05-25,21.96,22.0,21.81,21.87,70321,10.0828681964871,10.1012340766264,10.0139961459646,10.0415449661736,153155.741987981,0.0,1.0
2016-05-26,21.95,21.95,21.78,21.87,25306,10.0782767264522,10.0782767264522,10.0002217358601,10.0415449661736,55115.2458973547,0.0,1.0
2016-05-27,22.0,22.0848,21.8901,21.91,37938,10.1012340766264,10.1401697425217,10.0507738209436,10.0599108463129,82627.1318601847,0.0,1.0
2016-05-31,21.97,22.08,21.92,21.92,36839,10.0874596665219,10.137965836905,10.0645023163477,10.0645023163477,80233.5629341912,0.0,1.0
2016-06-01,22.11,22.14,21.92,21.97,52008,10.1517402470095,10.165514657114,10.0645023163477,10.0874596665219,113270.912377682,0.0,1.0
2016-06-02,22.2,22.23,22.1,22.1,52331,10.193063477323,10.2068378874275,10.1471487769747,10.1471487769747,113974.390779043,0.0,1.0
2016-06-03,22.44,22.44,22.11,22.15,42983,10.3032587581589,10.3032587581589,10.1517402470095,10.1701061271488,93614.8982220024,0.0,1.0
2016-06-06,22.44,22.44,22.34,22.44,50015,10.3032587581589,10.3032587581589,10.2573440578106,10.3032587581589,108930.25462563,0.0,1.0
2016-06-07,22.35,22.45,22.28,22.44,40661,10.2619355278454,10.3078502281937,10.2297952376016,10.3032587581589,88557.6943583475,0.0,1.0
2016-06-08,22.39,22.41,22.24,22.35,52438,10.2803014079847,10.2894843480544,10.2114293574623,10.2619355278454,114207.431611693,0.0,1.0
2016-06-09,22.28,22.31,22.15,22.28,43344,10.2940758180892,10.3079367819377,10.2340116414128,10.2940758180892,93811.6579929421,0.14,1.0
2016-06-10,22.1299,22.3,22.1,22.13,58408,10.2247247956343,10.3033164606548,10.2109100349988,10.2247709988472,126415.451274727,0.0,1.0
2016-06-13,21.74,21.9799,21.74,21.92,77177,10.0445784688178,10.1554199763923,10.0445784688178,10.1277442519083,167038.167426201,0.0,1.0
2016-06-14,21.76,21.8,21.61,21.79,43716,10.0538191113834,10.0723003965146,9.98451429214131,10.0676800752318,94616.7968073883,0.0,1.0
2016-06-15,21.83,21.86,21.76,21.79,54522,10.086161360363,10.1000223242114,10.0538191113834,10.0676800752318,118004.780756072,0.0,1.0
2016-06-16,21.82,21.8646,21.65,21.75,29574,10.0815410390802,10.1021476720015,10.0029955772725,10.0491987901006,64008.5357485065,0.0,1.0
2016-06-17,22.05,22.06,21.7623,21.82,30549,10.1878084285847,10.1924287498675,10.0548817852784,10.0815410390802,66118.7786089513,0.0,1.0
2016-06-20,22.14,22.23,22.1,22.1,28469,10.22939132013,10.2709742116752,10.2109100349988,10.2109100349988,61616.9271733355,0.0,1.0
2016-06-21,22.12,22.2,22.09,22.13,25632,10.2201506775644,10.2571132478268,10.2062897137159,10.2247709988472,55476.6615373541,0.0,1.0
2016-06-22,22.18,22.211,22.1,22.12,44233,10.2478726052612,10.2621956012379,10.2109100349988,10.2201506775644,95735.766611337,0.0,1.0
2016-06-23,22.16,22.25,22.16,22.17,31362,10.2386319626956,10.2802148542408,10.2386319626956,10.2432522839784,67878.3965018142,0.0,1.0
2016-06-24,22.14,22.1899,21.51,21.73,70042,10.22939132013,10.2524467233312,9.93831107931326,10.039958147535,151595.518391049,0.0,1.0
2016-06-27,22.17,22.25,21.9101,22.08,75968,10.2432522839784,10.2802148542408,10.1231701338383,10.2016693924331,164421.46627925,0.0,1.0
2016-06-28,22.56,22.68,22.3,22.3,70606,10.4234448140078,10.4788886694014,10.3033164606548,10.3033164606548,152816.212722629,0.0,1.0
2016-06-29,22.6,22.7,22.5,22.53,114855,10.441926099139,10.488129311967,10.3957228863109,10.4095838501594,248586.608960394,0.0,1.0
2016-06-30,22.7,22.74,22.6,22.7,92020,10.488129311967,10.5066105970983,10.441926099139,10.488129311967,199163.638992953,0.0,1.0
2016-07-01,22.65,22.81,22.6,22.79,55950,10.465027705553,10.5389528460779,10.441926099139,10.5297122035123,121095.474914754,0.0,1.0
2016-07-05,22.91,22.91,22.63,22.73,68748,10.5851560589059,10.5851560589059,10.4557870629874,10.5019902758155,148794.8473537,0.0,1.0
2016-07-06,23.12,23.14,22.91,22.91,52600,10.6821828058448,10.6914234484105,10.5851560589059,10.5851560589059,113844.896881431,0.0,1.0
2016-07-07,22.93,23.1,22.92,23.0,56555,10.6590811994308,10.7381062235871,10.6544326685981,10.6916209152599,121662.095047109,0.14,1.0
2016-07-08,22.91,23.13,22.857,23.13,64799,10.6497841377654,10.7520518160853,10.625146924352,10.7520518160853,139396.730562418,0.0,1.0
2016-07-11,22.92,23.0799,22.92,23.0,47008,10.6544326685981,10.7287626766133,10.6544326685981,10.6916209152599,101124.423375024,0.0,1.0
2016-07-12,22.91,23.0344,22.9,23.02,68789,10.6497841377654,10.7076118613244,10.6451356069327,10.7009179769253,147980.087634967,0.0,1.0
2016-07-13,22.87,22.99,22.81,22.97,58380,10.6311900144345,10.6869723844272,10.6032988294382,10.6776753227617,125588.066640442,0.0,1.0
2016-07-14,22.89,22.93,22.81,22.88,51222,10.6404870760999,10.6590811994308,10.6032988294382,10.6358385452672,110189.65312533,0.0,1.0
2016-07-15,22.77,22.8522,22.75,22.82,63393,10.5847047061073,10.6229156295522,10.5754076444418,10.6079473602709,136372.119022568,0.0,1.0
2016-07-18,22.8856,22.9199,22.7437,22.77,42923,10.6384417225335,10.6543861832898,10.5724790700172,10.5847047061073,92336.7006578915,0.0,1.0
2016-07-19,22.93,22.969,22.85,22.95,40476,10.6590811994308,10.6772104696784,10.6218929527691,10.6683782610963,87072.6718968575,0.0,1.0
2016-07-20,22.74,22.96,22.7067,22.96,61499,10.5707591136091,10.673026791929,10.5552795059361,10.673026791929,132297.713434747,0.0,1.0
2016-07-21,22.71,22.92,22.71,22.9,42399,10.5568135211109,10.6544326685981,10.5568135211109,10.6451356069327,91209.4627867098,0.0,1.0
2016-07-22,22.76,22.85,22.7154,22.73,76625,10.5800561752746,10.6218929527691,10.5593237277606,10.5661105827764,164837.026487219,0.0,1.0
2016-07-25,22.76,22.8399,22.75,22.78,53765,10.5800561752746,10.617197936628,10.5754076444418,10.58935323694,115660.198748259,0.0,1.0
2016-07-26,22.77,22.94,22.68,22.84,103876,10.5847047061073,10.6637297302635,10.5428679286128,10.6172444219363,223459.849440605,0.0,1.0
2016-07-27,22.76,22.8004,22.72,22.73,49374,10.5800561752746,10.5988362398388,10.5614620519437,10.5661105827764,106214.203533833,0.0,1.0
2016-07-28,22.69,22.749,22.68,22.74,27072,10.5475164594455,10.5749427913586,10.5428679286128,10.5707591136091,58237.7550546428,0.0,1.0
2016-07-29,22.68,22.7671,22.65,22.71,64266,10.5428679286128,10.5833566321658,10.5289223361146,10.5568135211109,138250.131735434,0.0,1.0
2016-08-01,22.71,22.78,22.66,22.7,55636,10.5568135211109,10.58935323694,10.5335708669473,10.5521649902782,119685.126337918,0.0,1.0
2016-08-02,22.59,22.79,22.5101,22.79,58965,10.5010311511183,10.5940017677727,10.4638893897648,10.5940017677727,126846.52876762,0.0,1.0
2016-08-03,22.63,22.66,22.54,22.57,29958,10.5196252744492,10.5335708669473,10.4777884969547,10.4917340894528,64446.168215388,0.0,1.0
2016-08-04,22.69,22.8099,22.61,22.61,34751,10.5475164594455,10.6032523441298,10.5103282127837,10.5103282127837,74756.9527890031,0.0,1.0
2016-08-05,22.78,22.78,22.62,22.66,53430,10.58935323694,10.58935323694,10.5149767436165,10.5335708669473,114939.540948935,0.0,1.0
2016-08-08,22.8083,22.84,22.769,22.83,56525,10.6025085791966,10.6172444219363,10.584239853024,10.6125958911036,121597.558527766,0.0,1.0
2016-08-09,22.95,22.95,22.7,22.75,57248,10.7334576927544,10.7334576927544,10.6165354956655,10.6399199350833,122406.184251968,0.14,1.0
2016-08-10,22.93,22.95,22.85,22.91,48357,10.7241039169873,10.7334576927544,10.6866888139188,10.7147501412202,103395.679357749,0.0,1.0
2016-08-11,22.82,22.9,22.8,22.9,28790,10.6726581502682,10.7100732533366,10.6633043745011,10.7100732533366,61558.0290073743,0.0,1.0
2016-08-12,22.76,22.86,22.7,22.86,31368,10.6445968229669,10.6913657018024,10.6165354956655,10.6913657018024,67070.2415388439,0.0,1.0
2016-08-15,22.72,22.7724,22.71,22.76,49351,10.6258892714326,10.6503961639425,10.6212123835491,10.6445968229669,105521.024298123,0.0,1.0
2016-08-16,22.61,22.6925,22.55,22.66,47662,10.5744435047136,10.6130278297529,10.5463821774122,10.5978279441313,101909.648438676,0.0,1.0
2016-08-17,22.61,22.61,22.5101,22.55,47273,10.5744435047136,10.5744435047136,10.5277213947569,10.5463821774122,101077.898758791,0.0,1.0
2016-08-18,22.72,22.74,22.6,22.6,47437,10.6258892714326,10.6352430471998,10.56976661683,10.56976661683,101428.559292214,0.0,1.0
2016-08-19,22.82,22.82,22.66,22.7,38354,10.6726581502682,10.6726581502682,10.5978279441313,10.6165354956655,82007.5249930127,0.0,1.0
2016-08-22,22.81,22.94,22.76,22.76,26306,10.6679812623846,10.7287808048708,10.6445968229669,10.6445968229669,56246.8048304271,0.0,1.0
2016-08-23,22.9052,22.92,22.85,22.91,35227,10.7125052350361,10.7194270291037,10.6866888139188,10.7147501412202,75321.454944174,0.0,1.0
2016-08-24,22.92,22.9584,22.81,22.93,32333,10.7194270291037,10.7373862785766,10.6679812623846,10.7241039169873,69133.5794336728,0.0,1.0
2016-08-25,22.8701,22.93,22.7303,22.9,28149,10.6960893585648,10.7241039169873,10.6307064659527,10.7100732533366,60187.4594834519,0.0,1.0
2016-08-26,22.98,23.0,22.86,22.89,49256,10.747488356405,10.7568421321721,10.6913657018024,10.7053963654531,105317.897769616,0.0,1.0
2016-08-29,22.76,23.0,22.76,23.0,64698,10.6445968229669,10.7568421321721,10.6445968229669,10.7568421321721,138335.580434842,0.0,1.0
2016-08-30,22.87,22.9,22.76,22.76,68335,10.6960425896859,10.7100732533366,10.6445968229669,10.6445968229669,146112.119215663,0.0,1.0
2016-08-31,22.82,22.87,22.78,22.87,46635,10.6726581502682,10.6960425896859,10.653950598734,10.6960425896859,99713.7437568219,0.0,1.0
2016-09-01,22.88,22.93,22.83,22.88,60760,10.7007194775695,10.7241039169873,10.6773350381517,10.7007194775695,129915.451284754,0.0,1.0
2016-09-02,22.9,23.09,22.89,22.97,130781,10.7100732533366,10.7989341231241,10.7053963654531,10.7428114685215,279632.53183791,0.0,1.0
2016-09-06,23.0,23.08,22.8601,23.08,66658,10.7568421321721,10.7942572352406,10.6914124706812,10.7942572352406,142526.401444028,0.0,1.0
2016-09-07,23.15,23.24,23.0127,23.04,66833,10.8269954504254,10.8690874413774,10.7627817797842,10.7755496837063,142900.581891277,0.0,1.0
2016-09-08,23.06,23.09,22.961,23.05,68297,10.8503798898432,10.86449573532,10.8037975997697,10.8456746080176,145149.647845441,0.14,1.0
2016-09-09,22.6955,23.05,22.6,23.0,78413,10.6788723672999,10.8456746080176,10.6339369258654,10.8221481988896,166648.891408182,0.0,1.0
2016-09-12,22.62,22.72,22.52,22.52,71750,10.6433474895166,10.6904003077727,10.5962946712606,10.5962946712606,152488.209334384,0.0,1.0
2016-09-13,22.06,22.62,22.06,22.62,95545,10.3798517072828,10.6433474895166,10.3798517072828,10.6433474895166,203059.037781933,0.0,1.0
2016-09-14,21.96,22.26,21.86,21.96,79554,10.3327988890267,10.4739573437949,10.2857460707707,10.3327988890267,169073.825859061,0.0,1.0
2016-09-15,21.94,22.24,21.93,22.05,113205,10.3233883253755,10.4645467801437,10.3186830435499,10.3751464254572,240591.32735469,0.0,1.0
2016-09-16,21.77,21.95,21.75,21.94,58754,10.2433985343403,10.3280936072011,10.2339879706891,10.3233883253755,124868.184686165,0.0,1.0
2016-09-19,21.93,21.99,21.79,21.79,89819,10.3186830435499,10.3469147345036,10.2528090979915,10.2528090979915,190889.734832126,0.0,1.0
2016-09-20,22.19,22.21,22.0151,22.03,80424,10.4410203710156,10.4504309346668,10.3587249918858,10.365735861806,170922.811811966,0.0,1.0
2016-09-21,22.59,22.6,22.21,22.21,66367,10.6292316440398,10.6339369258654,10.4504309346668,10.4504309346668,141047.874409687,0.0,1.0
2016-09-22,22.91,22.96,22.65,22.75,54515,10.7798006624591,10.8033270715872,10.6574633349934,10.7045161532495,115859.160025979,0.0,1.0
2016-09-23,22.87,23.06,22.82,22.95,61754,10.7609795351567,10.8503798898432,10.7374531260287,10.7986217897616,131243.998316872,0.0,1.0
2016-09-26,22.67,22.86,22.67,22.86,51358,10.6668738986446,10.7562742533311,10.6668738986446,10.7562742533311,109149.678815266,0.0,1.0
2016-09-27,22.78,22.785,22.57,22.66,45445,10.7186319987263,10.7209846396391,10.6198210803886,10.662168616819,96582.9501491438,0.0,1.0
2016-09-28,22.73,22.84,22.642,22.7,46854,10.6951055895983,10.7468636896799,10.6536991095329,10.6809897441214,99577.4572843652,0.0,1.0
2016-09-29,22.36,22.814,22.35,22.78,55962,10.5210101620509,10.7346299569333,10.5163048802253,10.7186319987263,118934.427467189,0.0,1.0
2016-09-30,22.54,22.61,22.39,22.39,64884,10.6057052349118,10.638642207691,10.5351260075277,10.5351260075277,137896.097204908,0.0,1.0
2016-10-03,22.51,22.65,22.5,22.63,55994,10.591589389435,10.6574633349934,10.5868841076094,10.6480527713422,119002.436145916,0.0,1.0
2016-10-04,22.28,22.57,22.22,22.49,67024,10.4833679074461,10.6198210803886,10.4551362164924,10.5821788257838,142444.177594812,0.0,1.0
2016-10-05,22.25,22.3432,22.2,22.34,62698,10.4692520619693,10.5131052885839,10.4457256528412,10.5115995983997,133250.254339333,0.0,1.0
2016-10-06,22.19,22.21,22.06,22.15,57614,10.4410203710156,10.4504309346668,10.3798517072828,10.4221992437132,122445.375506498,0.0,1.0
2016-10-07,22.13,22.23,22.1151,22.15,38330,10.412788680062,10.4598414983181,10.4057778101419,10.4221992437132,81461.6454883198,0.0,1.0
2016-10-10,22.275,22.32,22.21,22.27,42334,10.4810152665333,10.5021890347485,10.4504309346668,10.4786626256205,89971.2314141017,0.0,1.0
2016-10-11,21.71,22.16,21.64,22.16,52338,10.2810407889451,10.4941438914336,10.2478914174469,10.4941438914336,110519.742439091,0.14,1.0
2016-10-12,21.4,21.76,21.39,21.63,72639,10.134236429453,10.3047189114438,10.1295008049533,10.2431557929471,153388.428503824,0.0,1.0
2016-10-13,21.12,21.35,21.12,21.25,99782,10.0016389434602,10.1105583069543,10.0016389434602,10.0632020619569,210705.050633523,0.0,1.0
2016-10-14,21.25,21.31,21.2,21.21,34933,10.0632020619569,10.0916158089553,10.0395239394581,10.0442595639579,73766.4061031133,0.0,1.0
2016-10-17,21.3,21.31,21.1681,21.18,56274,10.0868801844556,10.0916158089553,10.0244172973039,10.0300526904586,118831.212236184,0.0,1.0
2016-10-18,21.42,21.46,21.31,21.32,39529,10.1437076784525,10.1626501764515,10.0916158089553,10.0963514334551,83471.5674820365,0.0,1.0
2016-10-19,21.69,21.69,21.49,21.52,40261,10.2715695399456,10.2715695399456,10.1768570499507,10.1910639234499,85017.2981455203,0.0,1.0
2016-10-20,21.71,21.71,21.61,21.61,18301,10.2810407889451,10.2810407889451,10.2336845439476,10.2336845439476,38645.3782410066,0.0,1.0
2016-10-21,21.82,21.82,21.65,21.66,29089,10.3331326584423,10.3331326584423,10.2526270419466,10.2573626664464,61425.9006421856,0.0,1.0
2016-10-24,21.86,21.93,21.81,21.93,43291,10.3520751564413,10.3852245279395,10.3283970339425,10.3852245279395,91415.6094984651,0.0,1.0
2016-10-25,21.83,21.85,21.76,21.81,20360,10.337868282942,10.3473395319415,10.3047189114438,10.3283970339425,42993.2736455328,0.0,1.0
2016-10-26,21.78,21.85,21.75,21.83,24358,10.3141901604433,10.3473395319415,10.2999832869441,10.337868282942,51435.6659851614,0.0,1.0
2016-10-27,21.54,21.78,21.54,21.78,37082,10.2005351724494,10.3141901604433,10.2005351724494,10.3141901604433,78304.3503597078,0.0,1.0
2016-10-28,21.55,21.58,21.5,21.5,51907,10.2052707969492,10.2194776704484,10.1815926744505,10.1815926744505,109609.619603078,0.0,1.0
2016-10-31,21.35,21.6566,21.35,21.63,51589,10.1105583069543,10.2557525541165,10.1105583069543,10.2431557929471,108938.113659105,0.0,1.0
2016-11-01,21.17,21.433,21.15,21.31,45995,10.0253170659589,10.1498639903022,10.0158458169594,10.0916158089553,97125.5216761433,0.0,1.0
2016-11-02,20.72,21.166,20.69,21.11,70459,9.8122139634704,10.023422816159,9.79800708997116,9.99690331896043,148785.022975962,0.0,1.0
2016-11-03,20.69,20.81,20.69,20.71,52574,9.79800708997116,9.8548345839681,9.79800708997116,9.80747833897065,111018.092762291,0.0,1.0
2016-11-04,20.64,20.64,20.44,20.63,47865,9.77432896747244,9.77432896747244,9.67961647747756,9.7695933429727,101074.314491327,0.0,1.0
2016-11-07,20.75,20.87,20.69,20.8,25508,9.82642083696963,9.88324833096656,9.79800708997116,9.85009895946835,53864.067983804,0.0,1.0
2016-11-08,20.69,20.78,20.64,20.64,26154,9.79800708997116,9.84062771046887,9.77432896747244,9.77432896747244,55228.1964108676,0.0,1.0
2016-11-09,20.45,20.5584,20.3,20.31,68526,9.75065084497372,9.80233644651872,9.67913017862917,9.68389822305214,143719.298565836,0.14,1.0
2016-11-10,19.84,20.51,19.79,20.51,167940,9.45980013517255,9.77925911151154,9.4359599130577,9.77925911151154,352219.872765761,0.0,1.0
2016-11-11,19.55,19.765,19.47,19.75,141479,9.32152684690642,9.42403980200027,9.28338249152266,9.41688773536582,296723.326063041,0.0,1.0
2016-11-14,18.9,19.55,18.89,19.55,35198,9.01160395941337,9.32152684690642,9.0068359149904,9.32152684690642,73820.6209456308,0.0,1.0
2016-11-15,19.59,19.59,18.95,18.95,127463,9.3405990245983,9.3405990245983,9.03544418152822,9.03544418152822,267327.626785412,0.0,1.0
2016-11-16,19.84,19.88,19.45,19.46,78594,9.45980013517255,9.47887231286443,9.27384640267672,9.27861444709969,164834.873646256,0.0,1.0
2016-11-17,19.53,19.87,19.5226,19.78,92343,9.31199075806048,9.47410426844146,9.30846240518748,9.43119186863473,193670.594919665,0.0,1.0
2016-11-18,19.64,19.69,19.48,19.52,67662,9.36443924671315,9.388279468828,9.28815053594563,9.30722271363751,141907.234911736,0.0,1.0
2016-11-21,19.81,19.81,19.66,19.66,49638,9.44549600190364,9.44549600190364,9.37397533555909,9.37397533555909,104105.573683142,0.0,1.0
2016-11-22,19.84,19.91,19.8,19.91,80979,9.45980013517255,9.49317644613334,9.44072795748067,9.49317644613334,169836.924358095,0.0,1.0
2016-11-23,19.87,19.92,19.63,19.75,54737,9.47410426844146,9.49794449055631,9.35967120229018,9.41688773536582,114799.685456588,0.0,1.0
2016-11-25,19.97,19.99,19.9,19.91,23693,9.52178471267116,9.5313208015171,9.48840840171037,9.49317644613334,49691.2316627317,0.0,1.0
2016-11-28,19.86,20.09,19.852,20.04,45946,9.46933622401849,9.5790012457468,9.46552178848011,9.55516102363195,96362.3572352961,0.0,1.0
2016-11-29,19.87,19.8996,19.77,19.85,50959,9.47410426844146,9.48821767993345,9.42642382421176,9.46456817959552,106876.101561691,0.0,1.0
2016-11-30,19.76,19.8396,19.7,19.77,47348,9.42165577978879,9.45960941339563,9.39304751325097,9.42642382421176,99302.7660814174,0.0,1.0
2016-12-01,19.43,19.65,19.38,19.65,92854,9.26431031383078,9.36920729113612,9.24047009171593,9.36920729113612,194742.313122496,0.0,1.0
2016-12-02,19.64,19.66,19.415,19.43,50437,9.36443924671315,9.37397533555909,9.25715824719632,9.26431031383078,105781.313104005,0.0,1.0
2016-12-05,19.6708,19.76,19.65,19.76,67085,9.3791248235359,9.42165577978879,9.36920729113612,9.42165577978879,140697.095179773,0.0,1.0
2016-12-06,19.729,19.77,19.62,19.62,44510,9.40687484207758,9.42642382421176,9.35490315786721,9.35490315786721,93350.6403287127,0.0,1.0
2016-12-07,19.88,19.9099,19.72,19.72,60025,9.47887231286443,9.49312876568911,9.40258360209691,9.40258360209691,125890.186154369,0.0,1.0
2016-12-08,19.65,19.74,19.61,19.68,60105,9.4359599130577,9.47917805006407,9.41675185216598,9.45036595872649,125166.200458908,0.14,1.0
2016-12-09,19.61,19.68,19.61,19.64,69337,9.41675185216598,9.45036595872649,9.41675185216598,9.43115789783477,144391.462294639,0.0,1.0
2016-12-12,19.6298,19.64,19.48,19.56,56264,9.42625984230738,9.43115789783477,9.35432565426789,9.39274177605133,117167.475295233,0.0,1.0
2016-12-13,19.65,19.65,19.5601,19.59,43935,9.4359599130577,9.4359599130577,9.39278979620356,9.40714782172012,91492.8378198506,0.0,1.0
2016-12-14,19.6,19.68,19.57,19.65,36091,9.41194983694305,9.45036595872649,9.39754379127426,9.4359599130577,75158.0291283994,0.0,1.0
2016-12-15,19.51,19.63,19.5,19.56,62732,9.36873169993668,9.42635588261184,9.36392968471375,9.39274177605133,130636.820350856,0.0,1.0
2016-12-16,19.65,19.65,19.5,19.53,47601,9.4359599130577,9.4359599130577,9.36392968471375,9.37833573038254,99127.1326519338,0.0,1.0
2016-12-19,19.76,19.8,19.66,19.66,33674,9.48878208050993,9.50799014140165,9.44076192828063,9.44076192828063,70124.725634361,0.0,1.0
2016-12-20,19.75,19.807,19.69,19.69,39243,9.483980065287,9.5113515520577,9.45516797394942,9.45516797394942,81721.9400151223,0.0,1.0
2016-12-21,19.79,19.85,19.71,19.75,103632,9.50318812617872,9.5320002175163,9.46477200439528,9.483980065287,215809.394991391,0.0,1.0
2016-12-22,19.98,19.98,19.85,19.85,53917,9.59442641541439,9.59442641541439,9.5320002175163,9.5320002175163,112279.943933832,0.0,1.0
2016-12-23,19.94,20.08,19.84,19.97,38744,9.57521835452267,9.64244656764369,9.52719820229337,9.58962440019146,80682.7929553271,0.0,1.0
2016-12-27,20.03,20.0411,19.93,19.93,64978,9.61843649152904,9.6237667284265,9.57041633929974,9.57041633929974,135314.023349454,0.0,1.0
2016-12-28,20.08,20.1,20.0,20.0,35201,9.64244656764369,9.65205059808956,9.60403044586025,9.60403044586025,73304.6405848768,0.0,1.0
2016-12-29,20.15,20.17,20.1,20.1,44423,9.67606067420421,9.68566470465007,9.65205059808956,9.65205059808956,92509.0778302315,0.0,1.0
2016-12-30,20.25,20.25,20.16,20.19,79989,9.72408082643351,9.72408082643351,9.68086268942714,9.69526873509593,166573.815963856,0.0,1.0
2017-01-03,20.41,20.44,20.2786,20.28,59644,9.80091307000039,9.81531911566918,9.73781458997109,9.7384868721023,124206.186842544,0.0,1.0
2017-01-04,20.55,20.71,20.44,20.44,100668,9.86814128312141,9.94497352668829,9.81531911566918,9.81531911566918,209636.986403749,0.0,1.0
2017-01-05,20.56,20.74,20.52,20.55,131780,9.87294329834434,9.95937957235708,9.85373523745262,9.86814128312141,274426.45198361,0.0,1.0
2017-01-06,20.56,20.6,20.5,20.52,51729,9.87294329834434,9.89215135923606,9.84413120700676,9.85373523745262,107723.523559419,0.0,1.0
2017-01-09,20.56,20.63,20.55,20.58,46871,9.87294329834434,9.90655740490485,9.86814128312141,9.8825473287902,97606.9375544377,0.0,1.0
2017-01-10,20.64,20.65,20.56,20.56,36590,9.91135942012778,9.91616143535071,9.87294329834434,9.87294329834434,76197.1761881947,0.0,1.0
2017-01-11,20.57,20.6,20.4958,20.51,64351,9.94497352668829,9.95947762031011,9.90910006846368,9.91596533944467,133102.422690993,0.14,1.0
2017-01-12,20.71,20.76,20.58,20.58,48623,10.0126592969234,10.0368327862931,9.94980822456223,9.94980822456223,100570.917289617,0.0,1.0
2017-01-13,20.79,20.81,20.71,20.74,29477,10.0513368799149,10.0610062756628,10.0126592969234,10.0271633905452,60969.6836671132,0.0,1.0
2017-01-17,20.88,20.88,20.79,20.79,49325,10.0948491607803,10.0948491607803,10.0513368799149,10.0513368799149,102022.921154811,0.0,1.0
2017-01-18,20.83,20.89,20.815,20.85,33554,10.0706756714107,10.0996838586543,10.0634236245997,10.0803450671585,69402.4753457375,0.0,1.0
2017-01-19,20.66,20.8,20.63,20.77,55619,9.98848580755373,10.0561715777888,9.97398171393191,10.041667484167,115041.314783769,0.0,1.0
2017-01-20,20.45,20.61,20.42,20.61,63227,9.88695715220105,9.96431231818404,9.87245305857924,9.96431231818404,130777.561801424,0.0,1.0
2017-01-23,20.54,20.65,20.47,20.57,47285,9.93046943306648,9.98365110967979,9.89662654794892,9.94497352668829,97803.4227431369,0.0,1.0
2017-01-24,20.78,20.79,20.6499,20.65,38709,10.046502182041,10.0513368799149,9.98360276270105,9.98365110967979,80064.9823615116,0.0,1.0
2017-01-25,20.75,20.83,20.6601,20.7,38131,10.0319980884192,10.0706756714107,9.98853415453247,10.0078245990495,78869.4578115372,0.0,1.0
2017-01-26,20.83,20.87,20.77,20.81,45988,10.0706756714107,10.0900144629064,10.041667484167,10.0610062756628,95120.7318412046,0.0,1.0
2017-01-27,20.77,20.85,20.77,20.8,31467,10.041667484167,10.0803450671585,10.041667484167,10.0561715777888,65085.7630000697,0.0,1.0
2017-01-30,20.87,20.87,20.74,20.75,19645,10.0900144629064,10.0900144629064,10.0271633905452,10.0319980884192,40633.3560281046,0.0,1.0
2017-01-31,20.89,20.9299,20.798,20.88,38635,10.0996838586543,10.1189743031713,10.0552046382141,10.0948491607803,79911.9221250097,0.0,1.0
2017-02-01,20.93,21.02,20.83,20.94,47499,10.11902265015,10.1625349310155,10.0706756714107,10.123857348024,98246.056400048,0.0,1.0
2017-02-02,20.92,20.92,20.79,20.85,95379,10.1141879522761,10.1141879522761,10.0513368799149,10.0803450671585,197280.166179923,0.0,1.0
2017-02-03,21.0,21.07,20.89,20.92,56975,10.1528655352676,10.1867084203851,10.0996838586543,10.1141879522761,117846.040198588,0.0,1.0
2017-02-06,21.08,21.1012,20.96,20.96,49468,10.1915431182591,10.2017926777518,10.1335267437718,10.1335267437718,102318.699719943,0.0,1.0
2017-02-07,21.14,21.15,21.0722,21.15,31658,10.2205513055027,10.2253860033766,10.1877720539174,10.2253860033766,65480.8238807704,0.0,1.0
2017-02-08,21.15,21.2,21.1,21.15,32128,10.2253860033766,10.2495594927463,10.201212514007,10.2253860033766,66452.9632207151,0.0,1.0
2017-02-09,21.0,21.07,20.96,21.07,37771,10.2205513055027,10.2546198098544,10.2010835887303,10.2546198098544,77607.4573954684,0.14,1.0
2017-02-10,21.07,21.09,20.9324,20.97,21831,10.2546198098544,10.2643536682406,10.1876508641574,10.2059505179234,44855.7994863908,0.0,1.0
2017-02-13,21.12,21.19,21.09,21.1,30202,10.2789544558199,10.3130229601715,10.2643536682406,10.2692205974337,62055.5565978642,0.0,1.0
2017-02-14,21.07,21.19,21.01,21.07,42974,10.2546198098544,10.3130229601715,10.2254182346958,10.2546198098544,88297.9765987888,0.0,1.0
2017-02-15,21.08,21.12,21.01,21.01,27362,10.2594867390475,10.2789544558199,10.2254182346958,10.2254182346958,56220.2549377777,0.0,1.0
2017-02-16,20.97,21.099,20.9699,21.03,24000,10.2059505179234,10.2687339045144,10.2059018486315,10.235152093082,49312.4083950979,0.0,1.0
2017-02-17,21.06,21.06,20.93,20.93,22210,10.2497528806613,10.2497528806613,10.186482801151,10.186482801151,45634.5246022967,0.0,1.0
2017-02-21,21.19,21.19,21.01,21.05,28637,10.3130229601715,10.3130229601715,10.2254182346958,10.2448859514682,58839.9766337676,0.0,1.0
2017-02-22,20.96,21.18,20.95,21.13,88138,10.2010835887303,10.3081560309784,10.1962166595372,10.283821385013,181095.710463631,0.0,1.0
2017-02-23,21.11,21.15,21.0,21.0,30845,10.2740875266268,10.2935552433991,10.2205513055027,10.2205513055027,63376.7182061162,0.0,1.0
2017-02-24,21.08,21.16,21.05,21.11,40144,10.2594867390475,10.2984221725922,10.2448859514682,10.2740875266268,82483.2217755335,0.0,1.0
2017-02-27,21.26,21.28,21.08,21.08,35795,10.3470914645232,10.3568253229094,10.2594867390475,10.2594867390475,73547.4024376054,0.0,1.0
2017-02-28,21.44,21.44,21.3,21.3,61435,10.4346961899989,10.4346961899989,10.3665591812956,10.3665591812956,126229.492073036,0.0,1.0
2017-03-01,21.33,21.41,21.25,21.26,53330,10.3811599688749,10.4200954024197,10.3422245353301,10.3470914645232,109576.280821274,0.0,1.0
2017-03-02,21.3,21.48,21.3,21.42,50753,10.3665591812956,10.4541639067713,10.3665591812956,10.4249623316128,104281.36096985,0.0,1.0
2017-03-03,21.32,21.3642,21.2,21.25,23238,10.3762930396818,10.3978048667153,10.3178898893646,10.3422245353301,47746.7394285535,0.0,1.0
2017-03-06,21.08,21.28,20.97,21.26,56219,10.2594867390475,10.3568253229094,10.2059505179234,10.3470914645232,115512.261981833,0.0,1.0
2017-03-07,21.044,21.09,21.0,21.03,34877,10.2419657939523,10.2643536682406,10.2205513055027,10.235152093082,71661.2028164931,0.0,1.0
2017-03-08,20.94,21.02,20.88,20.98,37988,10.1913497303441,10.2302851638889,10.1621481551855,10.2108174471165,78053.3237547076,0.0,1.0
2017-03-09,20.25,20.74,20.13,20.74,114697,9.92366862472381,10.1637969025566,9.86486169954026,10.1637969025566,234047.945153413,0.14,1.0
2017-03-10,20.44,20.44,20.27,20.27,39564,10.0167795895978,10.0167795895978,9.93346977892107,9.93346977892107,80733.348754105,0.0,1.0
2017-03-13,20.55,20.6,20.42,20.44,38103,10.0706859376827,10.0951888231758,10.0069784354005,10.0167795895978,77752.0672221633,0.0,1.0
2017-03-14,20.42,20.5,20.4,20.46,29562,10.0069784354005,10.0461830521895,9.99717728120325,10.026580743795,60323.5076298873,0.0,1.0
2017-03-15,20.72,20.769,20.44,20.44,41726,10.1539957483594,10.1780085761427,10.0167795895978,10.0167795895978,85145.0740600998,0.0,1.0
2017-03-16,20.93,20.95,20.72,20.73,36705,10.2569078674306,10.2667090216278,10.1539957483594,10.158896325458,74899.3419780465,0.0,1.0
2017-03-17,20.91,21.0,20.87,20.87,38987,10.2471067132333,10.291211907121,10.2275044048388,10.2275044048388,79555.9364037082,0.0,1.0
2017-03-20,20.98,21.11,20.89,20.89,35030,10.2814107529237,10.3451182552059,10.2373055590361,10.2373055590361,71481.3771826994,0.0,1.0
2017-03-21,20.87,21.03,20.79,20.98,51321,10.2275044048388,10.3059136384169,10.1882997880498,10.2814107529237,104724.400753449,0.0,1.0
2017-03-22,20.85,20.9,20.72,20.8,26390,10.2177032506416,10.2422061361347,10.1539957483594,10.1932003651484,53850.8005666977,0.0,1.0
2017-03-23,20.89,20.9818,20.85,20.86,24895,10.2373055590361,10.2822928568015,10.2177032506416,10.2226038277402,50800.1394508504,0.0,1.0
2017-03-24,20.9,20.98,20.88,20.92,34550,10.2422061361347,10.2814107529237,10.2324049819374,10.252007290332,70501.9007040324,0.0,1.0
2017-03-27,20.83,20.8921,20.76,20.76,18534,10.2079020964443,10.2383346802268,10.1735980567539,10.1735980567539,37820.0355325191,0.0,1.0
2017-03-28,20.99,21.02,20.8632,20.88,22320,10.2863113300224,10.3010130613182,10.2241720124117,10.2324049819374,45545.6562580028,0.0,1.0
2017-03-29,20.89,21.02,20.87,20.97,28205,10.2373055590361,10.3010130613182,10.2275044048388,10.2765101758251,57554.4460016564,0.0,1.0
2017-03-30,20.96,20.98,20.8424,20.86,52474,10.2716095987265,10.2814107529237,10.2139788120466,10.2226038277402,107077.184878246,0.0,1.0
2017-03-31,21.1,21.11,20.9222,20.95,42466,10.3402176781073,10.3451182552059,10.2530854172937,10.2667090216278,86655.1002980444,0.0,1.0
2017-04-03,21.37,21.37,21.1,21.13,41334,10.4725332597703,10.4725332597703,10.3402176781073,10.3549194094032,84345.1682691886,0.0,1.0
2017-04-04,21.24,21.34,21.23,21.24,22019,10.4088257574881,10.4578315284744,10.4039251803895,10.4088257574881,44931.442882839,0.0,1.0
2017-04-05,21.25,21.3315,21.17,21.29,34176,10.4137263345867,10.4536660379405,10.3745217177977,10.4333286429812,69738.7252810714,0.0,1.0
2017-04-06,21.25,21.28,21.16,21.25,46672,10.4137263345867,10.4284280658826,10.3696211406991,10.4137263345867,95237.762942362,0.0,1.0
2017-04-07,21.28,21.427,21.23,21.23,43785,10.4284280658826,10.5004665492324,10.4039251803895,10.4039251803895,89346.6200383809,0.0,1.0
2017-04-10,21.39,21.4,21.29,21.29,21484,10.4823344139675,10.4872349910662,10.4333286429812,10.4333286429812,43839.7347243252,0.0,1.0
2017-04-11,21.35,21.38,21.22,21.22,27365,10.5313401849538,10.5461383210451,10.4672149285583,10.4672149285583,55476.5813029867,0.14,1.0
2017-04-12,21.26,21.39,21.22,21.35,35285,10.48694577668,10.5510710330755,10.4672149285583,10.5313401849538,71532.6574557238,0.0,1.0
2017-04-13,21.41,21.43,21.22,21.22,31740,10.5609364571364,10.5708018811972,10.4672149285583,10.4672149285583,64345.9415514996,0.0,1.0
2017-04-17,21.41,21.46,21.37,21.37,28400,10.5609364571364,10.5856000172885,10.5412056090147,10.5412056090147,57574.8185274918,0.0,1.0
2017-04-18,21.25,21.46,21.23,21.46,82350,10.4820130646496,10.5856000172885,10.4721476405887,10.5856000172885,166946.700906301,0.0,1.0
2017-04-19,21.31,21.33,21.2,21.25,44014,10.5116093368321,10.521474760893,10.4573495044975,10.4820130646496,89228.8050235577,0.0,1.0
2017-04-20,21.33,21.35,21.3,21.33,33958,10.521474760893,10.5313401849538,10.5066766248017,10.521474760893,68842.4537872031,0.0,1.0
2017-04-21,21.32,21.349,21.3,21.31,21261,10.5165420488625,10.5308469137508,10.5066766248017,10.5116093368321,43102.049884261,0.0,1.0
2017-04-24,21.31,21.3878,21.3,21.35,25913,10.5116093368321,10.5499858364288,10.5066766248017,10.5313401849538,52532.9673416515,0.0,1.0
2017-04-25,21.4,21.43,21.3,21.32,30686,10.5560037451059,10.5708018811972,10.5066766248017,10.5165420488625,62209.1859624868,0.0,1.0
2017-04-26,21.37,21.41,21.35,21.41,22977,10.5412056090147,10.5609364571364,10.5313401849538,10.5609364571364,46580.8663840204,0.0,1.0
2017-04-27,21.41,21.43,21.37,21.37,26258,10.5609364571364,10.5708018811972,10.5412056090147,10.5412056090147,53232.3797498197,0.0,1.0
2017-04-28,21.57,21.58,21.41,21.47,55565,10.6398598496231,10.6447925616535,10.5609364571364,10.5905327293189,112645.943361975,0.0,1.0
2017-05-01,21.58,21.59,21.49,21.59,48687,10.6447925616535,10.649725273684,10.6003981533797,10.649725273684,98702.2954101415,0.0,1.0
2017-05-02,21.5835,21.611,21.51,21.53,23651,10.6465190108642,10.6600839689479,10.6102635774406,10.6201290015014,47947.2546828772,0.0,1.0
2017-05-03,21.61,21.67,21.55,21.67,49614,10.6595906977448,10.6891869699274,10.6299944255623,10.6891869699274,100581.586141655,0.0,1.0
2017-05-04,21.7,21.7,21.51,21.56,36489,10.7039851060186,10.7039851060186,10.6102635774406,10.6349271375927,73973.5053961149,0.0,1.0
2017-05-05,21.7201,21.7352,21.6344,21.66,16361,10.7138998571998,10.7213482523657,10.6716265150991,10.6842542578969,33168.3664059259,0.0,1.0
2017-05-08,21.84,21.84,21.72,21.72,21799,10.7730430744446,10.7730430744446,10.7138505300795,10.7138505300795,44192.727784535,0.0,1.0
2017-05-09,21.72,21.77,21.64,21.77,70472,10.7829084985054,10.8077310318813,10.7431924451039,10.8077310318813,141951.667327249,0.14,1.0
2017-05-10,21.69,21.7399,21.67,21.67,43965,10.7680149784798,10.792787866789,10.7580859651295,10.7580859651295,88558.6481729269,0.0,1.0
2017-05-11,21.68,21.73,21.66,21.69,20341,10.7630504718047,10.7878730051806,10.7531214584543,10.7680149784798,40972.8525528373,0.0,1.0
2017-05-12,21.57,21.6818,21.56,21.68,29881,10.7084408983776,10.7639440830062,10.7034763917024,10.7630504718047,60189.2634153354,0.0,1.0
2017-05-15,21.45,21.53,21.37,21.41,56769,10.6488668182754,10.6885828716769,10.6091507648739,10.6290087915746,114349.730424857,0.0,1.0
2017-05-16,21.45,21.474,21.4,21.42,29289,10.6488668182754,10.6607816342958,10.6240442848994,10.6339732982498,58996.7985064674,0.0,1.0
2017-05-17,21.38,21.44,21.38,21.38,59929,10.6141152715491,10.6439023116002,10.6141152715491,10.6141152715491,120714.914735706,0.0,1.0
2017-05-18,21.47,21.5,21.38,21.38,43130,10.6587958316257,10.6736893516513,10.6141152715491,10.6141152715491,86876.7086477502,0.0,1.0
2017-05-19,21.56,21.61,21.42,21.42,40761,10.7034763917024,10.7282989250783,10.6339732982498,10.6339732982498,82104.8347134463,0.0,1.0
2017-05-22,21.6716,21.72,21.57,21.57,22084,10.7588802861975,10.7829084985054,10.7084408983776,10.7084408983776,44483.7754179668,0.0,1.0
2017-05-23,21.69,21.7499,21.68,21.69,24940,10.7680149784798,10.7977523734642,10.7630504718047,10.7680149784798,50236.6128837211,0.0,1.0
2017-05-24,21.75,21.78,21.69,21.69,25105,10.797802018531,10.8126955385565,10.7680149784798,10.7680149784798,50568.972191091,0.0,1.0
2017-05-25,21.83,21.85,21.79,21.84,26518,10.8375180719325,10.8474470852828,10.8176600452317,10.8424825786076,53415.1764414798,0.0,1.0
2017-05-26,21.88,21.9099,21.76,21.76,42263,10.8623406053084,10.8771844802672,10.8027665252061,10.8027665252061,85130.3115599316,0.0,1.0
2017-05-30,21.78,21.823,21.75,21.81,15189,10.8126955385565,10.8340429172598,10.797802018531,10.8275890585821,30595.1849675557,0.0,1.0
2017-05-31,21.88,21.89,21.8,21.89,21378,10.8623406053084,10.8673051119836,10.8226245519069,10.8673051119836,43061.6804421886,0.0,1.0
2017-06-01,21.88,22.0,21.87,21.88,23377,10.8623406053084,10.9219146854106,10.8573760986332,10.8623406053084,47088.26380845,0.0,1.0
2017-06-02,21.86,22.01,21.86,22.01,28312,10.852411591958,10.9268791920858,10.852411591958,10.9268791920858,57028.8285470693,0.0,1.0
2017-06-05,21.8214,21.84,21.76,21.76,37574,10.8332485961918,10.8424825786076,10.8027665252061,10.8027665252061,75685.264334119,0.0,1.0
2017-06-06,21.81,21.92,21.78,21.82,43442,10.8275890585821,10.8821986320091,10.8126955385565,10.8325535652573,87505.1698835044,0.0,1.0
2017-06-07,21.81,21.8994,21.81,21.83,30603,10.8275890585821,10.8719717482583,10.8275890585821,10.8375180719325,61643.5871724342,0.0,1.0
2017-06-08,21.67,21.79,21.67,21.79,28935,10.8275890585821,10.8875480196818,10.8275890585821,10.8875480196818,57909.6091112743,0.14,1.0
2017-06-09,21.74,21.75,21.62,21.67,34736,10.8625651192236,10.8675616993152,10.8026061581239,10.8275890585821,69519.5500981241,0.0,1.0
2017-06-12,21.78,21.87,21.67,21.67,10879,10.8825514395901,10.9275206604149,10.8275890585821,10.8275890585821,21772.8922592554,0.0,1.0
2017-06-13,21.74,21.7877,21.7036,21.75,27507,10.8625651192236,10.8863988062607,10.84437756769,10.8675616993152,55051.6543225788,0.0,1.0
2017-06-14,21.8,21.8192,21.76,21.77,33767,10.8925445997734,10.9021380335493,10.8725582794068,10.8775548594985,67580.2236343667,0.0,1.0
2017-06-15,21.89,21.89,21.7671,21.77,27081,10.9375138205981,10.9375138205981,10.8761058512719,10.8775548594985,54199.0711713298,0.0,1.0
2017-06-16,21.88,21.93,21.821,21.84,26521,10.9325172405065,10.9575001409647,10.9030374179658,10.9125309201399,53078.3045875275,0.0,1.0
2017-06-19,22.02,22.02,21.94,22.0,29613,11.0024693617895,11.0024693617895,10.9624967210563,10.9924762016062,59266.5372252345,0.0,1.0
2017-06-20,22.02,22.1,21.9544,22.05,45710,11.0024693617895,11.0424420025226,10.9696917963883,11.0174591020644,91482.5724028457,0.0,1.0
2017-06-21,21.91,21.99,21.91,21.96,42337,10.9475069807814,10.9874796215145,10.9475069807814,10.9724898812396,84731.9551043383,0.0,1.0
2017-06-22,21.93,22.0,21.88,21.91,26780,10.9575001409647,10.9924762016062,10.9325172405065,10.9475069807814,53596.659132536,0.0,1.0
2017-06-23,21.95,21.96,21.8602,21.96,37298,10.967493301148,10.9724898812396,10.9226240119251,10.9724898812396,74647.0572190188,0.0,1.0
2017-06-26,22.06,22.072,21.95,21.95,14694,11.022455682156,11.028451578266,10.967493301148,10.967493301148,29408.1146114072,0.0,1.0
2017-06-27,22.1,22.14,22.04,22.04,36620,11.0424420025226,11.0624283228891,11.0124625219727,11.0124625219727,73290.1291050583,0.0,1.0
2017-06-28,22.1,22.1399,22.0752,22.08,22988,11.0424420025226,11.0623783570882,11.0300504838953,11.0324488423393,46007.4682650759,0.0,1.0
2017-06-29,21.99,22.1,21.96,22.1,38492,10.9874796215145,11.0424420025226,10.9724898812396,11.0424420025226,77036.6916851972,0.0,1.0
2017-06-30,21.96,22.13,21.96,22.11,35718,10.9724898812396,11.0574317427975,10.9724898812396,11.0474385826142,71484.8943575774,0.0,1.0
2017-07-03,22.03,22.19,21.98,22.1,31453,11.0074659418811,11.0874112233473,10.9824830414229,11.0424420025226,62949.0560005845,0.0,1.0
2017-07-05,22.08,22.1,21.975,22.03,31176,11.0324488423393,11.0424420025226,10.9799847513771,11.0074659418811,62394.6768153824,0.0,1.0
2017-07-06,22.14,22.14,22.04,22.09,38045,11.0624283228891,11.0624283228891,11.0124625219727,11.0374454224309,76142.0797870551,0.0,1.0
2017-07-07,22.11,22.16,22.04,22.14,44295,11.0474385826142,11.0724214830724,11.0124625219727,11.0624283228891,88650.6354098462,0.0,1.0
2017-07-10,22.19,22.25,22.13,22.17,42020,11.0874112233473,11.1173907038972,11.0574317427975,11.077418063164,84097.5211631503,0.0,1.0
2017-07-11,22.1,22.25,22.0,22.0,28270,11.1123941238055,11.1878176133336,11.0621117974535,11.0621117974535,56222.5379193125,0.14,1.0
2017-07-12,22.06,22.19,22.0,22.19,20151,11.0922811932647,11.1576482175224,11.0621117974535,11.1576482175224,40075.7114118169,0.0,1.0
2017-07-13,21.95,22.1,21.9,22.1,31415,11.0369706342774,11.1123941238055,11.0118294711014,11.1123941238055,62477.2206839478,0.0,1.0
2017-07-14,21.97,22.08,21.9,22.08,35792,11.0470270995478,11.1023376585351,11.0118294711014,11.1023376585351,71182.0685252224,0.0,1.0
2017-07-17,22.11,22.17,22.0272,22.03,24862,11.1174223564407,11.147591752252,11.0757885902212,11.0771964953591,49444.8085514661,0.0,1.0
2017-07-18,22.12,22.16,22.04,22.16,19487,11.1224505890759,11.1425635196168,11.0822247279943,11.1425635196168,38755.1678964855,0.0,1.0
2017-07-19,22.08,22.14,22.08,22.1,22041,11.1023376585351,11.1325070543463,11.1023376585351,11.1123941238055,43834.4873816613,0.0,1.0
2017-07-20,22.17,22.17,22.09,22.09,14431,11.147591752252,11.147591752252,11.1073658911703,11.1073658911703,28699.9449845629,0.0,1.0
2017-07-21,22.09,22.17,22.0601,22.17,23064,11.1073658911703,11.147591752252,11.092331475591,11.147591752252,45868.9994542279,0.0,1.0
2017-07-24,22.09,22.2,22.08,22.2,19837,11.1073658911703,11.1626764501576,11.1023376585351,11.1626764501576,39451.2375205306,0.0,1.0
2017-07-25,22.03,22.11,22.0,22.1,15186,11.0771964953591,11.1174223564407,11.0621117974535,11.1123941238055,30201.4666021463,0.0,1.0
2017-07-26,22.14,22.1722,22.03,22.03,35620,11.1325070543463,11.1486979634317,11.0771964953591,11.0771964953591,70840.000024263,0.0,1.0
2017-07-27,22.03,22.189,22.03,22.1,35408,11.0771964953591,11.1571453942588,11.0771964953591,11.1123941238055,70418.3807091266,0.0,1.0
2017-07-28,22.22,22.22,22.0769,22.14,19064,11.172732915428,11.172732915428,11.1007789064182,11.1325070543463,37913.9180365678,0.0,1.0
2017-07-31,22.39,22.4,22.2642,22.29,39841,11.2582128702265,11.2632411028617,11.1949577036756,11.2079305438744,79234.5996902485,0.0,1.0
2017-08-01,22.42,22.46,22.4,22.44,35058,11.2732975681321,11.2934104986729,11.2632411028617,11.2833540334025,69722.3110850816,0.0,1.0
2017-08-02,22.5,22.5,22.35,22.45,22373,11.3135234292138,11.3135234292138,11.2380999396857,11.2883822660377,44494.7591393269,0.0,1.0
2017-08-03,22.58,22.709,22.49,22.67,29413,11.3537492902954,11.4186134912896,11.3084951965786,11.3990033840123,58495.7024344088,0.0,1.0
2017-08-04,22.45,22.55,22.43,22.5,26626,11.2883822660377,11.3386645923898,11.2783258007673,11.3135234292138,52952.9994566543,0.0,1.0
2017-08-07,22.43,22.55,22.39,22.39,39570,11.2783258007673,11.3386645923898,11.2582128702265,11.2582128702265,78695.6429242022,0.0,1.0
2017-08-08,22.31,22.45,22.3,22.45,40907,11.2179870091448,11.2883822660377,11.2129587765096,11.2883822660377,81354.6288880552,0.0,1.0
2017-08-09,21.97,22.15,21.97,22.09,49779,11.1174223564407,11.2085072915413,11.1174223564407,11.1781456465078,98372.1401361004,0.14,1.0
2017-08-10,21.425,21.9774,21.3424,21.97,113956,10.8416374140529,11.1211669593282,10.7998395493901,11.1174223564407,225197.284022368,0.0,1.0
2017-08-11,21.64,21.736,21.17,21.18,52669,10.9504333087564,10.99901194081,10.7126004226605,10.7176606968327,104083.293132209,0.0,1.0
2017-08-14,21.65,21.7735,21.62,21.76,26540,10.9554935829286,11.0179879689559,10.9403127604119,11.0111565988234,52447.7510438559,0.0,1.0
2017-08-15,21.61,21.669,21.56,21.64,33709,10.9352524862396,10.9651081038559,10.9099511153783,10.9504333087564,66614.9675937203,0.0,1.0
2017-08-16,21.689,21.74,21.67,21.73,24893,10.9752286522004,11.0010360504789,10.9656141312731,10.9959757763066,49192.9866893257,0.0,1.0
2017-08-17,21.55,21.7447,21.54,21.7,38351,10.9048908412061,11.0034143793399,10.8998305670338,10.9807949537899,75788.3835826266,0.0,1.0
2017-08-18,21.49,21.57,21.4401,21.56,39017,10.8745291961726,10.9150113895506,10.849278428053,10.9099511153783,77104.5178024911,0.0,1.0
2017-08-21,21.54,21.58,21.5,21.5,24483,10.8998305670338,10.9200716637228,10.8795894703448,10.8795894703448,48382.753911331,0.0,1.0
2017-08-22,21.58,21.6,21.5601,21.59,34827,10.9200716637228,10.9301922120673,10.9100017181201,10.9251319378951,68824.3340468867,0.0,1.0
2017-08-23,21.63,21.71,21.55,21.59,23944,10.9453730345841,10.9858552279621,10.9048908412061,10.9251319378951,47317.5942348939,0.0,1.0
2017-08-24,21.6455,21.69,21.6,21.69,14258,10.9532164595511,10.9757346796176,10.9301922120673,10.9757346796176,28176.3388991445,0.0,1.0
2017-08-25,21.594,21.68,21.58,21.67,21488,10.927156047564,10.9706744054454,10.9200716637228,10.9656141312731,42464.1022769545,0.0,1.0
2017-08-28,21.63,21.71,21.59,21.67,28703,10.9453730345841,10.9858552279621,10.9251319378951,10.9656141312731,56722.222992155,0.0,1.0
2017-08-29,21.48,21.6,21.4601,21.59,58368,10.8694689220003,10.9301922120673,10.8593989763975,10.9251319378951,115345.528746337,0.0,1.0
2017-08-30,21.47,21.542,21.41,21.41,24588,10.8644086478281,10.9008426218683,10.8340470027945,10.8340470027945,48590.2525495976,0.0,1.0
2017-08-31,21.699,21.7,21.5268,21.56,36390,10.9802889263727,10.9807949537899,10.8931510051265,10.9099511153783,71913.0994908028,0.0,1.0
2017-09-01,21.8,21.8,21.65,21.65,24887,11.0313976955124,11.0313976955124,10.9554935829286,10.9554935829286,49181.1296242819,0.0,1.0
2017-09-05,21.73,21.75,21.68,21.75,23120,10.9959757763066,11.0060963246511,10.9706744054454,11.0060963246511,45689.2239688753,0.0,1.0
2017-09-06,21.72,21.79,21.69,21.73,35252,10.9909155021344,11.0263374213402,10.9757346796176,10.9959757763066,69664.2094874907,0.0,1.0
2017-09-07,21.8626,21.8899,21.76,21.8,58436,11.0630750118307,11.076889560321,11.0111565988234,11.0313976955124,115479.908816834,0.0,1.0
2017-09-08,21.5209,21.75,21.52,21.65,29762,10.9610092817764,11.0776943287054,10.9605508944248,11.0267624007573,58434.8584454621,0.14,1.0
2017-09-11,21.5427,21.69,21.51,21.58,55494,10.972112442069,11.0471351719366,10.95545770163,10.9911100511937,108957.194898612,0.0,1.0
2017-09-12,21.73,21.73,21.56,21.56,23214,11.0675079431158,11.0675079431158,10.9809236656041,10.9809236656041,45578.4827616746,0.0,1.0
2017-09-13,21.7,21.77,21.67,21.77,11832,11.0522283647314,11.087880714295,11.0369487863469,11.087880714295,23231.0074970334,0.0,1.0
2017-09-14,21.68,21.71,21.63,21.63,18992,11.0420419791418,11.0573215575262,11.0165760151677,11.0165760151677,37288.9870168743,0.0,1.0
2017-09-15,21.74,21.77,21.63,21.63,29221,11.0726011359106,11.087880714295,11.0165760151677,11.0165760151677,57372.6563616306,0.0,1.0
2017-09-18,21.73,21.7697,21.69,21.69,15278,11.0675079431158,11.0877279185112,11.0471351719366,11.0471351719366,29996.9009921971,0.0,1.0
2017-09-19,21.75,21.7534,21.64,21.68,28290,11.0776943287054,11.0794260142556,11.0216692079625,11.0420419791418,55544.7263430592,0.0,1.0
2017-09-20,21.73,21.79,21.65,21.68,31871,11.0675079431158,11.0980670998846,11.0267624007573,11.0420419791418,62575.6795079405,0.0,1.0
2017-09-21,21.58,21.739,21.57,21.66,29341,10.9911100511937,11.0720918166311,10.9860168583989,11.0318555935521,57608.2649569352,0.0,1.0
2017-09-22,21.681,21.72,21.6,21.61,12082,11.0425512984212,11.062414750321,11.0012964367833,11.0063896295781,23721.8587372514,0.0,1.0
2017-09-25,21.66,21.7,21.64,21.7,16745,11.0318555935521,11.0522283647314,11.0216692079625,11.0522283647314,32877.216069796,0.0,1.0
2017-09-26,21.75,21.77,21.61,21.61,20825,11.0776943287054,11.087880714295,11.0063896295781,11.0063896295781,40887.9083101523,0.0,1.0
2017-09-27,21.76,21.77,21.67,21.7,24268,11.0827875215002,11.087880714295,11.0369487863469,11.0522283647314,47647.9115904334,0.0,1.0
2017-09-28,21.8,21.8543,21.72,21.84,34134,11.1031602926794,11.1308163295552,11.062414750321,11.1235330638587,67018.8649343934,0.0,1.0
2017-09-29,21.91,21.91,21.75,21.8,47816,11.1591854134223,11.1591854134223,11.0776943287054,11.1031602926794,93882.1716090392,0.0,1.0
2017-10-02,21.92,21.935,21.8303,21.84,31321,11.1642786062171,11.1719183954093,11.1185926668477,11.1235330638587,61495.8067794613,0.0,1.0
2017-10-03,21.88,21.9041,21.7945,21.86,58657,11.1439058350379,11.1561804296734,11.1003590366423,11.1337194494483,115167.444789849,0.0,1.0
2017-10-04,21.79,21.91,21.78,21.9,28754,11.0980670998846,11.1591854134223,11.0929739070898,11.1540922206275,56455.7462449038,0.0,1.0
2017-10-05,21.82,21.84,21.79,21.79,7725,11.113346678269,11.1235330638587,11.0980670998846,11.0980670998846,15167.3033227336,0.0,1.0
2017-10-06,21.7758,21.79,21.6943,21.79,44724,11.090834766116,11.0980670998846,11.0493252448383,11.0980670998846,87811.323470024,0.0,1.0
2017-10-09,21.79,21.8,21.731,21.8,17500,11.0980670998846,11.1031602926794,11.0680172623953,11.1031602926794,34359.5868152541,0.0,1.0
2017-10-10,21.88,21.8899,21.7627,21.82,21305,11.1439058350379,11.1489480959048,11.0841626835548,11.113346678269,41830.3426913706,0.0,1.0
2017-10-11,21.78,21.78,21.731,21.76,14813,11.1642786062171,11.1642786062171,11.1391615423188,11.1540267434015,28898.1627366713,0.14,1.0
2017-10-12,21.8772,21.89,21.76,21.76,20851,11.2141026595011,11.2206638517031,11.1540267434015,11.1540267434015,40677.4853994688,0.0,1.0
2017-10-13,21.81,21.875,21.79,21.85,22799,11.1796564004406,11.2129749545913,11.1694045376249,11.2001601260718,44477.7703526204,0.0,1.0
2017-10-16,21.79,21.86,21.77,21.84,26246,11.1694045376249,11.2052860574796,11.1591526748093,11.195034194664,51202.4018893321,0.0,1.0
2017-10-17,21.73,21.8292,21.7223,21.76,26780,11.1386489491781,11.1894981887436,11.134701981994,11.1540267434015,52244.1637810068,0.0,1.0
2017-10-18,21.69,21.7599,21.69,21.74,15899,11.1181452235468,11.1539754840874,11.1181452235468,11.1437748805859,31016.8020894037,0.0,1.0
2017-10-19,21.679,21.69,21.56,21.56,31951,11.1125066989982,11.1181452235468,11.0515081152452,11.0515081152452,62332.086518557,0.0,1.0
2017-10-20,21.72,21.7395,21.61,21.61,36785,11.1335230177702,11.1435185840155,11.0771377722843,11.0771377722843,71762.5677626718,0.0,1.0
2017-10-23,21.73,21.79,21.67,21.67,26193,11.1386489491781,11.1694045376249,11.1078933607312,11.1078933607312,51099.0060461505,0.0,1.0
2017-10-24,21.75,21.75,21.7,21.7,21264,11.1489008119937,11.1489008119937,11.1232711549546,11.1232711549546,41483.1926302962,0.0,1.0
2017-10-25,21.56,21.67,21.45,21.67,48408,11.0515081152452,11.1078933607312,10.9951228697593,11.1078933607312,94437.4712588123,0.0,1.0
2017-10-26,21.46,21.589,21.46,21.56,21468,11.0002488011671,11.0663733163279,11.0002488011671,11.0515081152452,41881.1690832957,0.0,1.0
2017-10-27,21.541,21.59,21.47,21.49,53697,11.0417688455704,11.0668859094687,11.0053747325749,11.0156265953905,104755.596062313,0.0,1.0
2017-10-30,21.49,21.576,21.46,21.5,25297,11.0156265953905,11.0597096054977,11.0002488011671,11.0207525267984,49351.0310368984,0.0,1.0
2017-10-31,21.65,21.66,21.48,21.57,29387,11.0976414979155,11.1027674293234,11.0105006639827,11.056634046653,57330.0687465444,0.0,1.0
2017-11-01,21.71,21.71,21.58,21.61,43787,11.1283970863624,11.1283970863624,11.0617599780609,11.0771377722843,85422.5242523884,0.0,1.0
2017-11-02,21.65,21.6817,21.646,21.67,12798,11.0976414979155,11.1138907004783,11.0955911253524,11.1078933607312,24967.1698308189,0.0,1.0
2017-11-03,21.42,21.659,21.41,21.65,34296,10.9797450755358,11.1022548361826,10.974619144128,11.0976414979155,66906.8648630853,0.0,1.0
2017-11-06,21.61,21.64,21.44,21.44,39099,11.0771377722843,11.0925155665077,10.9899969383515,10.9899969383515,76276.8692932634,0.0,1.0
2017-11-07,21.69,21.7,21.59,21.65,34076,11.1181452235468,11.1232711549546,11.0668859094687,11.0976414979155,66477.6745706346,0.0,1.0
2017-11-08,21.65,21.6798,21.59,21.65,22494,11.0976414979155,11.1129167735108,11.0668859094687,11.0976414979155,43882.7565380873,0.0,1.0
2017-11-09,21.69,21.7,21.6,21.64,32718,11.1181452235468,11.1232711549546,11.0720118408765,11.0925155665077,63828.3999472363,0.0,1.0
2017-11-10,21.36,21.49,21.36,21.48,28515,11.0207525267984,11.0878263951731,11.0207525267984,11.0826668668365,55266.6797043978,0.14,1.0
2017-11-13,21.33,21.3698,21.2701,21.34,44063,11.0052739417888,11.0258088645681,10.9743683670531,11.0104334701253,85401.2171774467,0.0,1.0
2017-11-14,21.16,21.313,21.16,21.21,53041,10.917561960068,10.9965027436167,10.917561960068,10.9433596017506,102802.032551323,0.0,1.0
2017-11-15,21.16,21.22,20.99,21.15,31962,10.917561960068,10.9485191300871,10.8298499783473,10.9124024317315,61947.522942731,0.0,1.0
2017-11-16,21.2499,21.3,21.1401,21.17,25692,10.9639461198133,10.9897953567793,10.9072944986784,10.9227214884045,49795.2493412378,0.0,1.0
2017-11-17,21.2799,21.29,21.17,21.18,14498,10.9794247048229,10.9846358284427,10.9227214884045,10.9278810167411,28099.4677311717,0.0,1.0
2017-11-20,21.2879,21.3794,21.24,21.26,31662,10.9835523274921,11.0307620117712,10.9588381867602,10.9691572434332,61366.0744450516,0.0,1.0
2017-11-21,21.21,21.34,21.19,21.34,51076,10.9433596017506,11.0104334701253,10.9330405450776,11.0104334701253,98993.5448915251,0.0,1.0
2017-11-22,21.19,21.3099,21.15,21.18,26540,10.9330405450776,10.9949032898324,10.9124024317315,10.9278810167411,51438.8104280106,0.0,1.0
2017-11-24,21.2,21.26,21.16,21.24,14120,10.9382000734141,10.9691572434332,10.917561960068,10.9588381867602,27366.8426240961,0.0,1.0
2017-11-27,21.18,21.28,21.16,21.28,46013,10.9278810167411,10.9794763001062,10.917561960068,10.9794763001062,89180.6324123605,0.0,1.0
2017-11-28,21.25,21.289,21.1766,21.25,36106,10.9639977150967,10.9841198756091,10.9261267771066,10.9639977150967,69979.2648573379,0.0,1.0
2017-11-29,21.21,21.29,21.18,21.21,18340,10.9433596017506,10.9846358284427,10.9278810167411,10.9433596017506,35545.8848247821,0.0,1.0
2017-11-30,21.26,21.27,21.17,21.26,33800,10.9691572434332,10.9743167717697,10.9227214884045,10.9691572434332,65509.8640718447,0.0,1.0
2017-12-01,21.31,21.32,21.2,21.2,16694,10.9949548851158,11.0001144134523,10.9382000734141,10.9382000734141,32355.6707341827,0.0,1.0
2017-12-04,21.45,21.45,21.28,21.33,37412,11.067188281827,11.067188281827,10.9794763001062,11.0052739417888,72510.5039839011,0.0,1.0
2017-12-05,21.53,21.57,21.46,21.51,30867,11.1084645085191,11.1291026218652,11.0723478101635,11.0981454518461,59825.2359262023,0.0,1.0
2017-12-06,21.56,21.59,21.52,21.59,17481,11.1239430935287,11.1394216785382,11.1033049801826,11.1394216785382,33881.0039597608,0.0,1.0
2017-12-07,21.62,21.63,21.46,21.5,15383,11.1549002635478,11.1600597918843,11.0723478101635,11.0929859235096,29814.740799325,0.0,1.0
2017-12-08,21.32,21.53,21.32,21.48,34856,11.0723478101635,11.1814093974118,11.0723478101635,11.1554423528289,67115.839634108,0.14,1.0
2017-12-11,21.34,21.43,21.31,21.31,28126,11.0827346279967,11.129475308246,11.0671544012469,11.0671544012469,54157.1065397325,0.0,1.0
2017-12-12,21.2,21.33,21.19,21.31,38742,11.0100269031645,11.0775412190801,11.0048334942479,11.0671544012469,74598.4008235196,0.0,1.0
2017-12-13,21.09,21.2,21.03,21.19,43594,10.952899405082,11.0100269031645,10.9217389515825,11.0048334942479,83941.0119637739,0.0,1.0
2017-12-14,21.23,21.28,21.05,21.05,61497,11.0256071299142,11.0515741744972,10.9321257694157,10.9321257694157,118413.552615869,0.0,1.0
2017-12-15,21.39,21.4,21.23,21.23,44591,11.1087016725796,11.1138950814962,11.0256071299142,11.0256071299142,85860.7529585871,0.0,1.0
2017-12-18,21.42,21.43,21.32,21.32,26923,11.1242818993294,11.129475308246,11.0723478101635,11.0723478101635,51840.7089301436,0.0,1.0
2017-12-19,21.46,21.47,21.33,21.42,70734,11.1450555349957,11.1502489439123,11.0775412190801,11.1242818993294,136199.558201716,0.0,1.0
2017-12-20,21.46,21.55,21.38,21.41,50234,11.1450555349957,11.191796215245,11.103508263663,11.1190884904128,96726.4484788784,0.0,1.0
2017-12-21,21.39,21.48,21.38,21.45,32161,11.1087016725796,11.1554423528289,11.103508263663,11.1398621260791,61926.5698437155,0.0,1.0
2017-12-22,21.5,21.5,21.4,21.44,34032,11.1658291706621,11.1658291706621,11.1138950814962,11.1346687171626,65529.2131750045,0.0,1.0
2017-12-26,21.47,21.5,21.42,21.42,16160,11.1502489439123,11.1658291706621,11.1242818993294,11.1242818993294,31116.3635668805,0.0,1.0
2017-12-27,21.41,21.48,21.39,21.43,43997,11.1190884904128,11.1554423528289,11.1087016725796,11.129475308246,84716.9955353983,0.0,1.0
2017-12-28,21.43,21.46,21.37,21.41,40827,11.129475308246,11.1450555349957,11.0983148547464,11.1190884904128,78613.1049099643,0.0,1.0
2017-12-29,21.49,21.53,21.46,21.49,38602,11.1606357617455,11.1814093974118,11.1450555349957,11.1606357617455,74328.828366876,0.0,1.0
2018-01-02,21.38,21.56,21.32,21.49,63175,11.103508263663,11.1969896241616,11.0723478101635,11.1606357617455,121644.5710605,0.0,1.0
2018-01-03,21.37,21.4,21.3,21.38,39134,11.0983148547464,11.1138950814962,11.0619609923303,11.103508263663,75353.2037021227,0.0,1.0
2018-01-04,21.38,21.42,21.29,21.37,44811,11.103508263663,11.1242818993294,11.0567675834138,11.0983148547464,86284.3668190274,0.0,1.0
2018-01-05,21.35,21.38,21.32,21.37,38643,11.0879280369133,11.103508263663,11.0723478101635,11.0983148547464,74407.7745863216,0.0,1.0
2018-01-08,21.42,21.44,21.31,21.31,30077,11.1242818993294,11.1346687171626,11.0671544012469,11.0671544012469,57913.7912748181,0.0,1.0
2018-01-09,21.47,21.5,21.39,21.39,28554,11.1502489439123,11.1658291706621,11.1087016725796,11.1087016725796,54981.2280500436,0.0,1.0
2018-01-10,21.41,21.47,21.36,21.45,36919,11.1190884904128,11.1502489439123,11.0931214458299,11.1398621260791,71088.1823345085,0.0,1.0
2018-01-11,21.33,21.4,21.3,21.35,31069,11.1502489439123,11.1868414158333,11.1345664559462,11.1607039358897,59433.8093556032,0.14,1.0
2018-01-12,21.28,21.37,21.26,21.31,38927,11.1241114639688,11.1711589278671,11.1136564719914,11.1397939519349,74465.862975492,0.0,1.0
2018-01-16,21.22,21.37,21.21,21.3,55072,11.0927464880365,11.1711589278671,11.0875189920478,11.1345664559462,105350.630816305,0.0,1.0
2018-01-17,21.09,21.27,21.09,21.17,45246,11.0247890401833,11.1188839679801,11.0247890401833,11.066609008093,86553.8684252352,0.0,1.0
2018-01-18,20.93,21.07,20.9,21.07,74229,10.941149104364,11.0143340482059,10.9254666163979,11.0143340482059,141997.239520328,0.0,1.0
2018-01-19,20.82,20.95,20.8,20.95,57209,10.8836466484883,10.9516040963414,10.8731916565108,10.9516040963414,109438.630127287,0.0,1.0
2018-01-22,20.64,20.85,20.43,20.8,103264,10.7895517206915,10.8993291364544,10.6797743049287,10.8731916565108,197540.084627668,0.0,1.0
2018-01-23,20.77,20.77,20.57,20.6,88628,10.8575091685447,10.8575091685447,10.7529592487706,10.7686417367367,169541.976103782,0.0,1.0
2018-01-24,20.79,20.81,20.67,20.74,51612,10.8679641605221,10.8784191524995,10.8052342086576,10.8418266805786,98731.7830783546,0.0,1.0
2018-01-25,20.67,20.78,20.64,20.78,59013,10.8052342086576,10.8627366645334,10.7895517206915,10.8627366645334,112889.613167538,0.0,1.0
2018-01-26,20.38,20.67,20.31,20.67,135628,10.6536368249851,10.8052342086576,10.6170443530642,10.8052342086576,259451.179480568,0.0,1.0
2018-01-29,20.16,20.32,20.0,20.32,112280,10.5386319132336,10.6222718490529,10.4549919774143,10.6222718490529,214787.347981818,0.0,1.0
2018-01-30,20.11,20.15,19.9,20.06,102205,10.51249443329,10.5334044172449,10.4027170175272,10.4863569533465,195514.25810903,0.0,1.0
2018-01-31,20.15,20.33,20.09,20.33,80310,10.5334044172449,10.6274993450416,10.5020394413126,10.6274993450416,153629.960067864,0.0,1.0
2018-02-01,20.02,20.26,20.01,20.1,59298,10.4654469693917,10.5909068731207,10.460219473403,10.5072669373013,113434.807273119,0.0,1.0
2018-02-02,19.99,20.02,19.86,19.95,51040,10.4497644814256,10.4654469693917,10.3818070335724,10.4288544974707,97637.5689436407,0.0,1.0
2018-02-05,19.74,19.98,19.61,19.91,90309,10.3190770817079,10.4445369854369,10.2511196338547,10.4079445135159,172757.664845832,0.0,1.0
2018-02-06,19.76,19.87,19.46,19.6,122170,10.3295320736853,10.3870345295611,10.1727071940241,10.245892137866,233706.539926423,0.0,1.0
2018-02-07,20.05,20.09,19.67,19.67,84231,10.4811294573578,10.5020394413126,10.2824846097869,10.2824846097869,161130.683183617,0.0,1.0
2018-02-08,19.77,20.04,19.66,20.03,59053,10.334759569674,10.4759019613691,10.2772571137982,10.4706744653804,112966.131638496,0.0,1.0
2018-02-09,19.51,19.8,19.39,19.77,93067,10.2720296178095,10.4247148350912,10.2088495278999,10.4089198126137,176765.180549314,0.14,1.0
2018-02-12,19.57,19.65,19.49,19.56,57908,10.3036196627643,10.3457397227041,10.2614996028246,10.2983546552719,109986.548134674,0.0,1.0
2018-02-13,19.65,19.67,19.54,19.57,55937,10.3457397227041,10.356269737689,10.2878246402869,10.3036196627643,106242.963718471,0.0,1.0
2018-02-14,19.56,19.63,19.54,19.59,47706,10.2983546552719,10.3352097077192,10.2878246402869,10.3141496777493,90609.5576658273,0.0,1.0
2018-02-15,19.63,19.65,19.56,19.64,50448,10.3352097077192,10.3457397227041,10.2983546552719,10.3404747152116,95817.5274624922,0.0,1.0
2018-02-16,19.72,19.79,19.63,19.66,50093,10.3825947751514,10.4194498275987,10.3352097077192,10.3510047301966,95143.2644144195,0.0,1.0
2018-02-20,19.72,19.77,19.66,19.69,35952,10.3825947751514,10.4089198126137,10.3510047301966,10.366799752674,68284.8031107582,0.0,1.0
2018-02-21,19.73,19.86,19.71,19.73,23476,10.3878597826439,10.456304880046,10.3773297676589,10.3878597826439,44588.7304691854,0.0,1.0
2018-02-22,19.77,19.85,19.75,19.76,36071,10.4089198126137,10.4510398725535,10.3983897976288,10.4036548051213,68510.8236818027,0.0,1.0
2018-02-23,19.9,19.99,19.81,19.81,46450,10.4773649100159,10.5247499774481,10.4299798425836,10.4299798425836,88223.9960084198,0.0,1.0
2018-02-26,20.07,20.14,19.96,19.96,43332,10.5668700373879,10.6037250898351,10.5089549549707,10.5089549549707,82301.8771805564,0.0,1.0
2018-02-27,19.92,20.14,19.9,20.12,46741,10.4878949250008,10.6037250898351,10.4773649100159,10.5931950748502,88776.701774587,0.0,1.0
2018-02-28,19.9,20.06,19.9,20.0,43072,10.4773649100159,10.5616050298954,10.4773649100159,10.5300149849406,81808.0507228128,0.0,1.0
2018-03-01,19.9,20.01,19.89,19.91,34873,10.4773649100159,10.535279992433,10.4720999025234,10.4826299175083,66235.4233111221,0.0,1.0
2018-03-02,19.89,19.91,19.82,19.89,39716,10.4720999025234,10.4826299175083,10.4352448500761,10.4720999025234,75433.8907528613,0.0,1.0
2018-03-05,20.05,20.06,19.9,19.92,28304,10.5563400224029,10.5616050298954,10.4773649100159,10.4878949250008,53758.707922978,0.0,1.0
2018-03-06,20.07,20.11,20.05,20.1,39453,10.5668700373879,10.5879300673577,10.5563400224029,10.5826650598653,74934.3662975282,0.0,1.0
2018-03-07,20.2,20.2,20.0,20.0,32598,10.63531513479,10.63531513479,10.5300149849406,10.5300149849406,61914.4418058659,0.0,1.0
2018-03-08,20.2,20.24,20.2,20.21,39172,10.63531513479,10.6563751647599,10.63531513479,10.6405801422824,74400.6538566592,0.0,1.0
2018-03-09,20.07,20.19,20.05,20.05,40143,10.6405801422824,10.704200950308,10.6299766742782,10.6299766742782,75716.7371728647,0.14,1.0
2018-03-12,19.97,20.16,19.96,20.16,52079,10.5875628022611,10.6882957483016,10.582261068259,10.6882957483016,98230.1261795483,0.0,1.0
2018-03-13,19.99,20.02,19.95,19.99,33570,10.5981662702654,10.6140714722718,10.5769593342568,10.5981662702654,63318.9065812982,0.0,1.0
2018-03-14,20.05,20.13,19.97,20.03,49825,10.6299766742782,10.6723905462952,10.5875628022611,10.6193732062739,93978.6869351558,0.0,1.0
2018-03-15,20.1,20.12,20.01,20.12,29643,10.6564853442888,10.6670888122931,10.6087697382696,10.6670888122931,55911.8959722798,0.0,1.0
2018-03-16,20.17,20.19,20.07,20.07,38112,10.6935974823038,10.704200950308,10.6405801422824,10.6405801422824,71885.9150320655,0.0,1.0
2018-03-19,20.06,20.17,20.03,20.17,34105,10.6352784082803,10.6935974823038,10.6193732062739,10.6935974823038,64328.010394852,0.0,1.0
2018-03-20,19.93,20.06,19.92,20.02,30010,10.5663558662526,10.6352784082803,10.5610541322504,10.6140714722718,56604.1223266237,0.0,1.0
2018-03-21,19.82,19.96,19.78,19.95,75540,10.5080367922291,10.582261068259,10.4868298562206,10.5769593342568,142481.686123064,0.0,1.0
2018-03-22,19.8,19.85,19.76,19.76,25089,10.4974333242248,10.5239419942355,10.4762263882163,10.4762263882163,47322.2534172832,0.0,1.0
2018-03-23,19.7,19.86,19.7,19.82,31920,10.4444159842035,10.5292437282376,10.4444159842035,10.5080367922291,60206.7172497778,0.0,1.0
2018-03-26,19.64,19.79,19.62,19.73,42169,10.4126055801907,10.4921315902227,10.4020021121864,10.4603211862099,79538.128436901,0.0,1.0
2018-03-27,19.74,19.89,19.68,19.7,45818,10.465622920212,10.545148930244,10.4338125161992,10.4444159842035,86420.7822979426,0.0,1.0
2018-03-28,19.84,19.86,19.71,19.71,27544,10.5186402602334,10.5292437282376,10.4497177182056,10.4497177182056,51952.8139075149,0.0,1.0
2018-03-29,20.05,20.05,19.86,19.96,41775,10.6299766742782,10.6299766742782,10.5292437282376,10.582261068259,78794.9753480409,0.0,1.0
2018-04-02,19.96,20.02,19.91,19.98,53238,10.582261068259,10.6140714722718,10.5557523982483,10.5928645362632,100416.203413022,0.0,1.0
2018-04-03,19.88,20.03,19.81,20.03,54542,10.5398471962419,10.6193732062739,10.502735058227,10.6193732062739,102875.7760726,0.0,1.0
2018-04-04,19.91,19.92,19.74,19.74,29926,10.5557523982483,10.5610541322504,10.465622920212,10.465622920212,56445.6835970192,0.0,1.0
2018-04-05,19.96,20.0,19.84,19.84,35364,10.582261068259,10.6034680042675,10.5186402602334,10.5186402602334,66702.7051635695,0.0,1.0
2018-04-06,20.06,20.17,19.96,19.98,65632,10.6352784082803,10.6935974823038,10.582261068259,10.5928645362632,123793.460731122,0.0,1.0
2018-04-09,20.06,20.16,20.05,20.1,44083,10.6352784082803,10.6882957483016,10.6299766742782,10.6564853442888,83148.2680614649,0.0,1.0
2018-04-10,19.98,20.1,19.98,20.07,62762,10.5928645362632,10.6564853442888,10.5928645362632,10.6405801422824,118380.137469629,0.0,1.0
2018-04-11,19.88,19.94,19.76,19.76,33089,10.6140714722718,10.6461058932142,10.5500026303868,10.5500026303868,61975.2110882672,0.14,1.0
2018-04-12,19.75,19.9,19.73,19.9,50394,10.5446635602298,10.6247496125859,10.5339854199156,10.6247496125859,94387.2219644635,0.0,1.0
2018-04-13,19.62,19.77,19.62,19.74,35659,10.4752556481877,10.5553417005439,10.4752556481877,10.5393244900727,66788.7833478357,0.0,1.0
2018-04-16,19.67,19.75,19.67,19.71,21241,10.5019509989731,10.5446635602298,10.5019509989731,10.5233072796014,39784.0810760643,0.0,1.0
2018-04-17,19.73,19.82,19.69,19.69,31751,10.5339854199156,10.5820370513293,10.5126291392873,10.5126291392873,59469.156736788,0.0,1.0
2018-04-18,19.78,19.82,19.71,19.73,33676,10.560680770701,10.5820370513293,10.5233072796014,10.5339854199156,63074.6534681764,0.0,1.0
2018-04-19,19.74,19.81,19.67,19.81,38742,10.5393244900727,10.5766979811722,10.5019509989731,10.5766979811722,72563.1970740019,0.0,1.0
2018-04-20,19.64,19.76,19.63,19.74,46362,10.4859337885019,10.5500026303868,10.4805947183448,10.5393244900727,86835.3451743555,0.0,1.0
2018-04-23,19.65,19.73,19.65,19.66,33813,10.491272858659,10.5339854199156,10.491272858659,10.496611928816,63331.2524563323,0.0,1.0
2018-04-24,19.68,19.73,19.66,19.7,48524,10.5072900691302,10.5339854199156,10.496611928816,10.5179682094444,90884.7394254008,0.0,1.0
2018-04-25,19.59,19.68,19.54,19.68,37988,10.4592384377165,10.5072900691302,10.4325430869311,10.5072900691302,71150.9661464868,0.0,1.0
2018-04-26,19.66,19.72,19.6,19.65,54488,10.496611928816,10.5286463497585,10.4645775078736,10.491272858659,102055.223844103,0.0,1.0
2018-04-27,19.78,19.79,19.7,19.72,29146,10.560680770701,10.5660198408581,10.5179682094444,10.5286463497585,54590.0299911946,0.0,1.0
2018-04-30,19.84,19.89,19.79,19.86,79597,10.5927151916435,10.6194105424289,10.5660198408581,10.6033933319576,149084.012118613,0.0,1.0
2018-05-01,19.9,19.92,19.82,19.91,31630,10.6247496125859,10.6354277529001,10.5820370513293,10.630088682743,59242.5255136723,0.0,1.0
2018-05-02,19.93,20.02,19.87,19.87,31662,10.6407668230572,10.6888184544709,10.6087324021147,10.6087324021147,59302.4610437522,0.0,1.0
2018-05-03,20.03,20.05,19.9,19.9,24978,10.6941575246279,10.7048356649421,10.6247496125859,10.6247496125859,46783.4271982456,0.0,1.0
2018-05-04,20.17,20.19,20.0,20.08,35261,10.768904506827,10.7795826471412,10.6781403141567,10.7208528754133,66043.3351924629,0.0,1.0
2018-05-07,20.14,20.27,20.1,20.1,46466,10.7528872963558,10.8222952083978,10.7315310157275,10.7315310157275,87030.1356471164,0.0,1.0
2018-05-08,20.35,20.35,20.17,20.21,22458,10.8650077696545,10.8650077696545,10.768904506827,10.7902607874554,42063.5042044275,0.0,1.0
2018-05-09,20.33,20.35,20.31,20.34,37802,10.8543296293403,10.8650077696545,10.8436514890261,10.8596686994974,70802.5908778955,0.0,1.0
2018-05-10,20.23,20.34,20.14,20.14,69087,10.8756859099686,10.9348221161029,10.8273017413133,10.8273017413133,128509.59668842,0.14,1.0
2018-05-11,20.23,20.3,20.18,20.18,30878,10.8756859099686,10.913318041145,10.8488058162712,10.8488058162712,57436.5557419636,0.0,1.0
2018-05-14,20.33,20.38,20.19,20.2,20595,10.9294460973634,10.9563261910608,10.8541818350107,10.8595578537502,38309.0182494249,0.0,1.0
2018-05-15,20.18,20.29,20.18,20.29,25249,10.8488058162712,10.9079420224055,10.8488058162712,10.9079420224055,46965.9821208899,0.0,1.0
2018-05-16,20.14,20.23,20.13,20.17,34684,10.8273017413133,10.8756859099686,10.8219257225738,10.8434297975317,64516.14415941,0.0,1.0
2018-05-17,20.11,20.18,20.1,20.13,34484,10.8111736850948,10.8488058162712,10.8057976663554,10.8219257225738,64144.1216466701,0.0,1.0
2018-05-18,20.1,20.18,20.06,20.12,26819,10.8057976663554,10.8488058162712,10.7842935913974,10.8165497038343,49886.3588459005,0.0,1.0
2018-05-21,20.25,20.29,20.15,20.16,30267,10.8864379474476,10.9079420224055,10.8326777600528,10.8380537787923,56300.026965542,0.0,1.0
2018-05-22,20.17,20.27,20.15,20.15,34735,10.8434297975317,10.8971899849265,10.8326777600528,10.8326777600528,64611.009900159,0.0,1.0
2018-05-23,20.29,20.29,20.16,20.19,22195,10.9079420224055,10.9079420224055,10.8380537787923,10.8541818350107,41285.1983513466,0.0,1.0
2018-05-24,20.28,20.3149,20.25,20.2601,41520,10.902566003666,10.9213283090668,10.8864379474476,10.8918677263744,77231.8736448711,0.0,1.0
2018-05-25,20.34,20.4,20.3,20.3,32066,10.9348221161029,10.9670782285398,10.913318041145,10.913318041145,59646.3694676405,0.0,1.0
2018-05-29,20.42,20.47,20.27,20.27,41022,10.9778302660187,11.0047103597161,10.8971899849265,10.8971899849265,76305.5375881481,0.0,1.0
2018-05-30,20.58,20.63,20.4,20.4,46658,11.0638465658504,11.0907266595478,10.9670782285398,10.9670782285398,86789.1319971676,0.0,1.0
2018-05-31,20.68,20.69,20.63,20.69,56053,11.1176067532452,11.1229827719847,11.0907266595478,11.1229827719847,104264.88953314,0.0,1.0
2018-06-01,20.83,20.85,20.67,20.7,69220,11.1982470343374,11.2089990718164,11.1122307345057,11.1283587907242,128756.991659393,0.0,1.0
2018-06-04,20.89,20.91,20.81,20.85,39402,11.2305031467743,11.2412551842533,11.1874949968585,11.2089990718164,73292.1552349521,0.0,1.0
2018-06-05,20.91,20.94,20.86,20.9,45491,11.2412551842533,11.2573832404717,11.2143750905559,11.2358791655138,84618.380635328,0.0,1.0
2018-06-06,21.07,21.07,20.9,20.94,68292,11.327271484085,11.327271484085,11.2358791655138,11.2573832404717,127030.807200277,0.0,1.0
2018-06-07,21.07,21.17,21.07,21.08,39153,11.327271484085,11.3810316714798,11.327271484085,11.3326475028244,72828.9872065902,0.0,1.0
2018-06-08,21.02,21.05,20.94,20.97,22956,11.3756556527403,11.3918911270306,11.3323610546328,11.3485965289231,42418.2249120526,0.14,1.0
2018-06-11,20.91,21.06,20.83,21.06,97079,11.3161255803425,11.397302951794,11.272830982235,11.397302951794,179383.117975133,0.0,1.0
2018-06-12,20.91,20.94,20.81,20.94,45764,11.3161255803425,11.3323610546328,11.2620073327081,11.3323610546328,84562.9745981519,0.0,1.0
2018-06-13,20.82,20.95,20.81,20.89,39659,11.2674191574716,11.3377728793962,11.2620073327081,11.3053019308156,73282.1215275785,0.0,1.0
2018-06-14,20.92,20.95,20.82,20.82,32599,11.3215374051059,11.3377728793962,11.2674191574716,11.2674191574716,60236.6141273744,0.0,1.0
2018-06-15,21.0,21.0,20.92,20.93,46443,11.3648320032134,11.3648320032134,11.3215374051059,11.3269492298694,85817.6345874918,0.0,1.0
2018-06-18,20.99,21.0,20.95,21.0,23832,11.35942017845,11.3648320032134,11.3377728793962,11.3648320032134,44036.9026008031,0.0,1.0
2018-06-19,20.94,20.94,20.84,20.92,36838,11.3323610546328,11.3323610546328,11.2782428069985,11.3215374051059,68069.4619842392,0.0,1.0
2018-06-20,20.95,21.0,20.95,20.97,32295,11.3377728793962,11.3648320032134,11.3377728793962,11.3485965289231,59674.8812308217,0.0,1.0
2018-06-21,20.95,21.01,20.91,21.01,25060,11.3377728793962,11.3702438279768,11.3161255803425,11.3702438279768,46306.0078539834,0.0,1.0
2018-06-22,20.98,21.0,20.97,20.98,15803,11.3540083536865,11.3648320032134,11.3485965289231,11.3540083536865,29200.8715928372,0.0,1.0
2018-06-25,20.93,21.0,20.93,20.96,27765,11.3269492298694,11.3648320032134,11.3269492298694,11.3431847041597,51304.3219499537,0.0,1.0
2018-06-26,21.06,21.06,20.89,20.9,43575,11.397302951794,11.397302951794,11.3053019308156,11.3107137555791,80518.1281818564,0.0,1.0
2018-06-27,21.03,21.15,21.01,21.01,38851,11.3810674775037,11.4460093746649,11.3702438279768,11.3702438279768,71789.0946183202,0.0,1.0
2018-06-28,21.2,21.2,21.07,21.08,52561,11.4730684984821,11.4730684984821,11.4027147765575,11.4081266013209,97122.5091306151,0.0,1.0
2018-06-29,21.33,21.33,21.25,21.33,65406,11.5434222204068,11.5434222204068,11.5001276222993,11.5434222204068,120857.571815547,0.0,1.0
2018-07-02,21.44,21.46,21.32,21.35,39473,11.6029522928045,11.6137759423314,11.5380103956433,11.5542458699336,72938.4296895565,0.0,1.0
2018-07-03,21.46,21.52,21.4,21.4,15975,11.6137759423314,11.646246890912,11.5813049937508,11.5813049937508,29518.6941527288,0.0,1.0
2018-07-05,21.5002,21.5731,21.4827,21.53,23477,11.6355314778804,11.6749836804059,11.6260607845444,11.6516587156755,43380.9316196315,0.0,1.0
2018-07-06,21.63,21.63,21.47,21.47,18806,11.7057769633098,11.7057769633098,11.6191877670949,11.6191877670949,34749.8317518759,0.0,1.0
2018-07-09,21.68,21.71,21.62,21.62,31686,11.732836087127,11.7490715614173,11.7003651385464,11.7003651385464,58549.5676321353,0.0,1.0
2018-07-10,21.7,21.73,21.67,21.72,41734,11.7436597366539,11.7598952109442,11.7274242623636,11.7544833861807,77116.3181076667,0.0,1.0
2018-07-11,21.55,21.58,21.5,21.58,25079,11.7382479118904,11.7545888602596,11.7110129979417,11.7545888602596,46042.0033770578,0.14,1.0
2018-07-12,21.58,21.63,21.55,21.6,37505,11.7545888602596,11.7818237742083,11.7382479118904,11.7654828258391,68854.6328265305,0.0,1.0
2018-07-13,21.3,21.6,21.24,21.6,44547,11.6020733421469,11.7654828258391,11.5693914454085,11.7654828258391,81782.8910418196,0.0,1.0
2018-07-16,21.39,21.39,21.25,21.33,40885,11.6510961872546,11.6510961872546,11.5748384281982,11.6184142905161,75059.9030292676,0.0,1.0
2018-07-17,21.35,21.36,21.31,21.36,18863,11.6293082560956,11.6347552388854,11.6075203249367,11.6347552388854,34630.181016047,0.0,1.0
2018-07-18,21.25,21.32,21.24,21.32,10749,11.5748384281982,11.6129673077264,11.5693914454085,11.6129673077264,19733.8607719604,0.0,1.0
2018-07-19,21.01,21.18,21.01,21.13,50782,11.4441108412444,11.53670954867,11.4441108412444,11.5094746347213,93229.5950992367,0.0,1.0
2018-07-20,21.04,21.15,21.03,21.03,47986,11.4604517896137,11.5203686003008,11.4550048068239,11.4550048068239,88096.478091291,0.0,1.0
2018-07-23,21.07,21.14,21.04,21.04,24298,11.4767927379829,11.5149216175111,11.4604517896137,11.4604517896137,44608.1820668985,0.0,1.0
2018-07-24,21.05,21.09,21.04,21.08,16621,11.4658987724034,11.4876867035624,11.4604517896137,11.4822397207726,30514.1408401482,0.0,1.0
2018-07-25,21.06,21.09,21.01,21.09,30855,11.4713457551931,11.4876867035624,11.4441108412444,11.4876867035624,56646.039084458,0.0,1.0
2018-07-26,21.03,21.1,21.02,21.09,19943,11.4550048068239,11.4931336863521,11.4495578240342,11.4876867035624,36612.9300749099,0.0,1.0
2018-07-27,21.05,21.13,21.01,21.09,33021,11.4658987724034,11.5094746347213,11.4441108412444,11.4876867035624,60622.5524747329,0.0,1.0
2018-07-30,21.15,21.15,21.04,21.06,21409,11.5203686003008,11.5203686003008,11.4604517896137,11.4713457551931,39304.3283344404,0.0,1.0
2018-07-31,21.27,21.28,21.16,21.23,46985,11.5857323937777,11.5911793765674,11.5258155830905,11.5639444626187,86258.7634543266,0.0,1.0
2018-08-01,21.27,21.4,21.24,21.35,61876,11.5857323937777,11.6565431700443,11.5693914454085,11.6293082560956,113596.834042778,0.0,1.0
2018-08-02,21.38,21.42,21.29,21.29,29900,11.6456492044648,11.6674371356238,11.5966263593572,11.5966263593572,54892.7748703709,0.0,1.0
2018-08-03,21.41,21.46,21.35,21.46,35499,11.6619901528341,11.6892250667828,11.6293082560956,11.6892250667828,65171.860037568,0.0,1.0
2018-08-06,21.47,21.55,21.42,21.45,36134,11.6946720495725,11.7382479118904,11.6674371356238,11.683778083993,66337.6430490293,0.0,1.0
2018-08-07,21.52,21.56,21.45,21.45,37424,11.7219069635212,11.7436948946802,11.683778083993,11.683778083993,68705.9266471155,0.0,1.0
2018-08-08,21.51,21.57,21.45,21.52,31085,11.7164599807315,11.7491418774699,11.683778083993,11.7219069635212,57068.2911988451,0.0,1.0
2018-08-09,21.57,21.57,21.5,21.51,37226,11.7491418774699,11.7491418774699,11.7110129979417,11.7164599807315,68342.4226529907,0.0,1.0
2018-08-10,21.31,21.47,21.26,21.4,24030,11.683778083993,11.7715023680587,11.6563642452225,11.7331229937799,43828.2288758598,0.14,1.0
2018-08-13,21.41,21.43,21.3,21.39,25943,11.738605761534,11.7495712970423,11.6782953162389,11.7276402260258,47317.3425604009,0.0,1.0
2018-08-14,21.3704,21.48,21.37,21.48,27762,11.7168940012278,11.7769851358128,11.7166746905176,11.7769851358128,50635.0099896637,0.0,1.0
2018-08-15,21.29,21.38,21.27,21.36,31049,11.6728125484848,11.7221574582717,11.6618470129766,11.7111919227635,56630.1572353962,0.0,1.0
2018-08-16,21.36,21.38,21.3,21.33,13453,11.7111919227635,11.7221574582717,11.6782953162389,11.6947436195012,24536.8773644171,0.0,1.0
2018-08-17,21.3,21.41,21.3,21.36,26869,11.6782953162389,11.738605761534,11.6782953162389,11.7111919227635,49006.2705645226,0.0,1.0
2018-08-20,21.35,21.38,21.3,21.31,24017,11.7057091550094,11.7221574582717,11.6782953162389,11.683778083993,43804.5182235342,0.0,1.0
2018-08-21,21.4,21.4,21.36,21.36,26881,11.7331229937799,11.7331229937799,11.7111919227635,11.7111919227635,49028.1573205156,0.0,1.0
2018-08-22,21.41,21.49,21.38,21.4,30259,11.738605761534,11.7824679035669,11.7221574582717,11.7331229937799,55189.2791325279,0.0,1.0
2018-08-23,21.39,21.47,21.36,21.36,37578,11.7276402260258,11.7715023680587,11.7111919227635,11.7111919227635,68538.3763918878,0.0,1.0
2018-08-24,21.41,21.48,21.38,21.39,25801,11.738605761534,11.7769851358128,11.7221574582717,11.7276402260258,47058.3492811511,0.0,1.0
2018-08-27,21.49,21.52,21.43,21.5,12094,11.7824679035669,11.7989162068292,11.7495712970423,11.787950671321,22058.2022482167,0.0,1.0
2018-08-28,21.54,21.54,21.41,21.49,30559,11.8098817423374,11.8098817423374,11.738605761534,11.7824679035669,55736.4480323511,0.0,1.0
2018-08-29,21.57,21.57,21.5,21.54,32066,11.8263300455997,11.8263300455997,11.787950671321,11.8098817423374,58485.0598057976,0.0,1.0
2018-08-30,21.58,21.63,21.51,21.51,27787,11.8318128133538,11.8592266521243,11.7934334390751,11.7934334390751,50680.6073979823,0.0,1.0
2018-08-31,21.63,21.72,21.57,21.65,31519,11.8592266521243,11.9085715619112,11.8263300455997,11.8701921876325,57487.3885117863,0.0,1.0
2018-09-04,21.69,21.69,21.59,21.64,45373,11.8921232586489,11.8921232586489,11.8372955811079,11.8647094198784,82755.6483056341,0.0,1.0
2018-09-05,21.62,21.79,21.56,21.71,38698,11.8537438843702,11.94695093619,11.8208472778456,11.9030887941571,70581.1402845618,0.0,1.0
2018-09-06,21.52,21.59,21.4,21.59,45568,11.7989162068292,11.8372955811079,11.7331229937799,11.8372955811079,83111.308090519,0.0,1.0
2018-09-07,21.43,21.53,21.42,21.44,38197,11.7495712970423,11.8043989745833,11.7440885292882,11.7550540647964,69667.3682218563,0.0,1.0
2018-09-10,21.69,21.71,21.37,21.4,34503,11.8921232586489,11.9030887941571,11.7166746905176,11.7331229937799,62929.8951686971,0.0,1.0
2018-09-11,21.75,21.76,21.6301,21.7,26096,11.9250198651735,11.9305026329276,11.8592814798019,11.897606026403,47596.3986993108,0.0,1.0
2018-09-12,21.86,21.9,21.75,21.8,42077,11.9853303104687,12.0072613814851,11.9250198651735,11.9524337039441,76744.0859929066,0.0,1.0
2018-09-13,21.58,21.71,21.58,21.65,23582,11.9085715619112,11.9803099448143,11.9085715619112,11.947199921936,42733.8877172878,0.14,1.0
2018-09-14,21.55,21.55,21.46,21.47,26994,11.8920165504721,11.8920165504721,11.8423515161545,11.8478698533009,48916.9097209931,0.0,1.0
2018-09-17,21.52,21.6,21.5,21.59,23201,11.8754615390329,11.919608236204,11.8644248647401,11.9140898990576,42043.4623411412,0.0,1.0
2018-09-18,21.45,21.6,21.36,21.6,49329,11.8368331790082,11.919608236204,11.7871681446906,11.919608236204,89391.0587399744,0.0,1.0
2018-09-19,21.39,21.44,21.31,21.44,42677,11.8037231561298,11.8313148418618,11.7595764589587,11.8313148418618,77336.7028288817,0.0,1.0
2018-09-20,21.44,21.46,21.39,21.39,24791,11.8313148418618,11.8423515161545,11.8037231561298,11.8037231561298,44924.7650919886,0.0,1.0
2018-09-21,21.49,21.51,21.39,21.39,23872,11.8589065275937,11.8699432018865,11.8037231561298,11.8037231561298,43259.4083448008,0.0,1.0
2018-09-24,21.56,21.57,21.45,21.45,56596,11.8975348876185,11.9030532247648,11.8368331790082,11.8368331790082,102559.880809414,0.0,1.0
2018-09-25,21.34,21.54,21.3,21.53,49215,11.7761314703979,11.8864982133257,11.7540581218123,11.8809798761793,89184.4747691589,0.0,1.0
2018-09-26,21.36,21.5,21.35,21.36,40192,11.7871681446906,11.8644248647401,11.7816498075442,11.7871681446906,72833.5346931232,0.0,1.0
2018-09-27,21.05,21.35,21.0,21.35,126349,11.6160996931525,11.7816498075442,11.5885080074206,11.7816498075442,228962.08884707,0.0,1.0
2018-09-28,21.17,21.29,21.1,21.2,82778,11.6823197389092,11.7485397846659,11.6436913788845,11.6988747503484,150005.332773371,0.0,1.0
2018-10-01,21.05,21.3,21.05,21.25,37380,11.6160996931525,11.7540581218123,11.6160996931525,11.7264664360803,67737.7967463412,0.0,1.0
2018-10-02,21.14,21.18,21.05,21.07,28632,11.66576472747,11.6878380760556,11.6160996931525,11.6271363674453,51885.1951963949,0.0,1.0
2018-10-03,21.11,21.3,21.04,21.18,70643,11.6492097160309,11.7540581218123,11.6105813560061,11.6878380760556,128015.012722091,0.0,1.0
2018-10-04,20.88,21.04,20.82,21.04,70762,11.5222879616639,11.6105813560061,11.4891779387855,11.6105813560061,128230.657393381,0.0,1.0
2018-10-05,20.79,20.82,20.62,20.74,44353,11.4726229273464,11.4891779387855,11.3788111958577,11.4450312416144,80373.849627888,0.0,1.0
2018-10-08,20.77,20.95,20.75,20.76,36553,11.4615862530536,11.5609163216886,11.4505495787608,11.4560679159072,66239.1568878812,0.0,1.0
2018-10-09,20.98,21.03,20.78,20.78,45914,11.5774713331278,11.6050630188597,11.4671045902,11.4671045902,83202.6003159845,0.0,1.0
2018-10-10,20.4,20.91,20.37,20.8,61725,11.3346644986866,11.6180311111538,11.3179958744238,11.5569128221903,111091.951609676,0.14,1.0
2018-10-11,20.2,20.46,20.12,20.35,63805,11.2235403369348,11.3680017472121,11.179090672234,11.3068834582486,114835.511906931,0.0,1.0
2018-10-12,20.29,20.47,20.24,20.36,64310,11.2735462097231,11.3735579552997,11.2457651692851,11.3124396663362,115744.405152179,0.0,1.0
2018-10-15,20.26,20.35,20.25,20.3,31652,11.2568775854603,11.3068834582486,11.2513213773727,11.2791024178107,56966.9089080512,0.0,1.0
2018-10-16,20.4,20.49,20.3,20.36,53725,11.3346644986866,11.3846703714749,11.2791024178107,11.3124396663362,96693.6427740757,0.0,1.0
2018-10-17,20.45,20.47,20.35,20.4,19889,11.3624455391246,11.3735579552997,11.3068834582486,11.3346644986866,35795.9955539057,0.0,1.0
2018-10-18,20.4,20.49,20.31,20.42,35234,11.3346644986866,11.3846703714749,11.2846586258983,11.3457769148618,63413.7516891909,0.0,1.0
2018-10-19,20.43,20.48,20.36,20.38,26604,11.3513331229494,11.3791141633873,11.3124396663362,11.3235520825114,47881.5760327874,0.0,1.0
2018-10-22,20.49,20.5,20.41,20.48,25654,11.3846703714749,11.3902265795625,11.3402207067742,11.3791141633873,46171.7768585601,0.0,1.0
2018-10-23,20.43,20.46,20.3,20.43,35272,11.3513331229494,11.3680017472121,11.2791024178107,11.3513331229494,63482.1436561599,0.0,1.0
2018-10-24,20.27,20.44,20.21,20.43,71157,11.2624337935479,11.356889331037,11.2290965450224,11.3513331229494,128067.557726848,0.0,1.0
2018-10-25,20.39,20.39,20.27,20.27,29251,11.329108290599,11.329108290599,11.2624337935479,11.2624337935479,52645.6164687667,0.0,1.0
2018-10-26,20.22,20.37,20.2,20.37,46613,11.23465275311,11.3179958744238,11.2235403369348,11.3179958744238,83893.546219227,0.0,1.0
2018-10-29,20.34,20.43,20.29,20.35,34368,11.301327250161,11.3513331229494,11.2735462097231,11.3068834582486,61855.1347577375,0.0,1.0
2018-10-30,20.39,20.4,20.29,20.29,41601,11.329108290599,11.3346644986866,11.2735462097231,11.2735462097231,74873.0057337241,0.0,1.0
2018-10-31,20.5,20.5,20.37,20.47,42019,11.3902265795625,11.3902265795625,11.3179958744238,11.3735579552997,75625.3173703842,0.0,1.0
2018-11-01,20.58,20.61,20.46,20.5,48015,11.4346762442632,11.451344868526,11.3680017472121,11.3902265795625,86416.8498426666,0.0,1.0
2018-11-02,20.48,20.56,20.36,20.53,22231,11.3791141633873,11.4235638280881,11.3124396663362,11.4068952038253,40011.1004655278,0.0,1.0
2018-11-05,20.56,20.63,20.49,20.58,39806,11.4235638280881,11.4624572847012,11.3846703714749,11.4346762442632,71642.3851887361,0.0,1.0
2018-11-06,20.58,20.61,20.44,20.44,22149,11.4346762442632,11.451344868526,11.356889331037,11.356889331037,39863.517799963,0.0,1.0
2018-11-07,20.8,20.8,20.65,20.72,44532,11.5569128221903,11.5569128221903,11.4735697008764,11.5124631574895,80148.1861333667,0.0,1.0
2018-11-08,20.66,20.89,20.64,20.8,39454,11.479125908964,11.6069186949786,11.4680134927888,11.5569128221903,71008.8595999698,0.0,1.0
2018-11-09,20.46,20.77,20.44,20.71,52420,11.4457886604384,11.6192097007481,11.4346002062249,11.5856443381075,93703.7395865145,0.14,1.0
2018-11-12,20.49,20.49,20.44,20.47,28084,11.4625713417587,11.4625713417587,11.4346002062249,11.4513828875452,50201.7516701196,0.0,1.0
2018-11-13,20.45,20.58,20.44,20.5,22285,11.4401944333317,11.5129193857196,11.4346002062249,11.4681655688655,39835.7084449726,0.0,1.0
2018-11-14,20.28,20.45,20.28,20.45,33786,11.3450925725167,11.4401944333317,11.3450925725167,11.4401944333317,60394.4018632195,0.0,1.0
2018-11-15,20.16,20.29,20.16,20.28,35811,11.2779618472355,11.3506867996234,11.2779618472355,11.3450925725167,64014.204851825,0.0,1.0
2018-11-16,20.2,20.24,20.12,20.12,29485,11.3003387556626,11.3227156640896,11.2555849388085,11.2555849388085,52706.1190711249,0.0,1.0
2018-11-19,20.14,20.23,20.11,20.18,43024,11.266773393022,11.3171214369829,11.2499907117017,11.289150301449,76907.8537193855,0.0,1.0
2018-11-20,19.9,20.03,19.88,20.03,71535,11.1325119424597,11.2052368948476,11.1213234882461,11.2052368948476,127872.892241917,0.0,1.0
2018-11-21,19.95,20.0,19.9,19.91,26055,11.1604830779935,11.1884542135273,11.1325119424597,11.1381061695664,46574.7984533885,0.0,1.0
2018-11-23,19.95,20.0112,19.92,19.97,3464,11.1604830779935,11.1947197478869,11.1437003966732,11.171671532207,6192.09755680436,0.0,1.0
2018-11-26,20.02,20.05,19.95,20.0,28162,11.1996426677408,11.2164253490611,11.1604830779935,11.1884542135273,50341.1811185696,0.0,1.0
2018-11-27,20.04,20.08,19.92,20.08,58407,11.2108311219544,11.2332080303814,11.1437003966732,11.2332080303814,104405.843533566,0.0,1.0
2018-11-28,20.29,20.3,20.02,20.02,37538,11.3506867996234,11.3562810267302,11.1996426677408,11.1996426677408,67101.3158450703,0.0,1.0
2018-11-29,20.48,20.67,20.22,20.25,28817,11.456977114652,11.5632674296805,11.3115272098761,11.3283098911964,51512.0309741429,0.0,1.0
2018-11-30,20.49,20.57,20.41,20.57,68757,11.4625713417587,11.5073251586128,11.4178175249046,11.5073251586128,122907.05880866,0.0,1.0
2018-12-03,20.64,20.72,20.5,20.55,65090,11.5464847483602,11.5912385652143,11.4681655688655,11.4961367043993,116352.087174479,0.0,1.0
2018-12-04,20.57,20.71,20.45,20.71,147384,11.5073251586128,11.5856443381075,11.4401944333317,11.5856443381075,263457.305517338,0.0,1.0
2018-12-06,20.21,20.3627,20.0,20.31,104577,11.3059329827693,11.3913568306896,11.1884542135273,11.361875253837,186937.351673768,0.0,1.0
2018-12-07,20.17,20.37,20.08,20.3,61439,11.2835560743423,11.3954406164776,11.2332080303814,11.3562810267302,109825.716452801,0.0,1.0
2018-12-10,20.09,20.22,19.98,20.17,62295,11.2388022574882,11.3115272098761,11.1772657593138,11.2835560743423,111355.865271688,0.0,1.0
2018-12-11,20.16,20.16,19.97,20.13,42264,11.2779618472355,11.2779618472355,11.171671532207,11.2611791659152,75549.310375514,0.0,1.0
2018-12-12,20.0,20.06,19.94,20.03,51679,11.266773393022,11.3005737132011,11.2329730728429,11.2836735531115,91737.0008204959,0.14,1.0
2018-12-13,19.9,20.04,19.88,20.04,32724,11.2104395260569,11.289306939808,11.1991727526639,11.289306939808,58089.3905619285,0.0,1.0
2018-12-14,19.7,19.86,19.63,19.75,79519,11.0977717921267,11.1879059792708,11.0583380852511,11.1259387256092,141156.65102353,0.0,1.0
2018-12-17,19.2705,19.6612,19.13,19.63,114574,10.8558178335115,11.0759142517442,10.7766687504255,11.0583380852511,203383.872211295,0.0,1.0
2018-12-18,19.31,19.4,19.15,19.29,71907,10.8780697109627,10.9287701912313,10.7879355238186,10.8668029375697,127644.352986695,0.0,1.0
2018-12-19,19.09,19.2621,19.0,19.13,66382,10.7541352036395,10.8510857886864,10.7034347233709,10.7766687504255,117836.753583973,0.0,1.0
2018-12-20,18.12,18.99,17.72,18.84,248109,10.2076966940779,10.6978013366744,9.98236122621748,10.6133005362267,440426.005467839,0.0,1.0
2018-12-21,17.71,18.19,17.67,17.97,111644,9.97672783952097,10.2471304009535,9.95419429273493,10.1231958936303,198182.738048404,0.0,1.0
2018-12-24,17.48,17.57,17.26,17.53,84150,9.84715994550122,9.89786042576982,9.72322543817798,9.87532687898378,149377.28321068,0.0,1.0
2018-12-26,18.2,18.21,17.5,17.5,113892,10.25276378765,10.2583971743465,9.85842671889424,9.85842671889424,202173.23279181,0.0,1.0
2018-12-27,18.27,18.35,17.96,17.96,89956,10.2921974945256,10.3372645880977,10.1175625069337,10.1175625069337,159683.694456327,0.0,1.0
2018-12-28,18.7,18.72,18.23,18.27,67871,10.5344331224756,10.5456998958686,10.2696639477395,10.2921974945256,120479.923812145,0.0,1.0
2018-12-31,18.75,18.9902,18.64,18.78,82860,10.5626000559581,10.6979140044083,10.5006328022965,10.5795002160477,147087.364074117,0.0,1.0
2019-01-02,19.2,19.22,18.49,18.49,54893,10.8161024573011,10.8273692306941,10.4161320018488,10.4161320018488,97442.2722196538,0.0,1.0
2019-01-03,19.25,19.34,19.11,19.22,34153,10.8442693907837,10.8949698710523,10.7654019770325,10.8273692306941,60626.0529232839,0.0,1.0
2019-01-04,19.51,19.58,19.43,19.5,37559,10.990737444893,11.0301711517685,10.9456703513209,10.9851040581964,66672.1494962556,0.0,1.0
2019-01-07,20.08,20.21,19.43,19.43,82386,11.3118404865941,11.3850745136487,10.9456703513209,10.9456703513209,146245.951926263,0.0,1.0
2019-01-08,20.26,20.36,19.98,20.19,53386,11.4132414471313,11.4695753140964,11.255506619629,11.3738077402557,94767.1496314361,0.0,1.0
2019-01-09,20.34,20.4,20.21,20.39,37290,11.4583085407034,11.4921088608824,11.3850745136487,11.4864754741859,66194.6392266933,0.0,1.0
2019-01-10,20.33,20.34,20.17,20.34,46268,11.4526751540069,11.4583085407034,11.3625409668627,11.4583085407034,82131.7663647262,0.0,1.0
2019-01-11,20.12,20.14,20.01,20.02,34810,11.4132414471313,11.4245866175559,11.3508430097961,11.3565155950084,61365.3188048553,0.14,1.0
2019-01-14,20.07,20.07,19.94,19.94,22927,11.3848785210698,11.3848785210698,11.31113491331,11.31113491331,40417.198053402,0.0,1.0
2019-01-15,19.95,20.11,19.93,20.08,34161,11.3168074985223,11.407568861919,11.3054623280977,11.3905511062821,60221.2196406972,0.0,1.0
2019-01-16,20.12,20.12,20.0,20.05,46380,11.4132414471313,11.4132414471313,11.3451704245838,11.3735333506452,81761.6629178164,0.0,1.0
2019-01-17,20.06,20.19,19.93,20.14,37651,11.3792059358575,11.4529495436173,11.3054623280977,11.4245866175559,66373.6173031202,0.0,1.0
2019-01-18,20.18,20.2,20.05,20.06,28771,11.447276958405,11.4586221288296,11.3735333506452,11.3792059358575,50719.3791248061,0.0,1.0
2019-01-22,20.01,20.1601,20.01,20.05,20155,11.3508430097961,11.4359885138326,11.3508430097961,11.3735333506452,35530.5372166578,0.0,1.0
2019-01-23,20.06,20.17,20.05,20.05,33088,11.3792059358575,11.4416043731927,11.3735333506452,11.3735333506452,58329.6658608176,0.0,1.0
2019-01-24,20.06,20.12,20.03,20.04,28276,11.3792059358575,11.4132414471313,11.3621881802207,11.3678607654329,49846.7611182446,0.0,1.0
2019-01-25,20.35,20.41,20.09,20.18,42758,11.543710907014,11.5777464182877,11.3962236914944,11.447276958405,75376.5671203104,0.0,1.0
2019-01-28,20.47,20.5,20.19,20.25,31699,11.6117819295615,11.6287996851984,11.4529495436173,11.4869850548911,55881.0468484662,0.0,1.0
2019-01-29,20.59,20.63,20.44,20.44,27395,11.679852952109,11.7025432929582,11.5947641739246,11.5947641739246,48293.6773530311,0.0,1.0
2019-01-30,20.96,20.96,20.65,20.77,31647,11.8897386049638,11.8897386049638,11.7138884633827,11.7819594859302,55789.3778861608,0.0,1.0
2019-01-31,21.16,21.2,20.9,20.99,54089,12.0031903092096,12.0258806500588,11.85570309369,11.9067563606007,95351.5865795988,0.0,1.0
2019-02-01,21.17,21.21,21.01,21.21,31979,12.0088628944219,12.0315532352711,11.9181015310253,12.0315532352711,56374.648953188,0.0,1.0
2019-02-04,21.04,21.27,21.04,21.1,36079,11.9351192866621,12.0655887465448,11.9351192866621,11.9691547979359,63602.3940580403,0.0,1.0
2019-02-05,21.11,21.26,21.05,21.05,38466,11.9748273831482,12.0599161613326,11.9407918718744,11.9407918718744,67810.3520007918,0.0,1.0
2019-02-06,21.09,21.12,21.0,21.06,31694,11.9634822127236,11.9804999683605,11.912428945813,11.9464644570867,55872.2325251676,0.0,1.0
2019-02-07,21.22,21.23,21.03,21.07,37168,12.0372258204834,12.0428984056957,11.9294467014498,11.952137042299,65522.1536724752,0.0,1.0
2019-02-08,21.16,21.19,20.98,21.15,32856,12.0826065021817,12.099736851665,11.9798244052823,12.0768963856873,57539.981946318,0.14,1.0
2019-02-11,21.07,21.19,21.01,21.19,36108,12.031215453732,12.099736851665,11.9969547547655,12.099736851665,63235.137208353,0.0,1.0
2019-02-12,21.05,21.14,21.02,21.02,32078,12.0197952207432,12.0711862691929,12.0026648712599,12.0026648712599,56177.4878522638,0.0,1.0
2019-02-13,20.95,21.17,20.94,21.09,38413,11.962694055799,12.0883166186761,11.9569839393046,12.0426356867208,67271.8324355951,0.0,1.0
2019-02-14,20.97,21.13,20.92,20.98,26604,11.9741142887878,12.0654761526985,11.9455637063158,11.9798244052823,46590.9934167229,0.0,1.0
2019-02-15,21.03,21.15,20.95,20.95,25538,12.0083749877543,12.0768963856873,11.962694055799,11.962694055799,44724.1313289832,0.0,1.0
2019-02-19,21.18,21.18,21.1,21.15,29765,12.0940267351705,12.0940267351705,12.0483458032152,12.0768963856873,52126.7824029754,0.0,1.0
2019-02-20,21.23,21.23,21.14,21.17,25906,12.1225773176426,12.1225773176426,12.0711862691929,12.0883166186761,45368.6015431372,0.0,1.0
2019-02-21,20.94,21.22,20.94,21.22,69250,11.9569839393046,12.1168672011482,11.9569839393046,12.1168672011482,121275.984592845,0.0,1.0
2019-02-22,21.0,21.1239,20.9851,21.03,29361,11.9912446382711,12.0619929816369,11.9827365646944,12.0083749877543,51419.2661896104,0.0,1.0
2019-02-25,21.27,21.29,21.0471,21.08,28557,12.1454177836203,12.1568380166091,12.0181392869598,12.0369255702264,50011.2388739043,0.0,1.0
2019-02-26,21.49,21.56,21.19,21.3,42598,12.2710403464974,12.3110111619583,12.099736851665,12.1625481331035,74600.9298438414,0.0,1.0
2019-02-27,21.43,21.46,21.33,21.33,18118,12.2367796475309,12.2539099970142,12.1796784825868,12.1796784825868,31729.6503805512,0.0,1.0
2019-02-28,21.65,21.65,21.46,21.54,50881,12.362402210408,12.362402210408,12.2539099970142,12.2995909289695,89106.7634955751,0.0,1.0
2019-03-01,21.68,21.74,21.63,21.74,23979,12.3795325598913,12.4137932588578,12.3509819774192,12.4137932588578,41993.8893076076,0.0,1.0
2019-03-04,21.7,21.75,21.56,21.75,38436,12.3909527928801,12.4195033753522,12.3110111619583,12.4195033753522,67312.1118239798,0.0,1.0
2019-03-05,21.62,21.7,21.52,21.7,49287,12.3452718609248,12.3909527928801,12.2881706959807,12.3909527928801,86315.2267527445,0.0,1.0
2019-03-06,21.63,21.8,21.57,21.57,56263,12.3509819774192,12.4480539578243,12.3167212784527,12.3167212784527,98532.1403775776,0.0,1.0
2019-03-07,21.56,21.65,21.48,21.59,43009,12.3110111619583,12.362402210408,12.265330230003,12.3281415114416,75320.7050014972,0.0,1.0
2019-03-08,21.59,21.7,21.17,21.17,42527,12.4080831423634,12.4713017225236,12.1667031090242,12.1667031090242,73996.7583603019,0.14,1.0
2019-03-11,21.75,21.75,21.56,21.6,45594,12.5000374407783,12.5000374407783,12.3908417114106,12.4138302860143,79333.3223758932,0.0,1.0
2019-03-12,21.72,21.8,21.71,21.75,40817,12.4827960098255,12.5287731590329,12.4770488661746,12.5000374407783,71021.3672723787,0.0,1.0
2019-03-13,21.74,21.75,21.68,21.7,10301,12.4942902971273,12.5000374407783,12.4598074352218,12.4713017225236,17923.6863138588,0.0,1.0
2019-03-14,21.91,22.0,21.75,21.75,69767,12.5919917391932,12.6437160320516,12.5000374407783,12.5000374407783,121394.216392485,0.0,1.0
2019-03-15,21.99,22.0,21.76,21.76,44357,12.6379688884007,12.6437160320516,12.5057845844292,12.5057845844292,77180.9488228164,0.0,1.0
2019-03-18,21.82,21.95,21.77,21.95,17517,12.5402674463348,12.6149803137969,12.5115317280801,12.6149803137969,30479.4887059377,0.0,1.0
2019-03-19,21.71,21.92,21.68,21.81,51264,12.4770488661746,12.5977388828441,12.4598074352218,12.5345203026839,89199.0928253231,0.0,1.0
2019-03-20,21.85,21.94,21.6,21.68,30908,12.5575088772876,12.609233170146,12.4138302860143,12.4598074352218,53779.7589155177,0.0,1.0
2019-03-21,21.87,21.99,21.77,21.77,38785,12.5690031645895,12.6379688884007,12.5115317280801,12.5115317280801,67485.6978626358,0.0,1.0
2019-03-22,21.78,21.94,21.72,21.81,45777,12.5172788717311,12.609233170146,12.4827960098255,12.5345203026839,79651.7414221446,0.0,1.0
2019-03-25,21.79,21.89,21.74,21.89,21215,12.523026015382,12.5804974518913,12.4942902971273,12.5804974518913,36913.9894329205,0.0,1.0
2019-03-26,21.77,21.87,21.7,21.77,41529,12.5115317280801,12.5690031645895,12.4713017225236,12.5115317280801,72260.2435616196,0.0,1.0
2019-03-27,21.93,21.96,21.67,21.89,33648,12.6034860264951,12.6207274574479,12.4540602915708,12.5804974518913,58547.3446353479,0.0,1.0
2019-03-28,21.84,21.98,21.78,21.98,17575,12.5517617336367,12.6322217447497,12.5172788717311,12.6322217447497,30580.4084036567,0.0,1.0
2019-03-29,21.87,21.97,21.82,21.88,43866,12.5690031645895,12.6264746010988,12.5402674463348,12.5747503082404,76326.6113817811,0.0,1.0
2019-04-01,22.07,22.08,21.91,21.91,74507,12.6839460376081,12.6896931812591,12.5919917391932,12.5919917391932,129641.791688834,0.0,1.0
2019-04-02,22.17,22.2,22.05,22.11,29845,12.7414174741174,12.7586589050702,12.6724517503063,12.7069346122119,51930.1444555982,0.0,1.0
2019-04-03,22.14,22.37,22.11,22.12,39218,12.7241760431647,12.8563603471361,12.7069346122119,12.7126817558628,68239.1156059519,0.0,1.0
2019-04-04,22.06,22.27,21.99,22.14,73334,12.6781988939572,12.7988889106268,12.6379688884007,12.7241760431647,127600.777802205,0.0,1.0
2019-04-05,22.06,22.14,22.02,22.13,34697,12.6781988939572,12.7241760431647,12.6552103193535,12.7184288995137,60372.599168232,0.0,1.0
2019-04-08,22.02,22.09,22.0,22.09,22707,12.6552103193535,12.69544032491,12.6437160320516,12.69544032491,39510.0616570032,0.0,1.0
2019-04-09,21.98,22.02,21.93,21.93,39710,12.6322217447497,12.6552103193535,12.6034860264951,12.6034860264951,69095.1930417759,0.0,1.0
2019-04-10,21.85,22.07,21.75,21.75,33307,12.6379688884007,12.7652161724029,12.5801292138542,12.5801292138542,57585.0404781378,0.14,1.0
2019-04-11,22.1,22.22,21.8,21.8,48949,12.7825680747668,12.8519756842226,12.6090490511274,12.6090490511274,84628.7611122099,0.0,1.0
2019-04-12,22.07,22.15,22.0,22.04,35038,12.7652161724029,12.81148791204,12.7247284002203,12.7478642700389,60577.7959069562,0.0,1.0
2019-04-15,22.07,22.19,21.93,21.93,33027,12.7652161724029,12.8346237818586,12.6842406280378,12.6842406280378,57100.943701668,0.0,1.0
2019-04-16,22.2,22.34,22.11,22.34,40176,12.8404077493133,12.9213832936783,12.7883520422215,12.9213832936783,69460.9717551764,0.0,1.0
2019-04-17,22.09,22.21,22.09,22.16,22347,12.7767841073122,12.8461917167679,12.7767841073122,12.8172718794947,38636.109513464,0.0,1.0
2019-04-18,22.0,22.13,22.0,22.03,29443,12.7247284002203,12.7999199771307,12.7247284002203,12.7420803025843,50904.5049628553,0.0,1.0
2019-04-22,21.75,22.05,21.74,22.0,49273,12.5801292138542,12.7536482374936,12.5743452463996,12.7247284002203,85188.9302392678,0.0,1.0
2019-04-23,22.03,22.03,21.65,21.7,28823,12.7420803025843,12.7420803025843,12.5222895393078,12.551209376581,49832.5763863863,0.0,1.0
2019-04-24,21.98,22.05,21.81,21.81,28588,12.7131604653111,12.7536482374936,12.6148330185821,12.6148330185821,49426.2808775633,0.0,1.0
2019-04-25,21.96,22.05,21.93,22.03,18827,12.7015925304018,12.7536482374936,12.6842406280378,12.7420803025843,32550.3214664155,0.0,1.0
2019-04-26,22.03,22.08,21.931,22.01,21445,12.7420803025843,12.7710001398575,12.6848190247833,12.730512367675,37076.6263264079,0.0,1.0
2019-04-29,22.09,22.19,22.08,22.15,18613,12.7767841073122,12.8346237818586,12.7710001398575,12.81148791204,32180.3332158278,0.0,1.0
2019-04-30,22.18,22.19,21.98,21.98,39606,12.828839814404,12.8346237818586,12.7131604653111,12.7131604653111,68475.4890316488,0.0,1.0
2019-05-01,22.3,22.33,22.14,22.14,30863,12.8982474238597,12.9155993262237,12.8057039445854,12.8057039445854,53359.5671863804,0.0,1.0
2019-05-02,22.21,22.35,22.2,22.2,26800,12.8461917167679,12.9271672611329,12.8404077493133,12.8404077493133,46334.9771763923,0.0,1.0
2019-05-03,22.21,22.36,22.17,22.36,41585,12.8461917167679,12.9329512285876,12.8230558469493,12.9329512285876,71897.015891055,0.0,1.0
2019-05-06,22.2,22.23,22.12,22.12,20101,12.8404077493133,12.8577596516772,12.7941360096761,12.7941360096761,34752.9617993529,0.0,1.0
2019-05-07,22.17,22.25,22.12,22.22,23649,12.8230558469493,12.8693275865865,12.7941360096761,12.8519756842226,40887.1595240486,0.0,1.0
2019-05-08,22.31,22.32,22.08,22.08,25894,12.9040313913144,12.909815358769,12.7710001398575,12.7710001398575,44768.5783211006,0.0,1.0
2019-05-09,22.2,22.3,22.13,22.13,29823,12.8404077493133,12.8982474238597,12.7999199771307,12.7999199771307,51561.4934452068,0.0,1.0
2019-05-10,21.94,22.11,21.92,22.01,40354,12.7710001398575,12.8699550178783,12.7593583895021,12.8117462661014,69326.3448676056,0.14,1.0
2019-05-13,21.79,22.0,21.75,21.91,40449,12.6836870121921,12.8059253909237,12.6604035114814,12.7535375143244,69489.5505662333,0.0,1.0
2019-05-14,22.0,22.05,21.8,21.8,37602,12.8059253909237,12.8350297668121,12.6895078873698,12.6895078873698,64598.533471569,0.0,1.0
2019-05-15,22.08,22.1,21.91,21.95,21245,12.8524923923452,12.8641341427006,12.7535375143244,12.7768210150352,36497.9480773227,0.0,1.0
2019-05-16,22.23,22.25,22.11,22.15,22558,12.9398055200106,12.951447270366,12.8699550178783,12.8932385185891,38753.6226278298,0.0,1.0
2019-05-17,22.24,22.33,22.18,22.18,22102,12.9456263951883,12.9980142717875,12.9107011441221,12.9107011441221,37970.2352744168,0.0,1.0
2019-05-20,22.2,22.24,22.13,22.24,14477,12.9223428944775,12.9456263951883,12.8815967682337,12.9456263951883,24870.8305161403,0.0,1.0
2019-05-21,22.28,22.33,22.15,22.15,37450,12.9689098958991,12.9980142717875,12.8932385185891,12.8932385185891,64337.4043537646,0.0,1.0
2019-05-22,22.15,22.35,22.14,22.25,21482,12.8932385185891,13.0096560221429,12.8874176434114,12.951447270366,36905.1033465306,0.0,1.0
2019-05-23,22.13,22.16,22.0,22.0,18908,12.8815967682337,12.8990593937668,12.8059253909237,12.8059253909237,32483.087891081,0.0,1.0
2019-05-24,22.16,22.22,22.15,22.16,27378,12.8990593937668,12.9339846448329,12.8932385185891,12.8990593937668,47034.1643897828,0.0,1.0
2019-05-28,22.17,22.28,22.16,22.16,25119,12.9048802689444,12.9689098958991,12.8990593937668,12.8990593937668,43153.3046718885,0.0,1.0
2019-05-29,22.26,22.29,22.17,22.2,22776,12.9572681455437,12.9747307710768,12.9048802689444,12.9223428944775,39128.1367573123,0.0,1.0
2019-05-30,22.39,22.45,22.31,22.4,43452,13.0329395228537,13.0678647739198,12.9863725214321,13.0387603980314,74648.568597591,0.0,1.0
2019-05-31,22.39,22.44,22.25,22.34,37328,13.0329395228537,13.0620438987421,12.951447270366,13.0038351469652,64127.8138776323,0.0,1.0
2019-06-03,22.22,22.42,22.21,22.39,32407,12.9339846448329,13.0504021483868,12.9281637696552,13.0329395228537,55673.7586887172,0.0,1.0
2019-06-04,22.29,22.35,22.27,22.27,26624,12.9747307710768,13.0096560221429,12.9630890207214,12.9630890207214,45738.8265290956,0.0,1.0
2019-06-05,22.26,22.37,22.23,22.3,39527,12.9572681455437,13.0212977724983,12.9398055200106,12.9805516462544,67905.5963121831,0.0,1.0
2019-06-06,22.51,22.57,22.39,22.39,31578,13.102790024986,13.1377152760521,13.0329395228537,13.0329395228537,54249.5742238501,0.0,1.0
2019-06-07,22.59,22.6,22.44,22.58,27964,13.1493570264075,13.1551779015852,13.0620438987421,13.1435361512298,48040.8858571077,0.0,1.0
2019-06-10,22.62,22.71,22.52,22.71,45312,13.1668196519406,13.2192075285398,13.1086109001637,13.2192075285398,77843.9643812495,0.0,1.0
2019-06-11,22.84,22.84,22.62,22.68,56686,13.2948789058498,13.2948789058498,13.1668196519406,13.2017449030068,97383.9813937924,0.0,1.0
2019-06-12,22.51,22.64,22.47,22.64,28908,13.1842822774737,13.2604242897381,13.1608539660077,13.2604242897381,49355.6695999903,0.14,1.0
2019-06-13,22.54,22.55,22.46,22.46,17773,13.2018535110732,13.2077105889397,13.1549968881412,13.1549968881412,30344.483042778,0.0,1.0
2019-06-14,22.52,22.67,22.5,22.52,16693,13.1901393553402,13.2779955233376,13.1784251996072,13.1901393553402,28500.5601436501,0.0,1.0
2019-06-17,22.65,22.74,22.57,22.6,39166,13.2662813676046,13.318995068403,13.2194247446726,13.2369959782721,66869.52246967,0.0,1.0
2019-06-18,22.92,22.92,22.76,22.85,59166,13.4244224699999,13.4244224699999,13.330709224136,13.3834229249344,101016.24282389,0.0,1.0
2019-06-19,22.85,22.94,22.75,22.77,38156,13.3834229249344,13.4361366257328,13.3248521462695,13.3365663020025,65145.113091782,0.0,1.0
2019-06-20,23.05,23.1337,22.85,22.85,40963,13.5005644822643,13.5495882240068,13.3834229249344,13.3834229249344,69937.6052934966,0.0,1.0
2019-06-21,22.8,23.08,22.65,22.98,62296,13.354137535602,13.5181357158637,13.2662813676046,13.4595649371988,106360.204559326,0.0,1.0
2019-06-24,22.73,23.03,22.67,22.94,31532,13.3131379905365,13.4888503265313,13.2779955233376,13.4361366257328,53835.7193104642,0.0,1.0
2019-06-25,22.54,22.79,22.53,22.79,40259,13.2018535110732,13.3482804577355,13.1959964332067,13.3482804577355,68735.6407370281,0.0,1.0
2019-06-26,22.62,22.71,22.56,22.65,28094,13.2487101340051,13.3014238348035,13.2135676668061,13.2662813676046,47965.8980815736,0.0,1.0
2019-06-27,22.72,22.74,22.51,22.54,32214,13.30728091267,13.318995068403,13.1842822774737,13.2018535110732,55000.1224745431,0.0,1.0
2019-06-28,23.02,23.02,22.8,22.92,37897,13.4829932486648,13.4829932486648,13.354137535602,13.4244224699999,64702.9130631947,0.0,1.0
2019-07-01,22.86,23.13,22.82,23.09,35015,13.3892800028009,13.5474211051962,13.3658516913349,13.5239927937302,59782.3706601517,0.0,1.0
2019-07-02,22.89,23.0,22.82,22.82,25516,13.4068512364004,13.4712790929318,13.3658516913349,13.3658516913349,43564.3858279145,0.0,1.0
2019-07-03,23.04,23.05,22.87,22.87,15598,13.4947074043978,13.5005644822643,13.3951370806674,13.3951370806674,26631.0272042565,0.0,1.0
2019-07-05,23.04,23.15,22.92,23.15,24989,13.4947074043978,13.5591352609292,13.4244224699999,13.5591352609292,42664.6197465808,0.0,1.0
2019-07-08,23.11,23.17,23.06,23.07,26009,13.5357069494632,13.5708494166622,13.5064215601308,13.5122786379972,44406.1024846462,0.0,1.0
2019-07-09,23.24,23.26,23.06,23.06,29703,13.6118489617276,13.6235631174606,13.5064215601308,13.5064215601308,50713.0017340707,0.0,1.0
2019-07-10,23.13,23.23,23.13,23.16,27752,13.6294201953271,13.6883454880004,13.6294201953271,13.6470977831291,47096.9234788197,0.14,1.0
2019-07-11,23.27,23.29,23.13,23.19,42587,13.7119156050697,13.7237006636043,13.6294201953271,13.664775370931,72272.8697100205,0.0,1.0
2019-07-12,23.23,23.29,23.16,23.21,44014,13.6883454880004,13.7237006636043,13.6470977831291,13.6765604294657,74694.5802103187,0.0,1.0
2019-07-15,23.24,23.34,23.18,23.23,33094,13.6942380172677,13.753163309941,13.6588828416637,13.6883454880004,56162.6400118211,0.0,1.0
2019-07-16,23.3,23.36,23.21,23.3,34067,13.7295931928716,13.7649483684756,13.6765604294657,13.7295931928716,57813.8834013028,0.0,1.0
2019-07-17,23.37,23.4,23.3,23.4,34847,13.7708408977429,13.7885184855449,13.7295931928716,13.7885184855449,59137.5934154812,0.0,1.0
2019-07-18,23.39,23.49,23.26,23.26,29416,13.7826259562776,13.8415512489509,13.7060230758023,13.7060230758023,49920.8381757336,0.0,1.0
2019-07-19,23.28,23.47,23.21,23.47,37991,13.717808134337,13.8297661904162,13.6765604294657,13.8297661904162,64473.1630110925,0.0,1.0
2019-07-22,23.26,23.4,23.17,23.4,28363,13.7060230758023,13.7885184855449,13.6529903123964,13.7885184855449,48133.8296565929,0.0,1.0
2019-07-23,23.28,23.34,23.17,23.34,19769,13.717808134337,13.753163309941,13.6529903123964,13.753163309941,33549.2606029398,0.0,1.0
2019-07-24,23.35,23.4,23.26,23.26,20110,13.7590558392083,13.7885184855449,13.7060230758023,13.7060230758023,34127.9594681127,0.0,1.0
2019-07-25,23.23,23.31,23.19,23.19,23503,13.6883454880004,13.735485722139,13.664775370931,13.664775370931,39886.0980297887,0.0,1.0
2019-07-26,23.31,23.39,23.17,23.21,27443,13.735485722139,13.7826259562776,13.6529903123964,13.6765604294657,46572.5306655105,0.0,1.0
2019-07-29,23.46,23.48,23.25,23.31,22686,13.8238736611489,13.8356587196835,13.700130546535,13.735485722139,38499.5966431429,0.0,1.0
2019-07-30,23.48,23.5,23.36,23.38,30056,13.8356587196835,13.8474437782182,13.7649483684756,13.7767334270103,51006.9592130084,0.0,1.0
2019-07-31,23.67,23.68,23.53,23.6,33340,13.9476167757627,13.9535093050301,13.8651213660202,13.9063690708915,56580.1177855237,0.0,1.0
2019-08-01,23.65,23.82,23.6,23.7,24475,13.9358317172281,14.0360047147726,13.9063690708915,13.9652943635647,41535.6443551496,0.0,1.0
2019-08-02,23.61,23.7,23.56,23.7,16548,13.9122616001588,13.9652943635647,13.8827989538221,13.9652943635647,28083.0170700313,0.0,1.0
2019-08-05,23.21,23.58,23.21,23.45,31906,13.6765604294657,13.8945840123568,13.6765604294657,13.8179811318815,54146.5278363802,0.0,1.0
2019-08-06,23.2,23.4,23.2,23.36,41587,13.6706679001984,13.7885184855449,13.6706679001984,13.7649483684756,70575.8055892791,0.0,1.0
2019-08-07,23.05,23.15,22.89,23.15,73961,13.5822799611885,13.6412052538617,13.4879994929112,13.6412052538617,125516.559434166,0.0,1.0
2019-08-08,23.24,23.27,22.91,23.16,83073,13.6942380172677,13.7119156050697,13.4997845514459,13.6470977831291,140980.207702363,0.0,1.0
2019-08-09,22.96,23.19,22.9,23.19,16359,13.6117426075251,13.7480971719733,13.5761718515821,13.7480971719733,27594.0157575675,0.14,1.0
2019-08-12,23.08,23.09,22.81,22.83,53207,13.6828841194111,13.688812578735,13.5228157176676,13.5346726363152,89748.4440621611,0.0,1.0
2019-08-13,23.04,23.21,22.95,22.95,53871,13.6591702821158,13.759954090621,13.6058141482013,13.6058141482013,90868.4652409019,0.0,1.0
2019-08-14,22.75,23.04,22.74,23.03,40293,13.4872449617246,13.6591702821158,13.4813165024007,13.653241822792,67965.3815587544,0.0,1.0
2019-08-15,22.87,22.89,22.7,22.75,36227,13.5583864736106,13.5702433922583,13.4576026651054,13.4872449617246,61106.9386178492,0.0,1.0
2019-08-16,22.93,23.07,22.83,22.83,34993,13.5939572295536,13.6769556600873,13.5346726363152,13.5346726363152,59025.4534754299,0.0,1.0
2019-08-19,23.12,23.13,22.7,23.0,27900,13.7065979567065,13.7125264160303,13.4576026651054,13.6354564448204,47061.1308537276,0.0,1.0
2019-08-20,23.21,23.3,23.1,23.1,33014,13.759954090621,13.8133102245355,13.6947410380588,13.6947410380588,55687.3180646941,0.0,1.0
2019-08-21,23.06,23.37,22.99,23.37,46576,13.6710272007635,13.8548094398023,13.6295279854966,13.8548094398023,78563.413284703,0.0,1.0
2019-08-22,23.04,23.14,23.0,23.01,30930,13.6591702821158,13.7184548753541,13.6354564448204,13.6413849041443,52172.0708711755,0.0,1.0
2019-08-23,23.01,23.04,22.9,23.04,34862,13.6413849041443,13.6591702821158,13.5761718515821,13.6591702821158,58804.4854416722,0.0,1.0
2019-08-26,23.06,23.12,23.0,23.04,62946,13.6710272007635,13.7065979567065,13.6354564448204,13.6591702821158,106175.983609991,0.0,1.0
2019-08-27,22.91,23.12,22.89,23.07,18288,13.5821003109059,13.7065979567065,13.5702433922583,13.6769556600873,30847.812224121,0.0,1.0
2019-08-28,23.0,23.0,22.93,22.93,27675,13.6354564448204,13.6354564448204,13.5939572295536,13.5939572295536,46681.6056049075,0.0,1.0
2019-08-29,23.04,23.08,22.99,23.0,30027,13.6591702821158,13.6828841194111,13.6295279854966,13.6354564448204,50648.909539243,0.0,1.0
2019-08-30,22.9,23.08,22.9,23.08,55623,13.5761718515821,13.6828841194111,13.5761718515821,13.6828841194111,93823.70184505,0.0,1.0
2019-09-03,22.89,23.0,22.82,22.9,44672,13.5702433922583,13.6354564448204,13.5287441769914,13.5761718515821,75351.7862902408,0.0,1.0
2019-09-04,22.96,22.97,22.88,22.89,24171,13.6117426075251,13.6176710668489,13.5643149329344,13.5702433922583,40771.1323966112,0.0,1.0
2019-09-05,23.1,23.1,22.9,22.98,44344,13.6947410380588,13.6947410380588,13.5761718515821,13.6235995261728,74798.5228164051,0.0,1.0
2019-09-06,23.1,23.18,23.04,23.13,25107,13.6947410380588,13.7421687126495,13.6591702821158,13.7125264160303,42349.957431704,0.0,1.0
2019-09-09,23.22,23.23,23.15,23.19,24451,13.7658825499448,13.7718110092686,13.724383334678,13.7480971719733,41243.4304840322,0.0,1.0
2019-09-10,23.13,23.22,23.08,23.22,30065,13.7125264160303,13.7658825499448,13.6828841194111,13.7658825499448,50713.0071368216,0.0,1.0
2019-09-11,23.19,23.21,23.09,23.19,22277,13.7480971719733,13.759954090621,13.688812578735,13.7480971719733,37576.3731909854,0.0,1.0
2019-09-12,23.07,23.12,23.03,23.1,38658,13.759954090621,13.7897762711381,13.7360963462072,13.7778473989313,64814.1740972735,0.14,1.0
2019-09-13,22.67,23.06,22.67,23.06,74661,13.5213766464836,13.7539896545175,13.5213766464836,13.7539896545175,125176.96342999,0.0,1.0
2019-09-16,22.85,22.85,22.66,22.72,22367,13.6287364963454,13.6287364963454,13.5154122103802,13.5511988270008,37500.6113103038,0.0,1.0
2019-09-17,22.75,22.89,22.73,22.8,38778,13.5690921353111,13.6525942407592,13.5571632631042,13.5989143158283,65015.366629005,0.0,1.0
2019-09-18,23.01,23.02,22.81,22.86,31470,13.7241674740004,13.7301319101038,13.6048787519317,13.6347009324489,52762.7414465621,0.0,1.0
2019-09-19,23.14,23.17,23.02,23.02,16785,13.801705143345,13.8195984516553,13.7301319101038,13.7301319101038,28141.8053759309,0.0,1.0
2019-09-20,23.2,23.21,23.05,23.2,25643,13.8374917599656,13.843456196069,13.7480252184141,13.8374917599656,42993.1674265712,0.0,1.0
2019-09-23,23.2,23.35,23.16,23.25,51537,13.8374917599656,13.9269583015171,13.8136340155519,13.8673139404828,86407.1625653472,0.0,1.0
2019-09-24,23.12,23.26,23.08,23.25,21646,13.7897762711381,13.8732783765862,13.7659185267244,13.8673139404828,36291.7795154842,0.0,1.0
2019-09-25,23.14,23.2,23.08,23.17,19229,13.801705143345,13.8374917599656,13.7659185267244,13.8195984516553,32239.4266055273,0.0,1.0
2019-09-26,23.11,23.26,23.11,23.14,29406,13.7838118350347,13.8732783765862,13.7838118350347,13.801705143345,49302.229900782,0.0,1.0
2019-09-27,23.24,23.25,23.13,23.17,22682,13.8613495043793,13.8673139404828,13.7957407072416,13.8195984516553,38028.7417060987,0.0,1.0
2019-09-30,23.38,23.46,23.29,23.38,62136,13.9448516098274,13.9925670986549,13.8911716848965,13.9448516098274,104177.492930524,0.0,1.0
2019-10-01,23.47,23.53,23.36,23.36,29338,13.9985315347583,14.0343181513789,13.9329227376205,13.9329227376205,49188.2207994675,0.0,1.0
2019-10-02,22.57,22.96,22.11,22.85,197753,13.4617322854493,13.6943452934832,13.1873682246914,13.6287364963454,331553.556062345,0.0,1.0
2019-10-03,22.46,22.57,22.4,22.55,74563,13.3961234883115,13.4617322854493,13.3603368716909,13.4498034132424,125012.656195743,0.0,1.0
2019-10-04,22.39,22.52,22.34,22.45,52314,13.3543724355875,13.4319101049321,13.3245502550703,13.3901590522081,87709.884208308,0.0,1.0
2019-10-07,22.45,22.5,22.32,22.39,61097,13.3901590522081,13.4199812327253,13.3126213828635,13.3543724355875,102435.500926616,0.0,1.0
2019-10-08,22.5,22.57,22.34,22.34,44285,13.4199812327253,13.4617322854493,13.3245502550703,13.3245502550703,74248.4272310454,0.0,1.0
2019-10-09,22.54,22.69,22.51,22.51,35235,13.443838977139,13.5333055186905,13.4259456688287,13.4259456688287,59075.1571296352,0.0,1.0
2019-10-10,22.44,22.63,22.37,22.44,29204,13.4578554019821,13.5718033755283,13.415874569623,13.4578554019821,48695.556641475,0.1235,1.0
2019-10-11,22.18,22.55,22.18,22.46,73124,13.3019265960768,13.5238252814036,13.3019265960768,13.4698499255133,121928.978354034,0.0,1.0
2019-10-14,22.37,22.4,22.16,22.18,39974,13.415874569623,13.4338663549197,13.2899320725456,13.3019265960768,66653.7522663443,0.0,1.0
2019-10-15,22.42,22.47,22.2,22.4,32778,13.4458608784509,13.4758471872788,13.3139211196079,13.4338663549197,54654.943007611,0.0,1.0
2019-10-16,22.4,22.54,22.25,22.36,43819,13.4338663549197,13.517828019638,13.3439074284359,13.4098773078574,73065.0115214628,0.0,1.0
2019-10-17,22.46,22.51,22.38,22.4,21821,13.4698499255133,13.4998362343412,13.4218718313885,13.4338663549197,36384.9384150673,0.0,1.0
2019-10-18,22.63,22.7,22.42,22.46,43413,13.5718033755283,13.6137842078874,13.4458608784509,13.4698499255133,72388.0359018064,0.0,1.0
2019-10-21,22.63,22.76,22.6,22.6,30520,13.5718033755283,13.6497677784809,13.5538115902315,13.5538115902315,50889.8914086364,0.0,1.0
2019-10-22,22.62,22.81,22.6,22.64,39772,13.5658061137627,13.6797540873089,13.5538115902315,13.5778006372939,66316.931884151,0.0,1.0
2019-10-23,22.6,22.78,22.47,22.58,31516,13.5538115902315,13.6617623020121,13.4758471872788,13.5418170667003,52550.6493327191,0.0,1.0
2019-10-24,22.49,22.58,22.44,22.57,27740,13.48784171081,13.5418170667003,13.4578554019821,13.5358198049347,46254.4425843899,0.0,1.0
2019-10-25,22.39,22.6,22.36,22.51,35077,13.4278690931541,13.5538115902315,13.4098773078574,13.4998362343412,58488.3591396051,0.0,1.0
2019-10-28,22.24,22.35,22.22,22.35,34965,13.3379101666703,13.4038800460918,13.3259156431391,13.4038800460918,58301.6072445273,0.0,1.0
2019-10-29,22.26,22.33,21.85,22.11,45215,13.3499046902015,13.3918855225606,13.1040169578123,13.2599457637176,75392.7404993937,0.0,1.0
2019-10-30,22.15,22.27,22.15,22.21,43938,13.28393481078,13.3559019519671,13.28393481078,13.3199183813735,73263.4354099826,0.0,1.0
2019-10-31,22.23,22.3,22.16,22.26,39565,13.3319129049047,13.3738937372638,13.2899320725456,13.3499046902015,65971.7743637845,0.0,1.0
2019-11-01,22.12,22.2,22.08,22.2,53583,13.2659430254832,13.3139211196079,13.2419539784209,13.3139211196079,89345.7749459035,0.0,1.0
2019-11-04,22.05,22.22,22.01,22.15,74600,13.2239621931241,13.3259156431391,13.1999731460617,13.28393481078,124390.101542735,0.0,1.0
2019-11-05,21.91,22.18,21.9,22.06,70385,13.1400005284059,13.3019265960768,13.1340032666403,13.2299594548897,117361.894062807,0.0,1.0
2019-11-06,22.0,22.06,21.82,21.9,45790,13.1939758842962,13.2299594548897,13.0860251725155,13.1340032666403,76351.5113893007,0.0,1.0
2019-11-07,21.8,22.05,21.8,22.05,56735,13.0740306489844,13.2239621931241,13.0740306489844,13.2239621931241,94601.5068502289,0.0,1.0
2019-11-08,21.79,21.82,21.67,21.67,42269,13.1420995700238,13.1601933280367,13.0697245379723,13.0697245379723,70083.2850255396,0.1235,1.0
2019-11-11,21.56,21.73,21.53,21.66,49195,13.0033807585917,13.105912053998,12.9852870005788,13.0636932853013,81566.8032560842,0.0,1.0
2019-11-12,21.59,21.67,21.5,21.52,61695,13.0214745166046,13.0697245379723,12.9671932425659,12.9792557479079,102292.182678811,0.0,1.0
2019-11-13,21.71,21.74,21.61,21.64,31371,13.0938495486561,13.111943306669,13.0335370219465,13.0516307799594,52014.0702296294,0.0,1.0
2019-11-14,21.77,21.79,21.67,21.76,49122,13.1300370646819,13.1420995700238,13.0697245379723,13.1240058120109,81445.7670402553,0.0,1.0
2019-11-15,21.67,21.78,21.63,21.76,25753,13.0697245379723,13.1360683173528,13.0455995272884,13.1240058120109,42699.2557018789,0.0,1.0
2019-11-18,21.72,21.78,21.61,21.69,52772,13.0998808013271,13.1360683173528,13.0335370219465,13.0817870433142,87497.5778316916,0.0,1.0
2019-11-19,21.62,21.73,21.58,21.68,53436,13.0395682746175,13.105912053998,13.0154432639336,13.0757557906432,88598.5099866268,0.0,1.0
2019-11-20,21.62,21.68,21.57,21.58,39912,13.0395682746175,13.0757557906432,13.0094120112627,13.0154432639336,66175.3074815901,0.0,1.0
2019-11-21,21.67,21.69,21.61,21.64,41420,13.0697245379723,13.0817870433142,13.0335370219465,13.0516307799594,68675.6172551479,0.0,1.0
2019-11-22,21.67,21.7,21.61,21.62,31158,13.0697245379723,13.0878182959852,13.0335370219465,13.0395682746175,51660.909764266,0.0,1.0
2019-11-25,21.57,21.73,21.57,21.73,35856,13.0094120112627,13.105912053998,13.0094120112627,13.105912053998,59450.3363665036,0.0,1.0
2019-11-26,21.61,21.68,21.55,21.63,30789,13.0335370219465,13.0757557906432,12.9973495059207,13.0455995272884,51049.0965637072,0.0,1.0
2019-11-27,21.53,21.62,21.5,21.52,48129,12.9852870005788,13.0395682746175,12.9671932425659,12.9792557479079,79799.3428989142,0.0,1.0
2019-11-29,21.56,21.62,21.5,21.56,17102,13.0033807585917,13.0395682746175,12.9671932425659,13.0033807585917,28355.6351109981,0.0,1.0
2019-12-02,21.45,21.5,21.26,21.48,60935,12.9370369792111,12.9671932425659,12.8224431784629,12.955130737224,101032.07960991,0.0,1.0
2019-12-03,21.39,21.45,21.28,21.35,24935,12.9008494631854,12.9370369792111,12.8345056838048,12.8767244525015,41342.9868724556,0.0,1.0
2019-12-04,21.46,21.53,21.4,21.44,29702,12.9430682318821,12.9852870005788,12.9068807158563,12.9310057265402,49246.8175691068,0.0,1.0
2019-12-05,21.57,21.65,21.44,21.44,35500,13.0094120112627,13.0576620326304,12.9310057265402,12.9310057265402,58860.0775605444,0.0,1.0
2019-12-06,21.68,21.72,21.52,21.52,32935,13.0757557906432,13.0998808013271,12.9792557479079,12.9792557479079,54607.2297030011,0.0,1.0
2019-12-09,21.69,21.74,21.6,21.7,26904,13.0817870433142,13.111943306669,13.0275057692756,13.0878182959852,44607.6486391236,0.0,1.0
2019-12-10,21.58,21.7,21.52,21.62,56444,13.0154432639336,13.0878182959852,12.9792557479079,13.0395682746175,93585.8652909122,0.0,1.0
2019-12-11,21.6,21.62,21.44,21.53,31131,13.1019917397619,13.114123213595,13.004939949097,13.059531581346,51322.7006516354,0.1235,1.0
2019-12-12,21.65,21.65,21.58,21.65,18660,13.1323204243447,13.1323204243447,13.0898602659288,13.1323204243447,30762.9563508887,0.0,1.0
2019-12-13,21.68,21.71,21.62,21.65,28088,13.1505176350944,13.168714845844,13.114123213595,13.1323204243447,46305.9977483258,0.0,1.0
2019-12-16,21.75,21.78,21.67,21.67,66107,13.1929777935103,13.2111750042599,13.1444518981778,13.1444518981778,108984.284860032,0.0,1.0
2019-12-17,21.91,21.91,21.75,21.75,49322,13.2900295841752,13.2900295841752,13.1929777935103,13.1929777935103,81312.4615829865,0.0,1.0
2019-12-18,21.96,21.99,21.89,21.92,31781,13.3203582687579,13.3385554795076,13.2778981103421,13.2960953210917,52394.2934505679,0.0,1.0
2019-12-19,22.07,22.07,21.93,21.93,20626,13.3870813748401,13.3870813748401,13.3021610580083,13.3021610580083,34004.1124165825,0.0,1.0
2019-12-20,22.11,22.11,22.01,22.07,26192,13.4113443225063,13.4113443225063,13.3506869533407,13.3870813748401,43180.2439840555,0.0,1.0
2019-12-23,22.12,22.13,21.97,22.09,31365,13.4174100594229,13.4234757963394,13.3264240056745,13.3992128486732,51708.4740592508,0.0,1.0
2019-12-24,22.15,22.19,22.06,22.07,7201,13.4356072701725,13.4598702178387,13.3810156379235,13.3870813748401,11871.5996078644,0.0,1.0
2019-12-26,22.11,22.23,22.06,22.12,30771,13.4113443225063,13.484133165505,13.3810156379235,13.4174100594229,50729.2031014574,0.0,1.0
2019-12-27,22.14,22.29,22.1,22.29,37068,13.429541533256,13.5205275870043,13.4052785855897,13.5205275870043,61110.4644166527,0.0,1.0
2019-12-30,22.23,22.25,22.11,22.25,27550,13.484133165505,13.4962646393381,13.4113443225063,13.4962646393381,45419.048631671,0.0,1.0
2019-12-31,22.28,22.32,22.18,22.32,46592,13.5144618500878,13.538724797754,13.4538044809222,13.538724797754,76811.7718274706,0.0,1.0
2020-01-02,22.29,22.35,22.13,22.2,45548,13.5205275870043,13.5569220085036,13.4234757963394,13.4659359547553,75090.6289319549,0.0,1.0
2020-01-03,22.33,22.38,22.27,22.27,20718,13.5447905346705,13.5751192192533,13.5083961131712,13.5083961131712,34155.7840127392,0.0,1.0
2020-01-06,22.37,22.45,22.34,22.34,28935,13.5690534823368,13.6175793776692,13.5508562715871,13.5508562715871,47702.3655955499,0.0,1.0
2020-01-07,22.42,22.44,22.3,22.37,39526,13.5993821669195,13.6115136407527,13.5265933239209,13.5690534823368,65162.7338009234,0.0,1.0
2020-01-08,22.38,22.49,22.33,22.4,39508,13.5751192192533,13.6418423253354,13.5447905346705,13.5872506930864,65133.0589234144,0.0,1.0
2020-01-09,22.34,22.5,22.34,22.38,48824,13.5508562715871,13.647908062252,13.5508562715871,13.5751192192533,80491.4566385739,0.0,1.0
2020-01-10,22.29,22.37,22.2,22.2,23724,13.5954394379238,13.6442341958885,13.5405453352135,13.5405453352135,38895.9814366071,0.1235,1.0
2020-01-13,22.29,22.34,22.17,22.3,38861,13.5954394379238,13.6259361616517,13.5222473009767,13.6015387826694,63713.4013913332,0.0,1.0
2020-01-14,22.34,22.35,22.27,22.27,11694,13.6259361616517,13.6320355063973,13.5832407484326,13.5832407484326,19172.551294878,0.0,1.0
2020-01-15,22.29,22.43,22.28,22.37,29287,13.5954394379238,13.6808302643621,13.5893400931782,13.6442341958885,48016.6332968265,0.0,1.0
2020-01-16,22.36,22.39,22.24,22.29,33348,13.6381348511429,13.6564328853797,13.5649427141958,13.5954394379238,54674.7255499906,0.0,1.0
2020-01-17,22.34,22.36,22.29,22.33,46779,13.6259361616517,13.6381348511429,13.5954394379238,13.6198368169061,76695.1237406445,0.0,1.0
2020-01-21,22.45,22.47,22.29,22.36,36444,13.6930289538532,13.7052276433444,13.5954394379238,13.6381348511429,59750.6806388347,0.0,1.0
2020-01-22,22.43,22.49,22.4,22.4,29797,13.6808302643621,13.7174263328356,13.6625322301253,13.6625322301253,48852.7886893686,0.0,1.0
2020-01-23,22.42,22.45,22.32,22.35,29204,13.6747309196165,13.6930289538532,13.6137374721606,13.6320355063973,47880.5531054912,0.0,1.0
2020-01-24,22.35,22.42,22.33,22.42,20689,13.6320355063973,13.6747309196165,13.6198368169061,13.6747309196165,33920.0370907927,0.0,1.0
2020-01-27,22.26,22.36,22.21,22.34,44380,13.577141403687,13.6381348511429,13.546644679959,13.6259361616517,72761.9143549412,0.0,1.0
2020-01-28,22.33,22.46,22.24,22.26,58513,13.6198368169061,13.6991282985988,13.5649427141958,13.577141403687,95933.2558506239,0.0,1.0
2020-01-29,22.39,22.46,22.32,22.32,35999,13.6564328853797,13.6991282985988,13.6137374721606,13.6137374721606,59021.0940708321,0.0,1.0
2020-01-30,22.45,22.45,22.39,22.43,28866,13.6930289538532,13.6930289538532,13.6564328853797,13.6808302643621,47326.3952178851,0.0,1.0
2020-01-31,22.44,22.5,22.42,22.5,74754,13.6869296091077,13.7235256775812,13.6747309196165,13.7235256775812,122560.706302146,0.0,1.0
2020-02-03,22.34,22.46,22.3,22.4,46924,13.6259361616517,13.6991282985988,13.6015387826694,13.6625322301253,76932.8541953869,0.0,1.0
2020-02-04,22.41,22.46,22.39,22.43,11276,13.6686315748709,13.6991282985988,13.6564328853797,13.6808302643621,18487.2317770689,0.0,1.0
2020-02-05,22.52,22.53,22.44,22.47,48727,13.7357243670724,13.741823711818,13.6869296091077,13.7052276433444,79888.9094360797,0.0,1.0
2020-02-06,22.63,22.66,22.51,22.57,28489,13.8028171592739,13.8211151935107,13.7296250223268,13.7662210908003,46708.2960355547,0.0,1.0
2020-02-07,22.77,22.77,22.65,22.65,34746,13.8882079857122,13.8882079857122,13.8150158487651,13.8150158487651,56966.7750377824,0.0,1.0
2020-02-10,22.84,22.86,22.71,22.83,40064,13.9309033989313,13.9431020884225,13.8516119172386,13.9248040541857,65685.7444055063,0.0,1.0
2020-02-11,22.92,22.97,22.8,22.83,59255,13.9796981568961,14.010194880624,13.906506019949,13.9248040541857,97149.7799707532,0.0,1.0
2020-02-12,22.75,22.86,22.7,22.86,42643,13.9513362038291,14.0187932140454,13.920673926458,14.0187932140454,69536.5831506331,0.1235,1.0
2020-02-13,22.7,22.77,22.67,22.72,16612,13.920673926458,13.9636011147775,13.9022765600354,13.9329388374064,27088.65978703,0.0,1.0
2020-02-14,22.72,22.76,22.66,22.68,24303,13.9329388374064,13.9574686593033,13.8961441045612,13.9084090155096,39630.1287505533,0.0,1.0
2020-02-18,22.77,22.83,22.72,22.82,29660,13.9636011147775,14.0003958476227,13.9329388374064,13.9942633921485,48365.6181846442,0.0,1.0
2020-02-19,22.84,22.88,22.76,22.88,29145,14.0065283030969,14.0310581249938,13.9574686593033,14.0310581249938,47525.8240725375,0.0,1.0
2020-02-20,22.68,22.85,22.58,22.72,82905,13.9084090155096,14.0126607585712,13.8470844607675,13.9329388374064,135190.545367428,0.0,1.0
2020-02-21,22.67,22.77,22.64,22.68,17151,13.9022765600354,13.9636011147775,13.8838791936127,13.9084090155096,27967.5899354292,0.0,1.0
2020-02-24,22.23,22.58,22.21,22.55,51796,13.6324485191701,13.8470844607675,13.6201836082217,13.8286870943448,84462.088991633,0.0,1.0
2020-02-25,21.28,22.37,21.17,22.34,106861,13.0498652491201,13.7183028958091,12.9824082389038,13.6999055293864,174254.832259921,0.0,1.0
2020-02-26,21.23,21.52,21.07,21.33,132122,13.019202971749,13.1970441805012,12.9210836841617,13.0805275264912,215447.141125812,0.0,1.0
2020-02-27,20.22,21.08,20.1,21.02,188592,12.3998249688538,12.9272161396359,12.3262355031633,12.8904214067906,307530.973185381,0.0,1.0
2020-02-28,19.56,20.24,19.03,19.59,224650,11.9950829075559,12.4120898798022,11.6700627674227,12.0134802739785,366329.606378298,0.0,1.0
2020-03-02,20.73,20.8,19.63,19.63,121144,12.7125801980385,12.755507386358,12.0380100958754,12.0380100958754,197545.665858414,0.0,1.0
2020-03-03,20.97,21.32,20.56,20.93,112759,12.8597591294196,13.0743950710169,12.6083284549769,12.8352293075227,183872.513178769,0.0,1.0
2020-03-04,21.42,21.44,21.05,21.11,77580,13.135719625759,13.1479845367075,12.9088187732133,12.9456135060585,126507.237315061,0.0,1.0
2020-03-05,21.14,21.36,21.01,21.1,59685,12.9640108724812,13.0989248929138,12.8842889513164,12.9394810505843,97326.4302545678,0.0,1.0
2020-03-06,20.79,20.86,20.47,20.63,68985,12.7493749308838,12.7923021192033,12.553136355709,12.6512556432964,112491.644317858,0.0,1.0
2020-03-09,19.42,20.16,19.08,19.09,105702,11.9092285309169,12.3630302360085,11.7007250447938,11.706857500268,172364.887840637,0.0,1.0
2020-03-10,20.03,20.34,19.45,20.17,86706,12.2833083148438,12.4734144345443,11.9276258973396,12.3691626914827,141388.715115231,0.0,1.0
2020-03-11,18.83,19.58,18.82,19.51,95645,11.623149483045,12.0861002059491,11.6169768067396,12.0428914718114,154948.996623261,0.1235,1.0
2020-03-12,15.61,17.98,15.6,17.98,313862,9.63554771271018,11.0984719970871,9.62937503640479,11.0984719970871,508469.883194835,0.0,1.0
2020-03-13,16.36,16.36,15.72,15.83,149724,10.0984984356143,10.0984984356143,9.70344715206944,9.7713465914287,242559.292910461,0.0,1.0
2020-03-16,14.11,15.36,14.11,14.6,200376,8.70964626690202,9.48123080507548,8.70964626690202,9.01210740586602,324617.702413953,0.0,1.0
2020-03-17,14.12,15.45,13.63,14.27,137742,8.71581894320741,9.53678489182397,8.41335780424341,8.80840908778823,223147.939702872,0.0,1.0
2020-03-18,10.27,13.57,9.52,13.57,307292,6.33933856563315,8.37632174641109,5.87638784272908,8.37632174641109,497826.201791575,0.0,1.0
2020-03-19,11.62,12.1,9.0,9.66,323024,7.17264986686049,7.4689383295191,5.55540867484892,5.9628053110045,523312.715617463,0.0,1.0
2020-03-20,12.64,14.0,11.65,11.65,128679,7.80226285001003,8.64174682754276,7.19116789577665,7.19116789577665,208465.491520567,0.0,1.0
2020-03-23,10.8,12.57,10.06,12.57,198472,6.6664904098187,7.75905411587232,6.20971236322001,7.75905411587232,321533.140862689,0.0,1.0
2020-03-24,12.23,12.62,11.38,11.38,132141,7.54918312148914,7.78991749739926,7.02450563553119,7.02450563553119,214074.079803381,0.0,1.0
2020-03-25,14.6,15.05,12.57,12.6,121824,9.01210740586602,9.28987783960847,7.75905411587232,7.77757214478848,197360.097910316,0.0,1.0
2020-03-26,16.25,16.75,14.85,15.04,194085,10.030598996255,10.3392328115244,9.16642431350071,9.28370516330308,314426.012960694,0.0,1.0
2020-03-27,15.82,16.09,15.3,15.99,159734,9.76517391512332,9.93183617536878,9.44419474724316,9.87010941231491,258775.921654242,0.0,1.0
2020-03-30,15.59,15.89,15.13,15.27,102198,9.6232023600994,9.80838264926103,9.33925925005157,9.42567671832699,165565.137298385,0.0,1.0
2020-03-31,15.4,16.01,15.4,15.9,77587,9.50592151029704,9.88245476492568,9.50592151029704,9.81455532556642,125694.263171195,0.0,1.0
2020-04-01,13.73,14.95,13.42,14.95,139097,8.47508456729729,9.22815107655459,8.28373160183027,9.22815107655459,225343.097739618,0.0,1.0
2020-04-02,13.54,14.04,13.5,13.7,95695,8.35780371749492,8.66643753276431,8.33311301227337,8.45656653838113,155029.998764838,0.0,1.0
2020-04-03,12.95,13.81,12.7,13.81,109271,7.99361581547705,8.52446597774039,7.83929890784236,8.52446597774039,177023.700245913,0.0,1.0
2020-04-06,14.2,14.29,13.2,13.6,92747,8.76520035365051,8.820754440399,8.14793272311174,8.39483977532725,150254.112497439,0.0,1.0
2020-04-07,15.0,15.36,14.6,14.96,122846,9.25901445808153,9.48123080507548,9.01210740586602,9.23432375285998,199015.781684156,0.0,1.0
2020-04-08,16.13,16.15,15.14,15.38,125499,9.95652688059034,9.96887223320111,9.34543192635696,9.49357615768626,203313.755316249,0.0,1.0
2020-04-09,16.73,17.1095,15.95,15.95,85398,10.4031200112851,10.6391023211646,9.9180970818887,9.9180970818887,137334.620618638,0.1235,1.0
2020-04-13,16.2,16.93,15.36,16.93,112919,10.0735531490029,10.5274848649765,9.55122076349908,10.5274848649765,181593.105525141,0.0,1.0
2020-04-14,16.5,17.06,16.48,16.55,109722,10.26010042954,10.6083220198759,10.2476639441709,10.2911916429629,176451.781581749,0.0,1.0
2020-04-15,16.38,16.75,15.89,15.89,96291,10.1854815173252,10.4155564966543,9.88078762578128,9.88078762578128,154852.431602487,0.0,1.0
2020-04-16,16.25,16.45,16.18,16.25,36263,10.1046443624258,10.2290092161172,10.0611166636338,10.1046443624258,58317.1192240292,0.0,1.0
2020-04-17,16.51,16.87,16.38,16.84,69057,10.2663186722246,10.4901754088691,10.1854815173252,10.4715206808154,111055.491885773,0.0,1.0
2020-04-20,16.3,16.55,16.25,16.41,69343,10.1357355758486,10.2911916429629,10.1046443624258,10.2041362453789,111515.428904169,0.0,1.0
2020-04-21,15.92,16.15,15.8,16.15,47407,9.89944235383499,10.0424619355801,9.82482344162015,10.0424619355801,76238.5812275199,0.0,1.0
2020-04-22,16.29,16.35,16.02,16.03,49268,10.1295173331641,10.1668267892715,9.96162478068068,9.96784302336525,79231.3881898758,0.0,1.0
2020-04-23,16.26,16.6,16.18,16.6,89594,10.1108626051104,10.3222828563857,10.0611166636338,10.3222828563857,144082.507783627,0.0,1.0
2020-04-24,16.59,16.67,16.2,16.5,51011,10.3160646137012,10.3658105551777,10.0735531490029,10.26010042954,82034.4309278588,0.0,1.0
2020-04-27,16.72,16.8,16.57,16.75,77499,10.3969017686006,10.4466477100771,10.303628128332,10.4155564966543,124631.674785402,0.0,1.0
2020-04-28,16.89,16.98,16.69,16.85,53837,10.5026118942382,10.5585760783994,10.3782470405469,10.4777389235,86579.1232844519,0.0,1.0
2020-04-29,17.58,17.58,17.06,17.2,101900,10.9316706394736,10.9316706394736,10.6083220198759,10.6953774174599,163872.664945773,0.0,1.0
2020-04-30,17.5,17.7,17.2,17.7,71764,10.881924697997,11.0062895516884,10.6953774174599,11.0062895516884,115408.8118466,0.0,1.0
2020-05-01,16.96,17.31,16.82,17.16,68514,10.5461395930302,10.7637780869902,10.4590841954463,10.6705044467216,110182.254819379,0.0,1.0
2020-05-04,16.75,16.83,16.54,16.66,77929,10.4155564966543,10.4653024381308,10.2849734002783,10.3595923124931,125323.188484388,0.0,1.0
2020-05-05,17.2,17.21,16.97,17.01,54985,10.6953774174599,10.7015956601445,10.5523578357148,10.5772308064531,88425.3040436051,0.0,1.0
2020-05-06,16.99,17.32,16.96,17.2,45157,10.5647943210839,10.7699963296747,10.5461395930302,10.6953774174599,72620.1955932907,0.0,1.0
2020-05-07,17.19,17.19,17.1,17.12,23102,10.6891591747753,10.6891591747753,10.6331949906142,10.6456314759834,37151.9755208761,0.0,1.0
2020-05-08,17.16,17.22,17.03,17.15,22192,10.7472997438761,10.7848777150085,10.6658808064225,10.7410367486873,35433.5255436596,0.1235,1.0
2020-05-11,16.98,17.1,16.87,16.98,36972,10.6345658304788,10.7097217727436,10.5656728834026,10.6345658304788,59032.4579307941,0.0,1.0
2020-05-12,16.84,17.05,16.78,16.95,49911,10.5468838978364,10.6784067967999,10.509305926704,10.6157768449125,79691.9021904111,0.0,1.0
2020-05-13,16.13,16.75,16.08,16.72,85200,10.102211239436,10.4905169411378,10.0708962634923,10.4717279555716,136037.147454929,0.0,1.0
2020-05-14,15.99,16.01,15.5,15.9,58874,10.0145293067936,10.0270552971711,9.7076425425454,9.95816235009496,94002.9462354643,0.0,1.0
2020-05-15,16.02,16.08,15.74,15.95,66156,10.0333182923598,10.0708962634923,9.85795442707513,9.98947732603865,105629.970974511,0.0,1.0
2020-05-18,16.68,16.73,16.29,16.29,78270,10.4466759748166,10.4779909507603,10.2024191624558,10.2024191624558,124972.154123209,0.0,1.0
2020-05-19,16.85,16.96,16.79,16.79,54183,10.5531468930252,10.6220398401013,10.5155689218927,10.5155689218927,86512.9197247705,0.0,1.0
2020-05-20,16.79,17.07,16.69,16.99,74012,10.5155689218927,10.6909327871774,10.4529389700053,10.6408288256675,118173.490110731,0.0,1.0
2020-05-21,16.86,16.9,16.8,16.85,21869,10.5594098882139,10.5844618689689,10.5218319170815,10.5531468930252,34917.7978602331,0.0,1.0
2020-05-22,17.05,17.05,16.75,16.91,48889,10.6784067967999,10.6784067967999,10.4905169411378,10.5907248641576,78060.0950930058,0.0,1.0
2020-05-26,17.47,17.6,17.36,17.6,50635,10.941452594727,11.0228715321806,10.8725596476508,11.0228715321806,80847.8986077508,0.0,1.0
2020-05-27,17.64,17.75,17.42,17.42,67585,11.0479235129355,11.1168164600117,10.9101376187833,10.9101376187833,107911.626886637,0.0,1.0
2020-05-28,17.75,17.86,17.7,17.72,45087,11.1168164600117,11.1857094070878,11.085501484068,11.0980274744454,71989.5172218358,0.0,1.0
2020-05-29,17.92,17.96,17.71,17.75,38547,11.2232873782202,11.2483393589752,11.0917644792567,11.1168164600117,61547.2291425493,0.0,1.0
2020-06-01,18.31,18.36,17.79,17.79,49295,11.467544190581,11.4988591665247,11.1418684407666,11.1418684407666,78708.3472275916,0.0,1.0
2020-06-02,18.54,18.66,18.23,18.23,47166,11.611593079922,11.6867490221869,11.4174402290711,11.4174402290711,75309.0152213527,0.0,1.0
2020-06-03,18.86,18.98,18.65,18.65,71539,11.8120089259617,11.8871648682266,11.6804860269982,11.6804860269982,114224.900138242,0.0,1.0
2020-06-04,18.79,18.95,18.66,18.95,32286,11.7681679596405,11.8683758826603,11.6867490221869,11.8683758826603,51550.4148207732,0.0,1.0
2020-06-05,19.04,19.47,18.99,19.47,102708,11.924742839359,12.1940516324748,11.8934278634153,12.1940516324748,163991.823248837,0.0,1.0
2020-06-08,19.38,19.39,19.14,19.27,46031,12.1376846757761,12.1439476709649,11.9873727912464,12.0687917287,73496.7832687546,0.0,1.0
2020-06-09,19.3,19.42,19.15,19.37,31905,12.0875807142662,12.1627366565311,11.9936357864351,12.1314216805874,50942.0796895486,0.0,1.0
2020-06-10,18.93,19.18,18.85,19.11,63159,11.9331978828638,12.090794262722,11.8827670413092,12.0466672763617,100191.070468788,0.1235,1.0
2020-06-11,17.47,18.34,17.39,18.2,130907,11.0128350244918,11.5612704263984,10.9624041829372,11.4730164536778,207661.813231015,0.0,1.0
2020-06-12,17.62,18.23,17.52,18.23,40656,11.1073928524068,11.4919280192608,11.0443543004635,11.4919280192608,64493.8672394914,0.0,1.0
2020-06-15,17.78,17.8,17.1,17.25,52700,11.208254535516,11.2208622459047,10.7795923823017,10.8741502102166,83599.6360567005,0.0,1.0
2020-06-16,18.22,18.48,18.05,18.14,26702,11.4856241640665,11.649524399119,11.3784586257629,11.4351933225118,42358.206489298,0.0,1.0
2020-06-17,18.12,18.3,18.1,18.16,30501,11.4225856121232,11.5360550056211,11.4099779017345,11.4478010329005,48384.6774073134,0.0,1.0
2020-06-18,17.98,18.16,17.98,18.04,50655,11.3343316394026,11.4478010329005,11.3343316394026,11.3721547705686,80355.5894582951,0.0,1.0
2020-06-19,18.08,18.19,17.99,18.11,28778,11.3973701913459,11.4667125984835,11.3406354945969,11.4162817569289,45651.4293442071,0.0,1.0
2020-06-22,18.07,18.17,18.0,18.01,23074,11.3910663361515,11.4541048880948,11.3469393497912,11.3532432049856,36602.9981474822,0.0,1.0
2020-06-23,18.1,18.19,18.02,18.11,27511,11.4099779017345,11.4667125984835,11.3595470601799,11.4162817569289,43641.5481509656,0.0,1.0
2020-06-24,17.82,18.06,17.66,17.96,58592,11.2334699562933,11.3847624809572,11.1326082731841,11.3217239290139,92946.2974541594,0.0,1.0
2020-06-25,17.61,17.91,17.61,17.91,37839,11.1010889972124,11.2902046530423,11.1010889972124,11.2902046530423,60025.173221053,0.0,1.0
2020-06-26,17.51,17.75,17.5,17.73,31037,11.0380504452691,11.189342969933,11.0317465900748,11.1767352595444,49234.9507455753,0.0,1.0
2020-06-29,17.66,17.69,17.4,17.4,22823,11.1326082731841,11.1515198387671,10.9687080381315,10.9687080381315,36204.8291028855,0.0,1.0
2020-06-30,18.03,18.03,17.79,17.83,67715,11.3658509153742,11.3658509153742,11.2145583907103,11.2397738114877,107418.393844013,0.0,1.0
2020-07-01,17.95,18.03,17.87,18.03,36558,11.3154200738196,11.3658509153742,11.264989232265,11.3658509153742,57993.0833958416,0.0,1.0
2020-07-02,18.13,18.21,18.03,18.03,22718,11.4288894673175,11.4793203088721,11.3658509153742,11.3658509153742,36038.2643631142,0.0,1.0
2020-07-06,18.08,18.39,18.0,18.39,40411,11.3973701913459,11.5927897023701,11.3469393497912,11.5927897023701,64105.2161800248,0.0,1.0
2020-07-07,17.95,18.13,17.9,18.13,36785,11.3154200738196,11.4288894673175,11.283900797848,11.4288894673175,58353.1804999188,0.0,1.0
2020-07-08,17.87,18.08,17.8,18.01,62349,11.264989232265,11.3973701913459,11.2208622459047,11.3532432049856,98906.1424762656,0.0,1.0
2020-07-09,17.8,17.98,17.73,17.87,38220,11.2208622459047,11.3343316394026,11.1767352595444,11.264989232265,60629.5652767947,0.0,1.0
2020-07-10,17.83,17.96,17.47,17.8,62591,11.3176264231376,11.400144170474,11.0891157382061,11.29858386606,98607.0301559406,0.1235,1.0
2020-07-13,17.7,17.9,17.65,17.9,34629,11.2351086758012,11.3620590563187,11.2033710806718,11.3620590563187,54555.1732241068,0.0,1.0
2020-07-14,17.69,17.69,17.56,17.62,23851,11.2287611567753,11.2287611567753,11.146243409439,11.1843285235942,37575.310767512,0.0,1.0
2020-07-15,17.81,17.81,17.62,17.68,36483,11.3049313850859,11.3049313850859,11.1843285235942,11.2224136377495,57475.9994436767,0.0,1.0
2020-07-16,17.84,17.88,17.68,17.68,24162,11.3239739421635,11.349364018267,11.2224136377495,11.2224136377495,38065.265974786,0.0,1.0
2020-07-17,17.85,17.99,17.81,17.95,26574,11.3303214611894,11.4191867275516,11.3049313850859,11.3937966514481,41865.1758138384,0.0,1.0
2020-07-20,17.87,17.9,17.78,17.81,26433,11.3430164992411,11.3620590563187,11.2858888280082,11.3049313850859,41643.0417809586,0.0,1.0
2020-07-21,17.95,17.97,17.83,17.9,20566,11.3937966514481,11.4064916894999,11.3176264231376,11.3620590563187,32400.0604270115,0.0,1.0
2020-07-22,18.01,18.09,17.9414,17.98,11455,11.4318817656034,11.4826619178104,11.3883377850859,11.4128392085258,18046.4208981531,0.0,1.0
2020-07-23,18.16,18.19,18.05,18.05,26348,11.5270945509915,11.5461371080692,11.4572718417069,11.4572718417069,41509.1311937615,0.0,1.0
2020-07-24,18.15,18.21,17.97,18.21,37893,11.5207470319657,11.5588321461209,11.4064916894999,11.5588321461209,59697.3397724759,0.0,1.0
2020-07-27,18.06,18.1481,18.05,18.07,22840,11.4636193607328,11.5195410033507,11.4572718417069,11.4699668797586,35982.5624892025,0.0,1.0
2020-07-28,18.06,18.15,17.99,18.01,27659,11.4636193607328,11.5207470319657,11.4191867275516,11.4318817656034,43574.5050739428,0.0,1.0
2020-07-29,18.42,18.42,18.1,18.22,60799,11.6921300456643,11.6921300456643,11.4890094368363,11.5651796651468,95783.8798940908,0.0,1.0
2020-07-30,18.36,18.39,18.22,18.26,43133,11.6540449315091,11.6730874885867,11.5651796651468,11.5905697412503,67952.5336185101,0.0,1.0
2020-07-31,18.46,18.63,18.37,18.53,45967,11.7175201217678,11.8254279452077,11.6603924505349,11.761952754949,72417.2701375298,0.0,1.0
2020-08-03,18.63,18.6799,18.52,18.55,43208,11.8254279452077,11.8571020651469,11.7556052359231,11.7746477930007,68070.6900189786,0.0,1.0
2020-08-04,18.62,18.69,18.55,18.69,65960,11.8190804261819,11.863513059363,11.7746477930007,11.863513059363,103914.615664965,0.0,1.0
2020-08-05,18.62,18.7362,18.58,18.64,44271,11.8190804261819,11.8928385972625,11.7936903500783,11.8317754642336,69745.3600682786,0.0,1.0
2020-08-06,18.5999,18.6197,18.54,18.56,32345,11.8063219129398,11.8188900006111,11.7683002739748,11.7809953120266,50956.9169751866,0.0,1.0
2020-08-07,18.7,18.7252,18.56,18.57,25378,11.8698605783889,11.8858563263341,11.7809953120266,11.7873428310525,39980.9750810412,0.0,1.0
2020-08-10,18.88,18.88,18.67,18.77,32782,11.9841159208546,11.9841159208546,11.8508180213112,11.91429321157,51645.3749352471,0.0,1.0
2020-08-11,18.97,19.059,18.9,18.9,42127,12.0412435920875,12.0977365114178,11.9968109589064,11.9968109589064,66367.6624335658,0.0,1.0
2020-08-12,18.89,19.044,18.81,19.02,23247,12.0688552998501,12.1672461794783,12.0177431545887,12.1519125358999,36385.8724866354,0.1235,1.0
2020-08-13,18.8,18.8992,18.8,18.81,21994,12.011354136431,12.0747331965551,12.011354136431,12.0177431545887,34424.6947765759,0.0,1.0
2020-08-14,18.63,18.9,18.54,18.9,52989,11.9027408277505,12.0752443180078,11.8452396643314,12.0752443180078,82937.626239701,0.0,1.0
2020-08-17,18.65,18.74,18.56,18.63,49197,11.9155188640659,11.9730200274849,11.8580177006468,11.9027408277505,77002.4419806857,0.0,1.0
2020-08-18,18.62,18.64,18.54,18.55,31268,11.8963518095928,11.9091298459082,11.8452396643314,11.8516286824891,48940.2271653169,0.0,1.0
2020-08-19,18.63,18.701,18.5608,18.65,26642,11.9027408277505,11.94810285667,11.8585288220994,11.9155188640659,41699.6780138918,0.0,1.0
2020-08-20,18.525,18.64,18.46,18.64,38643,11.8356561370949,11.9091298459082,11.79412751907,11.9091298459082,60483.4718673831,0.0,1.0
2020-08-21,18.42,18.5592,18.38,18.53,68272,11.7685714464393,11.8575065791942,11.7430153738086,11.8388506461737,106858.359633827,0.0,1.0
2020-08-24,18.43,18.5,18.39,18.41,28144,11.774960464597,11.8196835917007,11.7494043919663,11.7621824282816,44050.5869688075,0.0,1.0
2020-08-25,18.47,18.47,18.42,18.44,17757,11.8005165372277,11.8005165372277,11.7685714464393,11.7813494827547,27793.0028711311,0.0,1.0
2020-08-26,18.41,18.5,18.4,18.41,64834,11.7621824282816,11.8196835917007,11.755793410124,11.7621824282816,101477.251120512,0.0,1.0
2020-08-27,18.38,18.54,18.38,18.5,38189,11.7430153738086,11.8452396643314,11.7430153738086,11.8196835917007,59772.8775494525,0.0,1.0
2020-08-28,18.34,18.53,18.34,18.53,46454,11.7174593011779,11.8388506461737,11.7174593011779,11.8388506461737,72709.1375443784,0.0,1.0
2020-08-31,18.37,18.5,18.35,18.5,40219,11.7366263556509,11.8196835917007,11.7238483193356,11.8196835917007,62950.2045657502,0.0,1.0
2020-09-01,18.37,18.47,18.31,18.39,50071,11.7366263556509,11.8005165372277,11.6982922467049,11.7494043919663,78370.4143019886,0.0,1.0
2020-09-02,18.43,18.43,18.32,18.32,34728,11.774960464597,11.774960464597,11.7046812648626,11.7046812648626,54355.7697645234,0.0,1.0
2020-09-03,18.09,18.3908,18.01,18.39,51510,11.557733847236,11.7499155134189,11.5066217019746,11.7494043919663,80622.7165563984,0.0,1.0
2020-09-04,18.05,18.17,17.6201,18.09,89550,11.5321777746053,11.6088459924974,11.2575138840068,11.557733847236,140162.381433226,0.0,1.0
2020-09-08,17.96,17.96,17.8,17.89,67218,11.4746766111862,11.4746766111862,11.3724523206634,11.4299534840825,105208.653882508,0.0,1.0
2020-09-09,18.26,18.26,18.09,18.09,37291,11.6663471559165,11.6663471559165,11.557733847236,11.557733847236,58367.3407708144,0.0,1.0
2020-09-10,18.13,18.21,18.1043,18.21,15842,11.662194294114,11.713654610911,11.645662667343,11.713654610911,24627.9090157982,0.1235,1.0
2020-09-11,18.01,18.13,17.94,18.02,72766,11.5850038189185,11.662194294114,11.5399760417212,11.5914363585182,113121.728786995,0.0,1.0
2020-09-14,18.15,18.2799,18.1102,18.27,95736,11.6750593733132,11.7586180627123,11.6494578657068,11.7522498485087,148830.797723549,0.0,1.0
2020-09-15,18.28,18.33,18.23,18.33,65005,11.7586823881083,11.7908450861064,11.7265196901102,11.7908450861064,101056.509630852,0.0,1.0
2020-09-16,18.44,18.45,18.28,18.33,100669,11.8616030217023,11.8680355613019,11.7586823881083,11.7908450861064,156499.619537393,0.0,1.0
2020-09-17,18.36,18.4299,18.31,18.36,47018,11.8101427049053,11.8551061567067,11.7779800069072,11.8101427049053,73093.9923055673,0.0,1.0
2020-09-18,18.19,18.41,18.15,18.41,69475,11.7007895317117,11.8423054029034,11.6750593733132,11.8423054029034,108005.553520552,0.0,1.0
2020-09-21,17.95,18.085,17.86,18.01,96216,11.5464085813208,11.6332478659157,11.4885157249242,11.5850038189185,149577.003778818,0.0,1.0
2020-09-22,17.88,18.02,17.82,17.96,45113,11.5013808041235,11.5914363585182,11.4627855665257,11.5528411209204,70132.4870237153,0.0,1.0
2020-09-23,17.5867,17.965,17.58,17.83,58730,11.3127144176666,11.5560573907202,11.3084046161348,11.4692181061254,91301.4200541485,0.0,1.0
2020-09-24,17.57,17.59,17.28,17.52,84348,11.3019720765352,11.3148371557344,11.1154284281462,11.2698093785371,131127.059062274,0.0,1.0
2020-09-25,17.61,17.66,17.5,17.5,34991,11.3277022349337,11.3598649329318,11.2569442993378,11.2569442993378,54396.866833215,0.0,1.0
2020-09-28,17.85,17.96,17.69,17.69,27197,11.4820831853246,11.5528411209204,11.3791625517307,11.3791625517307,42280.3460107728,0.0,1.0
2020-09-29,17.91,17.92,17.75,17.83,35917,11.5206784229223,11.527110962522,11.4177577893284,11.4692181061254,55836.4226815064,0.0,1.0
2020-09-30,17.82,17.959,17.79,17.93,59818,11.4627855665257,11.5521978669605,11.4434879477269,11.5335435021216,92992.8204460938,0.0,1.0
2020-10-01,17.94,17.96,17.7892,17.96,42487,11.5399760417212,11.5528411209204,11.4429733445589,11.5528411209204,66050.1180630107,0.0,1.0
2020-10-02,17.87,17.9201,17.62,17.62,35746,11.4949482645238,11.5271752879179,11.3341347745333,11.3341347745333,55570.5867743166,0.0,1.0
2020-10-05,18.03,18.06,17.9718,18.01,41534,11.5978688981178,11.6171665169167,11.560431517648,11.5850038189185,64568.5881241105,0.0,1.0
2020-10-06,18.04,18.15,17.98,17.98,59659,11.6043014377174,11.6750593733132,11.5657062001197,11.5657062001197,92745.6396902855,0.0,1.0
2020-10-07,18.18,18.229,18.12,18.17,27729,11.6943569921121,11.7258764361503,11.6557617545144,11.6879244525125,43107.3910553634,0.0,1.0
2020-10-08,18.45,18.48,18.181,18.24,71642,11.8680355613019,11.8873331801008,11.6950002460721,11.7329522297098,111374.362940905,0.0,1.0
2020-10-09,18.23,18.38,18.11,18.38,44132,11.8059615541656,11.9031033113309,11.7282481484332,11.9031033113309,68145.771634851,0.1235,1.0
2020-10-12,18.24,18.32,18.115,18.17,76610,11.8124376713099,11.8642466084648,11.7314862070054,11.7671048512994,118296.192444167,0.0,1.0
2020-10-13,18.15,18.27,18.12,18.18,18999,11.7541526170107,11.831866022743,11.7347242655776,11.7735809684438,29337.0233683164,0.0,1.0
2020-10-14,18.05,18.2,18.04,18.17,23326,11.6893914455671,11.7865332027325,11.6829153284227,11.7671048512994,36018.4960834438,0.0,1.0
2020-10-15,18.04,18.09,17.98,17.99,25240,11.6829153284227,11.7152959141445,11.6440586255566,11.6505347427009,38973.9707256334,0.0,1.0
2020-10-16,17.94,18.0843,17.94,18.02,14740,11.6181541569792,11.7116045273722,11.6181541569792,11.669963094134,22760.5518421487,0.0,1.0
2020-10-19,17.85,17.97,17.73,17.94,38768,11.5598691026799,11.6375825084122,11.4821556969476,11.6181541569792,59863.0307880885,0.0,1.0
2020-10-20,17.95,18.0,17.82,17.82,31389,11.6246302741235,11.6570108598453,11.5404407512469,11.5404407512469,48468.8576508282,0.0,1.0
2020-10-21,17.85,18.0273,17.85,17.89,43960,11.5598691026799,11.6746906596494,11.5598691026799,11.5857735712574,67880.1803921887,0.0,1.0
2020-10-22,17.95,17.979,17.86,17.87,16118,11.6246302741235,11.6434110138422,11.5663452198243,11.5728213369686,24888.3700537146,0.0,1.0
2020-10-23,18.0,18.04,17.9703,18.04,19903,11.6570108598453,11.6829153284227,11.6377767919266,11.6829153284227,30732.9215274279,0.0,1.0
2020-10-26,17.91,17.98,17.825,17.98,19959,11.5987258055461,11.6440586255566,11.543678809819,11.6440586255566,30819.3930948064,0.0,1.0
2020-10-27,17.77,17.95,17.75,17.95,35459,11.5080601655251,11.6246302741235,11.4951079312363,11.6246302741235,54753.4876370929,0.0,1.0
2020-10-28,17.46,17.72,17.38,17.68,67841,11.3073005340499,11.4756795798033,11.2554915968951,11.4497751112258,104755.67147376,0.0,1.0
2020-10-29,17.41,17.55,17.38,17.44,55055,11.2749199483282,11.3655855883492,11.2554915968951,11.2943482997612,85012.3596790702,0.0,1.0
2020-10-30,17.36,17.57,17.32,17.57,41825,11.2425393626064,11.3785378226379,11.2166348940289,11.3785378226379,64583.4518858798,0.0,1.0
2020-11-02,17.54,17.64,17.5,17.5,35125,11.3591094712048,11.4238706426484,11.3332050026274,11.3332050026274,54237.7465030852,0.0,1.0
2020-11-03,17.55,17.65,17.54,17.54,42016,11.3655855883492,11.4303467597928,11.3591094712048,11.3591094712048,64878.3816960461,0.0,1.0
2020-11-04,17.65,17.8196,17.64,17.64,79677,11.4303467597928,11.5401817065611,11.4238706426484,11.4238706426484,123032.054893275,0.0,1.0
2020-11-05,17.8,17.91,17.73,17.73,62830,11.5274885169581,11.5987258055461,11.4821556969476,11.4821556969476,97018.0103285082,0.0,1.0
2020-11-06,17.92,17.93,17.79,17.88,70375,11.6052019226904,11.6116780398348,11.5210123998138,11.579297454113,108668.509897641,0.0,1.0
2020-11-09,18.08,18.3,18.08,18.3,76806,11.7088197970002,11.8512943741761,11.7088197970002,11.8512943741761,118598.842929991,0.0,1.0
2020-11-10,18.02,18.13,17.9826,18.08,94452,11.7499431408669,11.8216686539354,11.7255564664235,11.7890661479952,144853.895852506,0.1235,1.0
2020-11-11,18.13,18.2,18.07,18.07,83590,11.8216686539354,11.8673121622518,11.7825456468071,11.7825456468071,128195.667156979,0.0,1.0
2020-11-12,18.03,18.19,17.96,18.19,71599,11.7564636420549,11.8607916610637,11.7108201337385,11.8607916610637,109805.976465756,0.0,1.0
2020-11-13,18.16,18.18,18.0646,18.08,55667,11.8412301574996,11.8542711598757,11.7790245761656,11.7890661479952,85372.2718462441,0.0,1.0
2020-11-16,18.34,18.34,18.2,18.2,83783,11.9585991788845,11.9585991788845,11.8673121622518,11.8673121622518,128491.656674401,0.0,1.0
2020-11-17,18.39,18.42,18.23,18.26,85400,11.9912016848247,12.0107631883889,11.8868736658159,11.9064351693801,130971.527398087,0.0,1.0
2020-11-18,18.32,18.5625,18.28,18.39,136447,11.9455581765084,12.1036803303186,11.9194761717562,11.9912016848247,209258.454319516,0.0,1.0
2020-11-19,18.23,18.38,18.19,18.24,99807,11.8868736658159,11.9846811836367,11.8607916610637,11.893394167004,153066.454742633,0.0,1.0
2020-11-20,18.19,18.31,18.16,18.25,63225,11.8607916610637,11.9390376753203,11.8412301574996,11.899914668192,96963.4053834194,0.0,1.0
2020-11-23,18.27,18.31,18.22,18.27,79062,11.9129556705681,11.9390376753203,11.8803531646279,11.9129556705681,121251.415680884,0.0,1.0
2020-11-24,18.34,18.44,18.315,18.39,74293,11.9585991788845,12.023804190765,11.9422979259143,11.9912016848247,113937.560714122,0.0,1.0
2020-11-25,18.42,18.48,18.35,18.35,118650,12.0107631883889,12.0498861955172,11.9651196800725,11.9651196800725,181964.540114554,0.0,1.0
2020-11-27,18.44,18.48,18.39,18.45,79381,12.023804190765,12.0498861955172,11.9912016848247,12.030324691953,121740.641878073,0.0,1.0
2020-11-30,18.34,18.45,18.3,18.42,170508,11.9585991788845,12.030324691953,11.9325171741323,12.0107631883889,261495.236458933,0.0,1.0
2020-12-01,18.39,18.54,18.36,18.4,130554,11.9912016848247,12.0890092026455,11.9716401812606,11.9977221860128,200220.805479272,0.0,1.0
2020-12-02,18.45,18.49,18.39,18.39,152289,12.030324691953,12.0564066967052,11.9912016848247,11.9912016848247,233554.132739194,0.0,1.0
2020-12-03,18.49,18.56,18.45,18.5,132404,12.0564066967052,12.1020502050216,12.030324691953,12.0629271978933,203058.010698083,0.0,1.0
2020-12-04,18.61,18.655,18.49,18.54,132020,12.1346527109618,12.1639949663081,12.0564066967052,12.0890092026455,202469.098912124,0.0,1.0
2020-12-07,18.69,18.71,18.62,18.69,142668,12.1868167204662,12.1998577228423,12.1411732121499,12.1868167204662,218799.131976935,0.0,1.0
2020-12-08,18.76,18.94,18.71,18.79,200320,12.2324602287826,12.3498292501675,12.1998577228423,12.2520217323467,307215.64834174,0.0,1.0
2020-12-09,18.76,18.85,18.69,18.79,160486,12.2324602287826,12.291144739475,12.1868167204662,12.2520217323467,246125.25229519,0.0,1.0
2020-12-10,18.53,18.69,18.4999,18.65,87698,12.1630168911298,12.2680402425913,12.1432593731362,12.2417844047259,133605.334477921,0.1235,1.0
2020-12-11,18.6,18.6,18.5,18.53,76203,12.2089646073942,12.2089646073942,12.1433250127308,12.1630168911298,116093.038646503,0.0,1.0
2020-12-14,18.55,18.67,18.52,18.63,64947,12.1761448100625,12.2549123236586,12.1564529316635,12.2286564857933,98944.8523151899,0.0,1.0
2020-12-15,18.53,18.6,18.5205,18.56,94057,12.1630168911298,12.2089646073942,12.1567811296368,12.1827087695289,143293.084733857,0.0,1.0
2020-12-16,18.75,18.755,18.55,18.59,114832,12.3074239993893,12.3107059791225,12.1761448100625,12.2024006479279,174943.188770196,0.0,1.0
2020-12-17,18.84,18.84,18.72,18.81,94103,12.3664996345864,12.3664996345864,12.2877321209903,12.3468077561874,143363.164386597,0.0,1.0
2020-12-18,18.63,18.88,18.6,18.84,163736,12.2286564857933,12.3927554724518,12.2089646073942,12.3664996345864,249447.000456985,0.0,1.0
2020-12-21,18.61,18.65,18.5,18.6,136701,12.2155285668606,12.2417844047259,12.1433250127308,12.2089646073942,208259.969765173,0.0,1.0
2020-12-22,18.64,18.69,18.57,18.66,97270,12.2352204452596,12.2680402425913,12.1892727289952,12.2483483641923,148187.996130668,0.0,1.0
2020-12-23,18.67,18.74,18.632,18.64,77081,12.2549123236586,12.300860039923,12.2299692776865,12.2352204452596,117430.645931408,0.0,1.0
2020-12-24,18.73,18.8,18.65,18.66,52671,12.2942960804567,12.3402437967211,12.2417844047259,12.2483483641923,80242.7258579048,0.0,1.0
2020-12-28,18.84,18.89,18.7565,18.82,177306,12.3664996345864,12.3993194319181,12.3116905730425,12.3533717156537,270120.498015259,0.0,1.0
2020-12-29,18.84,18.9,18.76,18.89,91694,12.3664996345864,12.4058833913845,12.3139879588557,12.3993194319181,139693.123442022,0.0,1.0
2020-12-30,18.79,18.86,18.68,18.85,122657,12.3336798372547,12.3796275535191,12.261476283125,12.3730635940528,186864.347089538,0.0,1.0
2020-12-31,19.01,19.01,18.8,18.85,128867,12.4780869455142,12.4780869455142,12.3402437967211,12.3730635940528,196325.100209426,0.0,1.0
2021-01-04,18.82,18.95,18.71,18.92,126649,12.3533717156537,12.4387031887162,12.281168161524,12.4190113103171,192946.042170793,0.0,1.0
2021-01-05,18.85,18.89,18.78,18.82,52825,12.3730635940528,12.3993194319181,12.3271158777884,12.3533717156537,80477.3403475122,0.0,1.0
2021-01-06,18.74,18.89,18.61,18.85,103593,12.300860039923,12.3993194319181,12.2155285668606,12.3730635940528,157820.901440982,0.0,1.0
2021-01-07,18.75,18.85,18.67,18.84,120906,12.3074239993893,12.3730635940528,12.2549123236586,12.3664996345864,184196.749873287,0.0,1.0
2021-01-08,18.67,18.81,18.65,18.79,78491,12.2549123236586,12.3468077561874,12.2417844047259,12.3336798372547,119578.739634957,0.0,1.0
2021-01-11,18.49,18.72,18.4,18.62,192646,12.1367610532645,12.2877321209903,12.0776854180674,12.2220925263269,293490.538733306,0.0,1.0
2021-01-12,18.37,18.41,18.2611,18.4,168539,12.0579935396684,12.0842493775338,11.9865120210799,12.0776854180674,256764.23028546,0.0,1.0
2021-01-13,18.37,18.4,18.22,18.22,85154,12.1390584390777,12.1588827043565,12.0399371126835,12.0399371126835,128863.287696542,0.1235,1.0
2021-01-14,18.42,18.53,18.39,18.43,84659,12.1720988812091,12.2447878538982,12.1522746159303,12.1787069696354,128114.205710848,0.0,1.0
2021-01-15,18.39,18.51,18.38,18.46,66004,12.1522746159303,12.2315716770456,12.145666527504,12.1985312349142,99883.6512802981,0.0,1.0
2021-01-19,18.42,18.53,18.42,18.43,120502,12.1720988812091,12.2447878538982,12.1720988812091,12.1787069696354,182355.307959798,0.0,1.0
2021-01-20,18.61,18.7,18.52,18.52,93356,12.2976525613084,12.357125357145,12.2381797654719,12.2381797654719,141275.349204951,0.0,1.0
2021-01-21,18.65,18.68,18.56,18.68,69470,12.3240849150136,12.3439091802924,12.264612119177,12.3439091802924,105128.738477097,0.0,1.0
2021-01-22,18.6,18.68,18.56,18.65,42056,12.2910444728822,12.3439091802924,12.264612119177,12.3240849150136,63643.2161421158,0.0,1.0
2021-01-25,18.5,18.65,18.49,18.64,73824,12.2249635886193,12.3240849150136,12.2183555001931,12.3174768265873,111717.633357323,0.0,1.0
2021-01-26,18.53,18.64,18.47,18.59,71032,12.2447878538982,12.3174768265873,12.2051393233405,12.2844363844559,107492.508298621,0.0,1.0
2021-01-27,18.31,18.625,18.28,18.55,51279,12.09940990852,12.3075646939479,12.0795856432412,12.2580040307508,77600.3538270775,0.0,1.0
2021-01-28,18.41,18.43,18.3,18.31,35208,12.1654907927828,12.1787069696354,12.0928018200937,12.09940990852,53280.1586915452,0.0,1.0
2021-01-29,18.36,18.4996,18.33,18.45,57174,12.1324503506514,12.2246992650823,12.1126260853726,12.1919231464879,86521.2392930699,0.0,1.0
2021-02-01,18.53,18.59,18.36,18.41,63377,12.2447878538982,12.2844363844559,12.1324503506514,12.1654907927828,95908.2202168272,0.0,1.0
2021-02-02,18.61,18.69,18.56,18.56,59376,12.2976525613084,12.3505172687187,12.264612119177,12.264612119177,89853.5191567028,0.0,1.0
2021-02-03,18.62,18.7,18.61,18.7,55995,12.3042606497347,12.357125357145,12.2976525613084,12.357125357145,84737.0621998715,0.0,1.0
2021-02-04,18.85,18.93,18.6333,18.68,135425,12.4562466835392,12.5091113909494,12.3130494073417,12.3439091802924,204938.238207296,0.0,1.0
2021-02-05,18.97,19.02,18.86,18.94,53331,12.5355437446545,12.5685841867859,12.4628547719655,12.5157194793757,80705.6391495911,0.0,1.0
2021-02-08,19.04,19.04,18.95,19.02,72885,12.5818003636385,12.5818003636385,12.522327567802,12.5685841867859,110296.647529916,0.0,1.0
2021-02-09,19.16,19.16,19.01,19.14,173028,12.6610974247539,12.6610974247539,12.5619760983597,12.6478812479013,261842.743072048,0.0,1.0
2021-02-10,19.02,19.08,18.98,19.01,53611,12.6501940788505,12.6901000538627,12.6235900955091,12.6435430830152,80605.9743940827,0.1235,1.0
2021-02-11,19.0,19.05,18.947,19.03,40705,12.6368920871798,12.6701470663566,12.6016418092524,12.6568450746859,61201.3614316303,0.0,1.0
2021-02-12,19.02,19.05,18.86,18.94,92255,12.6501940788505,12.6701470663566,12.5437781454848,12.5969861121677,138708.55174733,0.0,1.0
2021-02-16,18.88,19.01,18.87,18.97,68136,12.5570801371555,12.6435430830152,12.5504291413201,12.6169390996737,102444.809298749,0.0,1.0
2021-02-17,18.85,18.88,18.7447,18.88,54377,12.5371271496494,12.5570801371555,12.4670921635031,12.5570801371555,81757.681625544,0.0,1.0
2021-02-18,18.76,18.87,18.57,18.87,84895,12.4772681871312,12.5504291413201,12.3508992662594,12.5504291413201,127642.539706136,0.0,1.0
2021-02-19,18.87,18.91,18.82,18.84,27772,12.5504291413201,12.5770331246616,12.5171741621434,12.5304761538141,41756.1530445705,0.0,1.0
2021-02-22,18.7,18.79,18.7,18.79,45802,12.4373622121191,12.4972211746373,12.4373622121191,12.4972211746373,68864.8754770059,0.0,1.0
2021-02-23,18.68,18.699,18.58,18.66,23669,12.4240602204484,12.4366971125355,12.3575502620948,12.4107582287776,35587.1520384536,0.0,1.0
2021-02-24,18.74,18.8,18.58,18.65,84703,12.4639661954605,12.5038721704726,12.3575502620948,12.4041072329423,127353.861131148,0.0,1.0
2021-02-25,18.48,18.76,18.4,18.74,69277,12.2910403037412,12.4772681871312,12.2378323370583,12.4639661954605,104160.341871983,0.0,1.0
2021-02-26,18.55,18.65,18.44,18.65,57191,12.3375972745887,12.4041072329423,12.2644363203998,12.4041072329423,85988.6269902068,0.0,1.0
2021-03-01,18.81,18.85,18.62,18.62,57208,12.510523166308,12.5371271496494,12.3841542454362,12.3841542454362,86014.1870723672,0.0,1.0
2021-03-02,18.91,18.91,18.795,18.83,86926,12.5770331246616,12.5770331246616,12.500546672555,12.5238251579787,130696.217757177,0.0,1.0
2021-03-03,19.01,19.08,18.86,18.98,86950,12.6435430830152,12.6901000538627,12.5437781454848,12.6235900955091,130732.30257905,0.0,1.0
2021-03-04,18.89,19.03,18.77,19.0,72650,12.5637311329909,12.6568450746859,12.4839191829666,12.6368920871798,109231.762879448,0.0,1.0
2021-03-05,18.9,18.98,18.7555,18.98,38629,12.5703821288262,12.6235900955091,12.4742752390053,12.6235900955091,58080.0243395762,0.0,1.0
2021-03-08,19.0,19.11,18.93,18.93,52299,12.6368920871798,12.7100530413687,12.5903351163323,12.5903351163323,78633.3374650002,0.0,1.0
2021-03-09,19.16,19.25,19.07,19.08,45516,12.7433080205455,12.8031669830637,12.6834490580273,12.6901000538627,68434.8646830141,0.0,1.0
2021-03-10,19.15,19.17,19.06,19.07,44286,12.8187968232768,12.832184600638,12.7585518251518,12.7652457138323,66158.8534159488,0.1235,1.0
2021-03-11,19.13,19.24,19.1,19.23,50397,12.8054090459157,12.8790418214019,12.785327379874,12.8723479327213,75288.0760421705,0.0,1.0
2021-03-12,19.2,19.21,19.06,19.19,53898,12.8522662666796,12.8589601553602,12.7585518251518,12.8455723779991,80518.2197853229,0.0,1.0
2021-03-15,19.39,19.39,19.2901,19.31,40269,12.9794501516103,12.9794501516103,12.9125782036915,12.9258990421658,60157.8572959139,0.0,1.0
2021-03-16,19.5,19.5,19.39,19.39,62736,13.0530829270965,13.0530829270965,12.9794501516103,12.9794501516103,93721.3075893727,0.0,1.0
2021-03-17,19.53,19.61,19.45,19.61,40565,13.0731645931382,13.1267157025827,13.0196134836937,13.1267157025827,60600.0516826527,0.0,1.0
2021-03-18,19.32,19.5,19.3,19.48,56919,12.9325929308464,13.0530829270965,12.9192051534853,13.0396951497354,85031.2915499792,0.0,1.0
2021-03-19,19.41,19.41,19.25,19.34,47062,12.9928379289715,12.9928379289715,12.8857357100825,12.9459807082075,70305.9196915812,0.0,1.0
2021-03-22,19.49,19.52,19.41,19.41,39278,13.046389038416,13.0664707044576,12.9928379289715,12.9928379289715,58677.4024403112,0.0,1.0
2021-03-23,19.6,19.63,19.51,19.52,32975,13.1200218139021,13.1401034799438,13.0597768157771,13.0664707044576,49261.3510226914,0.0,1.0
2021-03-24,19.72,19.7499,19.62,19.7,49778,13.2003484780689,13.2203632052238,13.1334095912633,13.1869607007078,74363.3519699022,0.0,1.0
2021-03-25,19.78,19.79,19.7,19.79,70254,13.2405118101523,13.2472056988328,13.1869607007078,13.2472056988328,104952.447452559,0.0,1.0
2021-03-26,19.9,19.9,19.787,19.84,62326,13.320838474319,13.320838474319,13.2451975322287,13.2806751422356,93108.808607741,0.0,1.0
2021-03-29,19.96,19.99,19.9,19.94,119129,13.3610018064024,13.3810834724441,13.320838474319,13.3476140290413,177966.807762917,0.0,1.0
2021-03-30,20.44,20.5,20.04,20.11,377294,13.6823084630694,13.7224717951527,13.4145529158469,13.4614101366108,563639.489696899,0.0,1.0
2021-03-31,20.8,20.89,20.53,20.75,332066,13.9232884555696,13.9835334536947,13.7425534611944,13.8898190121668,496073.382523155,0.0,1.0
2021-04-01,21.01,21.0793,20.8,20.81,207732,14.0638601178614,14.1102487664177,13.9232884555696,13.9299823442502,310330.825493426,0.0,1.0
2021-04-05,21.24,21.3,21.1,21.1,126930,14.2178195575144,14.2579828895977,14.1241051159865,14.1241051159865,189620.721313425,0.0,1.0
2021-04-06,21.13,21.325,21.13,21.28,105300,14.1441867820282,14.2747176112991,14.1441867820282,14.2445951122366,157307.665282468,0.0,1.0
2021-04-07,21.24,21.43,21.18,21.23,90764,14.2178195575144,14.345003442445,14.177656225431,14.2111256688338,135592.335533693,0.0,1.0
2021-04-08,21.48,21.49,21.25,21.4,56501,14.3784728858479,14.3851667745284,14.2245134461949,14.3249217764034,84406.8413687057,0.0,1.0
2021-04-09,21.31,21.4241,21.27,21.42,84023,14.3473463034832,14.4241662102513,14.3204155736785,14.4214058104463,124798.697412448,0.1235,1.0
2021-04-12,21.4401,21.45,21.25,21.3,64872,14.4349385021732,14.4416038577999,14.3069502087761,14.3406136210321,96353.8685662294,0.0,1.0
2021-04-13,21.39,21.5,21.34,21.44,109106,14.4012077630928,14.4752672700558,14.3675443508368,14.4348711753487,162054.278946032,0.0,1.0
2021-04-14,21.38,21.48,21.33,21.41,50856,14.3944750806416,14.4618019051535,14.3608116683856,14.4146731279951,75536.0146103734,0.0,1.0
2021-04-15,21.5,21.5,21.44,21.47,38576,14.4752672700558,14.4752672700558,14.4348711753487,14.4550692227023,57296.6277255344,0.0,1.0
2021-04-16,21.34,21.53,21.33,21.48,72553,14.3675443508368,14.4954653174094,14.3608116683856,14.4618019051535,107762.397121804,0.0,1.0
2021-04-19,21.16,21.4499,21.1,21.44,71954,14.2463560667154,14.4415365309754,14.2059599720083,14.4348711753487,106872.707158936,0.0,1.0
2021-04-20,20.95,21.16,20.77,21.16,102374,14.1049697352404,14.2463560667154,13.983781451119,14.2463560667154,152055.292585386,0.0,1.0
2021-04-21,21.02,21.17,21.0,21.0,38617,14.1520985123988,14.2530887491666,14.1386331474964,14.1386331474964,57357.5247012897,0.0,1.0
2021-04-22,21.08,21.08,20.86,20.99,37005,14.1924946071059,14.1924946071059,14.0443755931797,14.1319004650452,54963.2338496318,0.0,1.0
2021-04-23,21.03,21.23,21.0,21.16,63741,14.15883119485,14.2934848438737,14.1386331474964,14.2463560667154,94674.0032106302,0.0,1.0
2021-04-26,20.96,21.07,20.9,20.99,32203,14.1117024176916,14.1857619246547,14.0713063229845,14.1319004650452,47830.8612257721,0.0,1.0
2021-04-27,20.87,21.06,20.83,21.06,37560,14.0511082756309,14.1790292422035,14.0241775458262,14.1790292422035,55787.5709604696,0.0,1.0
2021-04-28,21.06,21.1,20.9084,20.94,30768,14.1790292422035,14.2059599720083,14.0769617762435,14.0982370527893,45699.4670743271,0.0,1.0
2021-04-29,21.03,21.14,21.0,21.14,69918,14.15883119485,14.232890701813,14.1386331474964,14.232890701813,103848.652460439,0.0,1.0
2021-04-30,21.07,21.13,21.0,21.03,60192,14.1857619246547,14.2261580193618,14.1386331474964,14.15883119485,89402.7015775447,0.0,1.0
2021-05-03,21.14,21.2,21.1135,21.15,36946,14.232890701813,14.2732867965202,14.2150490933174,14.2396233842642,54875.6016162276,0.0,1.0
2021-05-04,21.15,21.23,21.04,21.21,55336,14.2396233842642,14.2934848438737,14.1655638773011,14.2800194789714,82190.1231807386,0.0,1.0
2021-05-05,21.15,21.211,21.13,21.21,11772,14.2396233842642,14.2806927472165,14.2261580193618,14.2800194789714,17484.8585023069,0.0,1.0
2021-05-06,21.12,21.17,21.03,21.15,36594,14.2194253369107,14.2530887491666,14.15883119485,14.2396233842642,54352.7787999843,0.0,1.0
2021-05-07,21.45,21.4718,21.15,21.19,48142,14.4416038577999,14.4562811055435,14.2396233842642,14.266554114069,71504.9318737731,0.0,1.0
2021-05-10,21.42,21.51,21.32,21.46,53580,14.4214058104463,14.481999952507,14.3540789859344,14.4483365402511,79581.9502678902,0.0,1.0
2021-05-11,21.36,21.399,21.1945,21.31,63795,14.3810097157392,14.4072671772988,14.269583821172,14.3473463034832,94754.2089835768,0.0,1.0
2021-05-12,20.6,21.19,20.54,21.17,98335,13.952474477721,14.3520841836363,13.9118362025432,14.3385380919104,145185.787885482,0.1235,1.0
2021-05-13,20.45,20.61,20.24,20.58,80068,13.8508787897765,13.959247523584,13.7086448266541,13.9389283859951,118215.647169519,0.0,1.0
2021-05-14,20.66,20.75,20.4831,20.49,40947,13.9931127528989,14.0540701656656,13.8732975715829,13.8779709732283,60455.8138663425,0.0,1.0
2021-05-17,20.67,20.69,20.54,20.54,31312,13.9998857987618,14.0134318904878,13.9118362025432,13.9118362025432,46230.3085398913,0.0,1.0
2021-05-18,20.81,20.85,20.68,20.7,55110,14.0947084408434,14.1218006242953,14.0066588446248,14.0202049363507,81366.6422979499,0.0,1.0
2021-05-19,20.75,20.7854,20.61,20.75,21709,14.0540701656656,14.0780467480205,13.959247523584,14.0540701656656,32052.0493131227,0.0,1.0
2021-05-20,20.73,20.9,20.73,20.85,32701,14.0405240739397,14.1556658536102,14.0405240739397,14.1218006242953,48281.0845542596,0.0,1.0
2021-05-21,20.76,20.85,20.73,20.73,37583,14.0608432115286,14.1218006242953,14.0405240739397,14.0405240739397,55489.0676371591,0.0,1.0
2021-05-24,20.83,20.8855,20.8,20.86,47463,14.1082545325694,14.1458449371089,14.0879353949805,14.1285736701583,70076.3009143092,0.0,1.0
2021-05-25,20.83,20.9,20.82,20.83,34794,14.1082545325694,14.1556658536102,14.1014814867064,14.1082545325694,51371.2747616559,0.0,1.0
2021-05-26,20.83,20.95,20.79,20.95,43651,14.1082545325694,14.189531082925,14.0811623491175,14.189531082925,64448.1092895626,0.0,1.0
2021-05-27,20.81,20.9,20.65,20.9,51107,14.0947084408434,14.1556658536102,13.9863397070359,14.1556658536102,75456.4505157199,0.0,1.0
2021-05-28,20.89,20.97,20.845,20.97,33758,14.1488928077472,14.203077174651,14.1184141013638,14.203077174651,49841.6822844164,0.0,1.0
2021-06-01,21.04,21.04,20.85,20.94,65799,14.2504884956918,14.2504884956918,14.1218006242953,14.1827580370621,97148.3160327124,0.0,1.0
2021-06-02,21.05,21.14,20.97,20.97,100678,14.2572615415547,14.3182189543215,14.203077174651,14.203077174651,148645.088246652,0.0,1.0
2021-06-03,21.13,21.16,21.03,21.1,46148,14.3114459084585,14.3317650460474,14.2437154498288,14.2911267708696,68134.7815054579,0.0,1.0
2021-06-04,21.22,21.23,21.17,21.23,28320,14.3724033212252,14.3791763670882,14.3385380919104,14.3791763670882,41812.7982195236,0.0,1.0
2021-06-07,21.42,21.42,21.28,21.28,56680,14.5078642384847,14.5078642384847,14.4130415964031,14.4130415964031,83684.6540636506,0.0,1.0
2021-06-08,21.5103,21.54,21.4,21.48,36853,14.5690248426273,14.5891407888403,14.4943181467587,14.5485025136625,54411.2659881391,0.0,1.0
2021-06-09,21.6,21.6,21.51,21.51,34880,14.6297790640182,14.6297790640182,14.5688216512514,14.5688216512514,51498.2486545542,0.0,1.0
2021-06-10,21.4493,21.5635,21.4,21.56,41739,14.6113563792709,14.6891499155873,14.5777730050117,14.6867657003762,61272.3630483834,0.1235,1.0
2021-06-11,21.46,21.5842,21.4,21.4,32762,14.6186452657734,14.7032508455501,14.5777730050117,14.5777730050117,48094.2322094717,0.0,1.0
2021-06-14,21.63,21.69,21.47,21.49,33650,14.7344500045982,14.77532226536,14.6254573092337,14.6390813961542,49397.8058069937,0.0,1.0
2021-06-15,21.22,21.75,21.22,21.7,67452,14.4551562227265,14.8161945261217,14.4551562227265,14.7821343088202,99018.745833383,0.0,1.0
2021-06-16,21.46,21.46,21.18,21.23,104864,14.6186452657734,14.6186452657734,14.4279080488854,14.4619682661868,153939.123570418,0.0,1.0
2021-06-17,21.37,21.46,21.3201,21.46,28532,14.5573368746308,14.6186452657734,14.523344777764,14.6186452657734,41884.641761817,0.0,1.0
2021-06-18,21.28,21.43,21.26,21.43,22515,14.4960284834882,14.5982091353925,14.4824043965677,14.5982091353925,33051.7562479781,0.0,1.0
2021-06-21,21.45,21.51,21.3,21.33,57425,14.6118332223131,14.6527054830748,14.5096525704088,14.5300887007897,84299.2272946986,0.0,1.0
2021-06-22,21.49,21.51,21.42,21.5,39643,14.6390813961542,14.6527054830748,14.5913970919322,14.6458934396145,58195.4596019808,0.0,1.0
2021-06-23,21.47,21.5881,21.44,21.57,31800,14.6254573092337,14.7059075424996,14.6050211788528,14.6935777438365,46682.027478823,0.0,1.0
2021-06-24,21.6,21.612,21.44,21.54,26010,14.7140138742174,14.7221883263697,14.6050211788528,14.6731416134557,38182.375305792,0.0,1.0
2021-06-25,21.65,21.75,21.62,21.69,31326,14.7480740915188,14.8161945261217,14.727637961138,14.77532226536,45986.2010314973,0.0,1.0
2021-06-28,21.68,21.75,21.61,21.75,45736,14.7685102218997,14.8161945261217,14.7208259176777,14.8161945261217,67139.9122255172,0.0,1.0
2021-06-29,21.65,21.68,21.55,21.6,27971,14.7480740915188,14.7685102218997,14.679953656916,14.7140138742174,41061.1003336529,0.0,1.0
2021-06-30,21.6,21.8177,21.6,21.8,70407,14.7140138742174,14.8623120603478,14.7140138742174,14.8502547434231,103356.651217028,0.0,1.0
2021-07-01,21.5,21.8,21.4896,21.65,48134,14.6458934396145,14.8502547434231,14.6388089144158,14.7480740915188,70660.1481341407,0.0,1.0
2021-07-02,21.53,21.64,21.5,21.5,36944,14.6663295699954,14.7412620480585,14.6458934396145,14.6458934396145,54233.3592194226,0.0,1.0
2021-07-06,21.52,21.6,21.44,21.58,33399,14.6595175265351,14.7140138742174,14.6050211788528,14.7003897872968,49029.3407473337,0.0,1.0
2021-07-07,21.67,21.67,21.56,21.63,20359,14.7616981784394,14.7616981784394,14.6867657003762,14.7344500045982,29886.7735044452,0.0,1.0
2021-07-08,21.84,21.86,21.6,21.62,43338,14.8775029172642,14.8911270041848,14.7140138742174,14.727637961138,63619.6763168944,0.0,1.0
2021-07-09,21.62,21.66,21.56,21.66,42904,14.8117666978725,14.8391705215503,14.7706609623557,14.8391705215503,62624.8373283678,0.1235,1.0
2021-07-12,21.6,21.62,21.5401,21.56,30813,14.7980647860336,14.8117666978725,14.757027560076,14.7706609623557,44976.2053095048,0.0,1.0
2021-07-13,21.71,21.78,21.59,21.59,18578,14.8734253011476,14.9213819925838,14.7912138301141,14.7912138301141,27117.3836445651,0.0,1.0
2021-07-14,21.4733,21.73,21.47,21.73,50866,14.711263174534,14.8871272129865,14.7090023590806,14.8871272129865,74246.5731760386,0.0,1.0
2021-07-15,21.45,21.52,21.45,21.46,14921,14.6953004472417,14.7432571386779,14.6953004472417,14.7021514031611,21779.4424244027,0.0,1.0
2021-07-16,21.45,21.4806,21.39,21.45,21225,14.6953004472417,14.7162643723552,14.6541947117249,14.6953004472417,30981.0780415487,0.0,1.0
2021-07-19,21.05,21.4268,21.0,21.41,105364,14.4212622104633,14.6794062295085,14.387007430866,14.6678966235638,153794.596314239,0.0,1.0
2021-07-20,21.26,21.37,21.09,21.15,30718,14.5651322847719,14.640492799886,14.4486660341411,14.4897717696579,44837.538529107,0.0,1.0
2021-07-21,21.34,21.4986,21.26,21.42,43028,14.6199399321276,14.7285960930102,14.5651322847719,14.6747475794833,62805.8339680452,0.0,1.0
2021-07-22,21.47,21.48,21.431,21.44,13162,14.7090023590806,14.715853315,14.6822836309947,14.6884494913222,19211.9175115601,0.0,1.0
2021-07-23,21.62,21.71,21.5,21.55,66546,14.8117666978725,14.8734253011476,14.729555226839,14.7638100064363,97133.8901933051,0.0,1.0
2021-07-26,21.73,21.73,21.6584,21.71,37386,14.8871272129865,14.8871272129865,14.8380743686032,14.8734253011476,54570.4868627253,0.0,1.0
2021-07-27,21.82,21.82,21.61,21.61,38134,14.9487858162617,14.9487858162617,14.804915741953,14.804915741953,55662.3053020692,0.0,1.0
2021-07-28,21.87,21.97,21.815,21.88,45943,14.983040595859,15.0515501550536,14.945360338302,14.9898915517784,67060.7146507831,0.0,1.0
2021-07-29,21.94,21.94,21.8499,21.85,20300,15.0309972872952,15.0309972872952,14.9692701744609,14.9693386840201,29630.9014955684,0.0,1.0
2021-07-30,22.0,22.0442,21.9425,21.99,28495,15.072103022812,15.102384247976,15.0327100262751,15.0652520668925,41592.7358677941,0.0,1.0
2021-08-02,22.09,22.15,22.0,22.15,44752,15.1337616260871,15.1748673616039,15.072103022812,15.1748673616039,65322.2711196885,0.0,1.0
2021-08-03,22.18,22.2,22.08,22.19,27548,15.1954202293622,15.2091221412012,15.1269106701676,15.2022711852817,40210.4470147744,0.0,1.0
2021-08-04,22.36,22.3817,22.12,22.12,47251,15.3187374359125,15.3336040102578,15.1543144938455,15.1543144938455,68969.9372693155,0.0,1.0
2021-08-05,22.36,22.4,22.35,22.36,27980,15.3187374359125,15.3461412595904,15.3118864799931,15.3187374359125,40841.0159530052,0.0,1.0
2021-08-06,22.61,22.64,22.36,22.44,33820,15.490011333899,15.5105642016574,15.3187374359125,15.3735450832682,49365.373821681,0.0,1.0
2021-08-09,22.64,22.72,22.53,22.66,74048,15.5105642016574,15.5653718490131,15.4352036865433,15.5242661134963,108084.186893786,0.0,1.0
2021-08-10,22.61,22.93,22.3,22.89,65556,15.490011333899,15.7092419233217,15.2776317003958,15.6818380996439,95688.8363765263,0.0,1.0
2021-08-11,22.54,22.568,22.4,22.43,35353,15.5266639480681,15.5459517293701,15.4302250415584,15.4508905215248,51321.8179169228,0.1235,1.0
2021-08-12,22.57,22.63,22.48,22.57,40492,15.5473294280345,15.5886603879673,15.4853329881354,15.5473294280345,58782.0850024618,0.0,1.0
2021-08-13,22.68,22.92,22.4601,22.65,54978,15.6231028545779,15.7884266943089,15.4716248864244,15.6024373746115,79811.357040041,0.0,1.0
2021-08-16,22.6,22.7746,22.5754,22.77,46907,15.5679949080009,15.6882680014052,15.5510492144285,15.685099294477,68094.7165171014,0.0,1.0
2021-08-17,22.58,22.6916,22.46,22.65,47064,15.5542179213566,15.6310935068315,15.4715560014911,15.6024373746115,68322.6328300866,0.0,1.0
2021-08-18,22.33,22.6,22.33,22.42,60175,15.3820055883035,15.5679949080009,15.3820055883035,15.4440020282026,87355.8225087213,0.0,1.0
2021-08-19,22.03,22.2632,21.89,22.15,86925,15.1753507886398,15.3359904529117,15.0789118821301,15.2580127085053,126188.697491825,0.0,1.0
2021-08-20,22.21,22.27,21.96,21.96,52632,15.299343668438,15.3406746283708,15.1271313353849,15.1271313353849,76405.6776116165,0.0,1.0
2021-08-23,22.55,22.58,22.1062,22.19,88179,15.5335524413903,15.5542179213566,15.2278411077544,15.2855666817938,128009.124603182,0.0,1.0
2021-08-24,22.45,22.56,22.41,22.47,27070,15.464667508169,15.5404409347124,15.4371135348805,15.4784444948133,39297.4177866404,0.0,1.0
2021-08-25,22.56,22.59,22.41,22.41,13623,15.5404409347124,15.5611064146788,15.4371135348805,15.4371135348805,19776.4581642926,0.0,1.0
2021-08-26,22.42,22.59,22.32,22.54,19784,15.4440020282026,15.5611064146788,15.3751170949814,15.5266639480681,28720.3588286256,0.0,1.0
2021-08-27,22.55,22.59,22.38,22.38,30648,15.5335524413903,15.5611064146788,15.4164480549141,15.4164480549141,44491.5870086793,0.0,1.0
2021-08-30,22.74,22.7494,22.5219,22.53,37913,15.6644338145106,15.6709089982334,15.5141957751551,15.519775454746,55038.1603452123,0.0,1.0
2021-08-31,22.74,22.81,22.6414,22.75,27148,15.6644338145106,15.7126532677655,15.5965132703545,15.6713223078327,39410.6500950023,0.0,1.0
2021-09-01,22.73,22.76,22.64,22.72,34070,15.6575453211885,15.6782108011549,15.5955488812894,15.6506568278664,49459.2916139947,0.0,1.0
2021-09-02,22.55,22.846,22.55,22.83,26971,15.5335524413903,15.7374518437251,15.5335524413903,15.7264302544097,39153.6998567962,0.0,1.0
2021-09-03,22.39,22.6,22.26,22.55,46180,15.4233365482363,15.5679949080009,15.3337861350487,15.5335524413903,67039.3333353176,0.0,1.0
2021-09-07,22.33,22.4099,22.33,22.33,31033,15.3820055883035,15.4370446499473,15.3820055883035,15.3820055883035,45050.490069184,0.0,1.0
2021-09-08,22.27,22.38,22.2,22.37,33400,15.3406746283708,15.4164480549141,15.2924551751159,15.409559561592,48486.6551190907,0.0,1.0
2021-09-09,22.13,22.265,22.13,22.21,42510,15.244235721861,15.3372303817097,15.244235721861,15.299343668438,61711.6080572621,0.0,1.0
2021-09-10,21.87,22.0784,21.87,22.02,36254,15.150207788014,15.2945746514353,15.150207788014,15.2541186781925,52334.2643938705,0.1235,1.0
2021-09-13,22.02,22.02,21.9,21.9,28152,15.2541186781925,15.2541186781925,15.1709899660497,15.1709899660497,40638.6663876051,0.0,1.0
2021-09-14,21.97,22.09,21.95,22.05,29562,15.2194817147997,15.3026104269424,15.2056269294425,15.2749008562282,42674.0642139237,0.0,1.0
2021-09-15,22.04,22.06,21.9404,22.05,31108,15.2679734635496,15.2818282489067,15.1989766324711,15.2749008562282,44905.784100086,0.0,1.0
2021-09-16,22.02,22.05,21.97,21.98,19272,15.2541186781925,15.2749008562282,15.2194817147997,15.2264091074782,27819.9907154705,0.0,1.0
2021-09-17,21.97,22.04,21.97,22.01,16840,15.2194817147997,15.2679734635496,15.2194817147997,15.2471912855139,24309.2903512102,0.0,1.0
2021-09-20,21.64,21.895,21.5401,21.88,34931,14.9908777564071,15.1675262697104,14.9216731035483,15.1571351806926,50424.4549440693,0.0,1.0
2021-09-21,21.72,21.8,21.7,21.74,23898,15.0462968978356,15.1017160392641,15.0324421124785,15.0601516831927,34497.827839265,0.0,1.0
2021-09-22,22.0,22.05,21.74,21.74,37164,15.2402638928353,15.2749008562282,15.0601516831927,15.0601516831927,53647.8899413527,0.0,1.0
2021-09-23,21.99,22.13,21.9,22.11,51448,15.2333365001568,15.3303199976566,15.1709899660497,15.3164652122995,74267.480403151,0.0,1.0
2021-09-24,21.8423,22.04,21.83,21.99,29160,15.1310189102944,15.2679734635496,15.1224982172998,15.2333365001568,42093.7593017394,0.0,1.0
2021-09-27,21.71,21.8899,21.652,21.75,36715,15.0393695051571,15.1639932994444,14.9991906276214,15.0670790758713,52999.7384349573,0.0,1.0
2021-09-28,21.58,21.65,21.38,21.64,35766,14.9493134003358,14.9978051490857,14.8107655467645,14.9908777564071,51629.8146497258,0.0,1.0
2021-09-29,21.85,21.93,21.4901,21.57,28031,15.1363530026569,15.1917721440854,14.8870361401555,14.9423860076572,40463.9974961268,0.0,1.0
2021-09-30,21.7,22.0,21.66,21.96,53464,15.0324421124785,15.2402638928353,15.0047325417643,15.2125543221211,77177.6662314195,0.0,1.0
2021-10-01,21.67,21.77,21.61,21.74,22674,15.0116599344428,15.0809338612284,14.9700955783714,15.0601516831927,32730.9293006735,0.0,1.0
2021-10-04,21.55,21.74,21.5,21.66,30467,14.9285312223001,15.0601516831927,14.8938942589073,15.0047325417643,43980.4720386176,0.0,1.0
2021-10-05,21.6,21.67,21.55,21.58,26944,14.9631681856929,15.0116599344428,14.9285312223001,14.9493134003358,38894.8645619363,0.0,1.0
2021-10-06,21.8,21.9,21.5147,21.5474,40440,15.1017160392641,15.1709899660497,14.9040775261448,14.9267301002036,58376.9419122888,0.0,1.0
2021-10-07,21.78,21.89,21.72,21.89,19913,15.087861253907,15.1640625733712,15.0462968978356,15.1640625733712,28745.3027769388,0.0,1.0
2021-10-08,21.7,21.7492,21.65,21.65,13762,15.1179954120587,15.1522721574169,15.0831613212475,15.0831613212475,19753.6374274725,0.1235,1.0
2021-10-11,21.59,21.7399,21.5474,21.62,30670,15.0413604122741,15.1457930165261,15.011681766903,15.0622608667608,44022.9661314184,0.0,1.0
2021-10-12,21.57,21.68,21.48,21.68,29934,15.0274267759496,15.1040617757343,14.9647254124895,15.1040617757343,42966.5297743032,0.0,1.0
2021-10-13,21.76,21.766,21.591,21.66,32584,15.1597963210322,15.1639764119295,15.0420570940903,15.0901281394098,46770.2748101119,0.0,1.0
2021-10-14,21.88,21.94,21.82,21.87,16525,15.243398138979,15.2851990479525,15.2015972300056,15.2364313208168,23719.5798931102,0.0,1.0
2021-10-15,21.88,21.88,21.8,21.88,47084,15.243398138979,15.243398138979,15.1876635936811,15.243398138979,67583.2193456703,0.0,1.0
2021-10-18,21.81,21.87,21.54,21.87,36399,15.1946304118434,15.2364313208168,15.0065263214629,15.2364313208168,52246.2322861915,0.0,1.0
2021-10-19,21.82,21.85,21.765,21.79,51777,15.2015972300056,15.2224976844923,15.1632797301133,15.1806967755189,74319.4364977649,0.0,1.0
2021-10-20,21.93,21.95,21.82,21.82,17330,15.2782322297902,15.2921658661147,15.2015972300056,15.2015972300056,24875.057158705,0.0,1.0
2021-10-21,21.88,22.0,21.88,21.95,16433,15.243398138979,15.3269999569259,15.243398138979,15.2921658661147,23587.5253484708,0.0,1.0
2021-10-22,21.92,21.94,21.862,21.91,25437,15.271265411628,15.2851990479525,15.230857866287,15.2642985934658,36511.6462173097,0.0,1.0
2021-10-25,21.9,22.0,21.9,21.91,20802,15.2573317753035,15.3269999569259,15.2573317753035,15.2642985934658,29858.6808433572,0.0,1.0
2021-10-26,21.98,22.0,21.82,21.9,35713,15.3130663206014,15.3269999569259,15.2015972300056,15.2573317753035,51261.564703337,0.0,1.0
2021-10-27,21.92,22.03,21.91,22.01,34785,15.271265411628,15.3479004114126,15.2642985934658,15.3339667750881,49929.5362530612,0.0,1.0
2021-10-28,21.93,21.9499,21.85,21.93,20320,15.2782322297902,15.2920961979331,15.2224976844923,15.2782322297902,29166.8298594856,0.0,1.0
2021-10-29,21.9,22.02,21.87,21.97,38700,15.2573317753035,15.3409335932504,15.2364313208168,15.3060995024392,55549.031277662,0.0,1.0
2021-11-01,22.04,22.14,22.0,22.14,79236,15.3548672295749,15.4245354111973,15.3269999569259,15.4245354111973,113733.411946171,0.0,1.0
2021-11-02,21.95,22.12,21.94,22.1,17051,15.2921658661147,15.4106017748728,15.2851990479525,15.3966681385483,24474.5873983311,0.0,1.0
2021-11-03,21.93,21.9792,21.88,21.88,22520,15.2782322297902,15.3125089751484,15.243398138979,15.243398138979,32324.6559269496,0.0,1.0
2021-11-04,21.9747,22.01,21.88,21.88,30214,15.3093739069754,15.3339667750881,15.243398138979,15.243398138979,43368.4349101623,0.0,1.0
2021-11-05,21.94,22.0686,21.915,22.0,30478,15.2851990479525,15.3747923295189,15.2677820025469,15.3269999569259,43747.3740382578,0.0,1.0
2021-11-08,22.1,22.1644,22.02,22.13,37521,15.3966681385483,15.4415344475131,15.3409335932504,15.417568593035,53856.7235805983,0.0,1.0
2021-11-09,22.02,22.17,21.9707,22.17,26366,15.3409335932504,15.445435865684,15.3065871797105,15.445435865684,37845.1100430706,0.0,1.0
2021-11-10,21.86,21.9097,21.82,21.82,10284,15.3155047069582,15.3503254107064,15.287479995692,15.287479995692,14678.4741542252,0.1235,1.0
2021-11-11,21.93,21.95,21.87,21.95,23649,15.364547951674,15.3785603073071,15.3225108847748,15.3785603073071,33754.49584532,0.0,1.0
2021-11-12,21.86,21.95,21.85,21.95,23706,15.3155047069582,15.3785603073071,15.3084985291417,15.3785603073071,33835.8526157198,0.0,1.0
2021-11-15,21.67,21.85,21.66,21.83,27978,15.1823873284439,15.3084985291417,15.1753811506274,15.2944861735086,39933.3284604155,0.0,1.0
2021-11-16,21.81,21.81,21.65,21.66,32759,15.2804738178755,15.2804738178755,15.1683749728109,15.1753811506274,46757.305991663,0.0,1.0
2021-11-17,21.87,21.9,21.7809,21.88,26945,15.3225108847748,15.3435294182244,15.2600858404294,15.3295170625913,38458.9154108903,0.0,1.0
2021-11-18,21.74,21.87,21.7,21.87,36283,15.2314305731597,15.3225108847748,15.2034058618936,15.3225108847748,51787.1526388324,0.0,1.0
2021-11-19,21.75,21.82,21.7,21.77,17413,15.2384367509763,15.287479995692,15.2034058618936,15.2524491066093,24853.7797012371,0.0,1.0
2021-11-22,21.58,21.8,21.58,21.73,26575,15.1193317280951,15.273467640059,15.1193317280951,15.2244243953432,37930.8100591728,0.0,1.0
2021-11-23,21.36,21.61,21.35,21.61,30656,14.9651958161312,15.1403502615447,14.9581896383146,15.1403502615447,43755.6693574412,0.0,1.0
2021-11-24,21.27,21.45,21.23,21.35,30748,14.9021402157823,15.02825141648,14.8741155045161,14.9581896383146,43886.98203949,0.0,1.0
2021-11-26,21.151,21.24,20.84,21.17,22614,14.8187666997655,14.8811216823327,14.600874569671,14.8320784376169,32277.2281722722,0.0,1.0
2021-11-29,21.48,21.5,21.09,21.16,36930,15.0492699499297,15.0632823055627,14.7760290150846,14.8250722598004,52710.6233484572,0.0,1.0
2021-11-30,21.18,21.54,21.12,21.54,35737,14.8390846154334,15.0913070168289,14.7970475485342,15.0913070168289,51007.8404171087,0.0,1.0
2021-12-01,20.91,21.3746,20.89,21.19,51674,14.6499178143868,14.9754248357433,14.6359054587538,14.84609079325,73754.9079585213,0.0,1.0
2021-12-02,20.85,21.0118,20.81,20.91,34301,14.6078807474876,14.7212407045592,14.5798560362214,14.6499178143868,48958.2207277399,0.0,1.0
2021-12-03,20.67,20.95,20.6455,20.83,72658,14.4817695467899,14.677942525653,14.4646044111393,14.5938683918545,103705.617959713,0.0,1.0
2021-12-06,20.78,20.78,20.68,20.78,42666,14.5588375027718,14.5588375027718,14.4887757246064,14.5588375027718,60897.6836118408,0.0,1.0
2021-12-07,21.08,21.2198,20.86,20.91,20772,14.769022837268,14.8669692031433,14.6148869253041,14.6499178143868,29648.1199077757,0.0,1.0
2021-12-08,21.22,21.24,21.02,21.08,25830,14.8671093266996,14.8811216823327,14.7269857703688,14.769022837268,36867.4627969308,0.0,1.0
2021-12-09,21.26,21.35,21.11,21.11,28532,14.8951340379658,14.9581896383146,14.7900413707176,14.7900413707176,40724.0591762302,0.0,1.0
2021-12-10,21.12,21.26,21.08,21.16,35292,14.8835738445685,14.9822338984624,14.8553852577416,14.9117624313953,50079.8429049357,0.1235,1.0
2021-12-13,20.84,21.19,20.7725,21.02,24689,14.6862537367806,14.9329038715154,14.6386854965103,14.8131023775014,35034.0372174986,0.0,1.0
2021-12-14,20.8,20.8714,20.7748,20.79,21401,14.6580651499538,14.7083817774397,14.6403063402529,14.6510180032471,30368.3191093883,0.0,1.0
2021-12-15,20.79,20.9399,20.64,20.75,62564,14.6510180032471,14.7566547323807,14.5453108026465,14.6228294164203,88779.1933442253,0.0,1.0
2021-12-16,20.74,20.855,20.7,20.79,23094,14.6157822697135,14.6968244568407,14.5875936828867,14.6510180032471,32770.7098505778,0.0,1.0
2021-12-17,20.65,20.73,20.6241,20.64,22256,14.5523579493532,14.6087351230068,14.5341058393828,14.5453108026465,31581.5760991796,0.0,1.0
2021-12-20,20.52,20.67,20.45,20.59,47791,14.460745042166,14.5664522427666,14.411415015219,14.5100750691129,67816.0991802612,0.0,1.0
2021-12-21,20.63,20.65,20.5046,20.65,26961,14.5382636559398,14.5523579493532,14.4498924362376,14.5523579493532,38258.0370780905,0.0,1.0
2021-12-22,20.67,20.75,20.6,20.67,34570,14.5664522427666,14.6228294164203,14.5171222158196,14.5664522427666,49055.3147802229,0.0,1.0
2021-12-23,20.58,20.84,20.51,20.73,90607,14.5030279224062,14.6862537367806,14.4536978954592,14.6087351230068,128572.603595362,0.0,1.0
2021-12-27,20.75,20.865,20.6,20.68,86720,14.6228294164203,14.7038716035474,14.5171222158196,14.5734993894733,123056.896087386,0.0,1.0
2021-12-28,20.73,20.7598,20.57,20.71,33274,14.6087351230068,14.6297356201928,14.4959807756995,14.5946408295934,47216.2726062234,0.0,1.0
2021-12-29,20.69,20.73,20.68,20.73,46049,14.58054653618,14.6087351230068,14.5734993894733,14.6087351230068,65344.1767519378,0.0,1.0
2021-12-30,20.8,20.82,20.69,20.75,64706,14.6580651499538,14.6721594433672,14.58054653618,14.6228294164203,91818.7213818082,0.0,1.0
2021-12-31,20.88,20.98,20.8375,20.91,57862,14.7144423236075,14.7849137906746,14.684491950104,14.7355837637276,82106.9894073837,0.0,1.0
2022-01-03,20.86,20.97,20.82,20.84,46332,14.700348030194,14.7778666439678,14.6721594433672,14.6862537367806,65745.7577204888,0.0,1.0
2022-01-04,20.78,20.89,20.73,20.86,64666,14.6439708565404,14.7214894703142,14.6087351230068,14.700348030194,91761.9608208821,0.0,1.0
2022-01-05,20.5,20.83,20.5,20.78,44647,14.4466507487525,14.6792065900739,14.4466507487525,14.6439708565404,63354.7190914846,0.0,1.0
2022-01-06,20.6,20.6789,20.44,20.55,23630,14.5171222158196,14.5727242033356,14.4043678685123,14.4818864822861,33531.301366985,0.0,1.0
2022-01-07,20.68,20.8276,20.61,20.61,21610,14.5734993894733,14.6775152748643,14.5241693625263,14.5241693625263,30664.8930402262,0.0,1.0
2022-01-10,20.81,20.81,20.6107,20.68,51913,14.6651122966605,14.6651122966605,14.5246626627958,14.5734993894733,73665.2749836771,0.0,1.0
2022-01-11,21.11,21.11,20.73,20.79,38300,14.8765266978618,14.8765266978618,14.6087351230068,14.6510180032471,54348.2370865645,0.0,1.0
2022-01-12,20.97,21.24,20.9302,21.24,27511,14.8648989057957,15.056292453939,14.8366860790694,15.056292453939,38809.9289242438,0.1235,1.0
2022-01-13,20.88,21.0905,20.87,20.89,35530,14.8011010564146,14.9503171374671,14.7940124064834,14.8081897063458,50122.3792184356,0.0,1.0
2022-01-14,20.62,20.88,20.58,20.88,70996,14.6167961582025,14.8011010564146,14.5884415584776,14.8011010564146,100154.473261809,0.0,1.0
2022-01-18,20.23,20.56,20.221,20.56,128088,14.3403388108844,14.5742642586151,14.3339590259463,14.5742642586151,180694.492241233,0.0,1.0
2022-01-19,20.21,20.369,20.21,20.24,57344,14.326161511022,14.4388710449286,14.326161511022,14.3474274608157,80895.5168562332,0.0,1.0
2022-01-20,20.17,20.43,20.17,20.21,27050,14.2978069112971,14.4821118095091,14.2978069112971,14.326161511022,38159.5935226197,0.0,1.0
2022-01-21,19.76,20.15,19.755,20.15,90119,14.0071722641165,14.2836296114346,14.0036279391509,14.2836296114346,127131.401429389,0.0,1.0
2022-01-24,19.23,19.59,18.65,19.55,256119,13.6314738177611,13.8866652152855,13.2203321217496,13.8583106155606,361308.574248425,0.0,1.0
2022-01-25,19.12,19.28,18.9,19.0,149850,13.5534986685176,13.6669170674173,13.3975483700305,13.4684348693428,211394.273174291,0.0,1.0
2022-01-26,18.99,19.44,18.95,19.31,80629,13.4613462194116,13.780335466317,13.4329916196866,13.688183017211,113743.802814614,0.0,1.0
2022-01-27,18.95,19.31,18.89,19.17,58178,13.4329916196866,13.688183017211,13.3904597200992,13.5889419181737,82072.04554377,0.0,1.0
2022-01-28,19.13,19.15,18.82,18.89,55020,13.5605873184488,13.5747646183113,13.3408391705806,13.3904597200992,77617.0364367669,0.0,1.0
2022-01-31,19.5,19.5,19.14,19.2,50286,13.8228673659044,13.8228673659044,13.56767596838,13.6102078679674,70938.7548938435,0.0,1.0
2022-02-01,19.65,19.69,19.52,19.52,48660,13.9291971148729,13.9575517145979,13.8370446657669,13.8370446657669,68644.9471649052,0.0,1.0
2022-02-02,19.7,19.73,19.61,19.67,41501,13.9646403645291,13.9859063143228,13.900842515148,13.9433744147354,58545.7039106191,0.0,1.0
2022-02-03,19.49,19.59,19.4042,19.59,47094,13.8157787159732,13.8866652152855,13.7549580995632,13.8866652152855,66435.7817875881,0.0,1.0
2022-02-04,19.3601,19.44,19.25,19.39,35505,13.7236971533665,13.780335466317,13.6456511176236,13.7448922166609,50087.1115719267,0.0,1.0
2022-02-07,19.35,19.43,19.285,19.31,29521,13.7165376169359,13.7732468163858,13.6704613923829,13.688183017211,41645.4477035587,0.0,1.0
2022-02-08,19.21,19.301,19.15,19.25,36442,13.6172965178987,13.6818032322729,13.5747646183113,13.6456511176236,51408.9429630798,0.0,1.0
2022-02-09,19.36,19.41,19.27,19.27,28477,13.7236262668672,13.7590695165233,13.6598284174861,13.6598284174861,40172.6707853472,0.0,1.0
2022-02-10,18.99,19.15,18.88,19.07,69259,13.5488910460623,13.6630470527695,13.4704087914511,13.6059690494159,97072.7718990879,0.1235,1.0
2022-02-11,18.75,19.0194,18.7,18.95,44108,13.3776570360015,13.5698672122947,13.3419832839055,13.5203520443855,61821.3636195291,0.0,1.0
2022-02-14,18.47,18.7099,18.4,18.65,57324,13.1778840242638,13.3490466868205,13.1279407713294,13.3063095318095,80344.7866175275,0.0,1.0
2022-02-15,18.63,18.7,18.54,18.54,51287,13.2920400309711,13.3419832839055,13.2278272771982,13.2278272771982,71883.3834214833,0.0,1.0
2022-02-16,18.73,18.78,18.56,18.6,47753,13.3633875351631,13.3990612872591,13.2420967780366,13.2706357797135,66930.1618056446,0.0,1.0
2022-02-17,18.58,18.81,18.54,18.66,47460,13.256366278875,13.4204655385167,13.2278272771982,13.3134442822287,66519.4957237433,0.0,1.0
2022-02-18,18.62,18.715,18.55,18.55,48122,13.2849052805519,13.3526854095343,13.2349620276174,13.2349620276174,67447.3487825105,0.0,1.0
2022-02-22,18.25,18.75,18.25,18.5,55278,13.0209195150414,13.3776570360015,13.0209195150414,13.1992882755214,77477.1319978313,0.0,1.0
2022-02-23,18.07,18.305,18.0601,18.25,64996,12.8924940074958,13.060160642347,12.8854306045808,13.0209195150414,91097.7906460262,0.0,1.0
2022-02-24,18.16,18.1832,17.6019,17.78,124995,12.9567067612686,12.9732593822412,12.558516340373,12.685586245339,175191.832448151,0.0,1.0
2022-02-25,18.64,18.64,18.17,18.17,60566,13.2991747813903,13.2991747813903,12.9638415116878,12.9638415116878,84888.7437421872,0.0,1.0
2022-02-28,18.67,18.85,18.5,18.5,58627,13.3205790326479,13.4490045401935,13.1992882755214,13.1992882755214,82171.059329875,0.0,1.0
2022-03-01,18.565,18.81,18.54,18.67,54950,13.2456641532462,13.4204655385167,13.2278272771982,13.3205790326479,77017.4102406172,0.0,1.0
2022-03-02,18.67,18.77,18.57,18.57,59020,13.3205790326479,13.3919265368399,13.2492315284558,13.2492315284558,82721.8844840982,0.0,1.0
2022-03-03,18.59,18.8428,18.59,18.7,50387,13.2635010292942,13.4438675198916,13.2635010292942,13.3419832839055,70621.9517705911,0.0,1.0
2022-03-04,18.39,18.585,18.38,18.5,53002,13.1208060209102,13.2599336540846,13.113671270491,13.1992882755214,74287.111511796,0.0,1.0
2022-03-07,17.97,18.5099,17.91,18.4,74922,12.8211465033038,13.2063516784364,12.7783380007886,13.1279407713294,105009.98016465,0.0,1.0
2022-03-08,18.14,18.25,17.91,17.98,62022,12.9424372604302,13.0209195150414,12.7783380007886,12.828281253723,86929.4598351874,0.0,1.0
2022-03-09,18.35,18.44,18.1901,18.2,46137,13.0922670192334,13.1564797730062,12.9781823600304,12.9852457629454,64665.1911969309,0.0,1.0
2022-03-10,18.2,18.228,18.06,18.06,22249,13.0733599306225,13.0934727920543,12.9727956234639,12.9727956234639,30973.8125584307,0.1235,1.0
2022-03-11,18.07,18.2782,18.07,18.23,25069,12.979978788261,13.1295322793354,12.979978788261,13.0949094250137,34899.6587274616,0.0,1.0
2022-03-14,17.51,18.1,17.47,18.09,93214,12.5777215596264,13.0015282826521,12.5489889004382,12.994345117855,129767.31375889,0.0,1.0
2022-03-15,17.76,17.76,17.57,17.57,36937,12.7573006795526,12.7573006795526,12.6208205484087,12.6208205484087,51421.6240941502,0.0,1.0
2022-03-16,18.06,18.07,17.83,17.88,46299,12.9727956234639,12.979978788261,12.8075828331319,12.8434986571171,64454.8765177212,0.0,1.0
2022-03-17,18.34,18.37,18.03,18.04,43659,13.1739242377812,13.1954737321723,12.9512461290728,12.9584292938698,60779.6162743728,0.0,1.0
2022-03-18,18.42,18.554,18.32,18.42,51259,13.2313895561575,13.327643964438,13.1595579081871,13.2313895561575,71359.9109143152,0.0,1.0
2022-03-21,18.32,18.4364,18.29,18.4,30440,13.1595579081871,13.2431699464247,13.138008413796,13.2170232265635,42376.8643210314,0.0,1.0
2022-03-22,18.44,18.48,18.3,18.3,46078,13.2457558857516,13.2744885449398,13.145191578593,13.145191578593,64147.2126867441,0.0,1.0
2022-03-23,18.41,18.52,18.33,18.4,46814,13.2242063913605,13.303221204128,13.1667410729841,13.2170232265635,65171.8306939804,0.0,1.0
2022-03-24,18.49,18.62,18.3208,18.37,52353,13.2816717097369,13.3750528520985,13.1601325613709,13.1954737321723,72882.9164848538,0.0,1.0
2022-03-25,18.35,18.55,18.3401,18.52,43301,13.1811074025782,13.3247706985191,13.1739960694292,13.303221204128,60281.2287110704,0.0,1.0
2022-03-28,18.35,18.45,18.35,18.39,37338,13.1811074025782,13.2529390505487,13.1811074025782,13.2098400617664,51979.8738508106,0.0,1.0
2022-03-29,18.73,18.73,18.47,18.47,59255,13.454067664866,13.454067664866,13.2673053801428,13.2673053801428,82491.4945907591,0.0,1.0
2022-03-30,18.78,18.82,18.69,18.69,32824,13.4899834888512,13.5187161480394,13.4253350056778,13.4253350056778,45695.7356922974,0.0,1.0
2022-03-31,19.03,19.1,18.85,18.85,67790,13.6695626087773,13.7198447623566,13.5402656424305,13.5402656424305,94373.4439002208,0.0,1.0
2022-04-01,19.18,19.21,18.98,19.06,27252,13.777310080733,13.7988595751241,13.6336467847921,13.6911121031684,37938.709148382,0.0,1.0
2022-04-04,19.38,19.39,19.0366,19.22,41880,13.9209733766739,13.9281565414709,13.6743034975434,13.8060427399212,58302.9920422074,0.0,1.0
2022-04-05,19.19,19.42,19.19,19.42,66974,13.78449324553,13.9497060358621,13.78449324553,13.9497060358621,93237.4543704588,0.0,1.0
2022-04-06,18.95,19.15,18.89,19.07,69634,13.6120972904009,13.7557605863419,13.5689983016187,13.6982952679655,96940.5574944386,0.0,1.0
2022-04-07,18.94,19.12,18.905,18.98,40245,13.6049141256039,13.7342110919507,13.5797730488142,13.6336467847921,56026.8365505883,0.0,1.0
2022-04-08,18.66,18.83,18.66,18.83,50072,13.4924975965301,13.6154196003571,13.4924975965301,13.6154196003571,69249.1151705143,0.1235,1.0
2022-04-11,18.46,18.63,18.425,18.63,50643,13.3478834743808,13.4708054782077,13.3225760030047,13.4708054782077,70038.8029154089,0.0,1.0
2022-04-12,18.34,18.6068,18.3,18.53,44707,13.2611150010913,13.4540302400384,13.2321921766614,13.3984984171331,61829.3695464164,0.0,1.0
2022-04-13,18.32,18.41,18.32,18.36,17458,13.2466535888763,13.3117299438435,13.2466535888763,13.2755764133062,24144.2533281442,0.0,1.0
2022-04-14,18.16,18.38,18.16,18.36,34874,13.1309622911569,13.2900378255211,13.1309622911569,13.2755764133062,48230.4210428284,0.0,1.0
2022-04-18,18.08,18.2444,18.08,18.22,32268,13.0731166422972,13.1919894507039,13.0731166422972,13.1743465278017,44626.3470267243,0.0,1.0
2022-04-19,18.2,18.24,18.08,18.09,48947,13.1598851155867,13.1888079400166,13.0731166422972,13.0803473484046,67693.2505242683,0.0,1.0
2022-04-20,18.3,18.39,18.2101,18.3,53059,13.2321921766614,13.2972685316286,13.1671881287553,13.2321921766614,73380.1086801467,0.0,1.0
2022-04-21,18.14,18.42,18.11,18.4,40922,13.116500878942,13.318960649951,13.0948087606196,13.304499237736,56594.7493810466,0.0,1.0
2022-04-22,17.89,18.11,17.82,18.11,77825,12.9357332262553,13.0948087606196,12.8851182835031,13.0948087606196,107631.258750305,0.0,1.0
2022-04-25,17.85,17.955,17.75,17.75,50506,12.9068104018255,12.9827328159538,12.8345033407508,12.8345033407508,69849.3331762656,0.0,1.0
2022-04-26,17.64,17.88,17.635,17.85,25798,12.7549655735687,12.9285025201479,12.751350220515,12.9068104018255,35678.3965723143,0.0,1.0
2022-04-27,17.67,17.87,17.6319,17.71,40203,12.7766576918911,12.9212718140404,12.7491087016216,12.8055805163209,55600.378998246,0.0,1.0
2022-04-28,17.85,17.85,17.54,17.71,28768,12.9068104018255,12.9068104018255,12.682658512494,12.8055805163209,39785.8792384035,0.0,1.0
2022-04-29,17.68,17.89,17.64,17.89,55216,12.7838883979985,12.9357332262553,12.7549655735687,12.9357332262553,76363.2198285493,0.0,1.0
2022-05-02,17.63,17.75,17.43,17.75,106900,12.7477348674612,12.8345033407508,12.6031207453119,12.8345033407508,147841.716163284,0.0,1.0
2022-05-03,17.63,17.71,17.605,17.62,82811,12.7477348674612,12.8055805163209,12.7296581021926,12.7405041613538,114526.850862467,0.0,1.0
2022-05-04,17.95,17.9557,17.63,17.71,46484,12.9791174629001,12.9832389653814,12.7477348674612,12.8055805163209,64286.944192087,0.0,1.0
2022-05-05,17.87,17.9199,17.75,17.88,45479,12.9212718140404,12.9573530375166,12.8345033407508,12.9285025201479,62897.0384414405,0.0,1.0
2022-05-06,18.01,18.025,17.66,17.85,66636,13.0225016995449,13.0333477587061,12.7694269857836,12.9068104018255,92156.9747264414,0.0,1.0
2022-05-09,18.0,18.07,17.7166,17.9,84153,13.0152709934374,13.0658859361897,12.8103527823519,12.9429639323628,116382.824511589,0.0,1.0
2022-05-10,17.71,18.12,17.7,18.07,74624,12.8055805163209,13.102039466727,12.7983498102135,13.0658859361897,103204.305210187,0.0,1.0
2022-05-11,17.54,17.83,17.51,17.59,68367,12.7719577329212,12.9831246509684,12.7501128793301,12.8083658222397,93889.8487668052,0.1235,1.0
2022-05-12,17.38,17.545,17.28,17.52,61754,12.6554518471021,12.7755985418531,12.5826356684652,12.7573944971938,84808.0758369576,0.0,1.0
2022-05-13,17.65,17.695,17.49,17.49,35655,12.8520555294219,12.8848228098085,12.7355496436028,12.7355496436028,48965.7664923198,0.0,1.0
2022-05-16,17.665,17.85,17.66,17.66,48053,12.8629779562174,12.9976878866958,12.8593371472856,12.8593371472856,65992.2024191684,0.0,1.0
2022-05-17,17.77,17.85,17.65,17.82,36683,12.9394349437862,12.9976878866958,12.8520555294219,12.9758430331047,50377.5406601535,0.0,1.0
2022-05-18,17.58,17.8,17.5201,17.61,33581,12.801084204376,12.9612797973773,12.7574673133725,12.8229290579671,46117.498375504,0.0,1.0
2022-05-19,17.71,17.8592,17.42,17.45,80138,12.895745236604,13.0043869751304,12.6845783185569,12.706423172148,110055.212316969,0.0,1.0
2022-05-20,17.67,17.84,17.55,17.8,23257,12.8666187651493,12.9904062688321,12.7792393507849,12.9612797973773,31939.3305654713,0.0,1.0
2022-05-23,17.81,17.85,17.66,17.66,33577,12.968561415241,12.9976878866958,12.8593371472856,12.8593371472856,46112.0050908042,0.0,1.0
2022-05-24,18.06,18.1,17.71,17.79,51590,13.1506018618334,13.1797283332882,12.895745236604,12.9539981795136,70849.6394149145,0.0,1.0
2022-05-25,18.37,18.469,18.0611,18.12,22907,13.3763320156079,13.4484200324585,13.1514028397984,13.1942915690156,31458.6681542441,0.0,1.0
2022-05-26,18.75,18.78,18.395,18.4,65302,13.6530334944283,13.6748783480194,13.3945360602672,13.398176869199,89680.6193656284,0.0,1.0
2022-05-27,18.98,19.13,18.81,18.81,41997,13.8205107052933,13.9297349732488,13.6967232016105,13.6967232016105,57675.36938376,0.0,1.0
2022-05-31,19.19,19.33,18.97,19.09,87230,13.9734246804309,14.0753673305227,13.8132290874296,13.900608501794,119794.806089611,0.0,1.0
2022-06-01,19.15,19.3,18.96,19.25,66368,13.9442982089761,14.0535224769316,13.8059474695659,14.0171143876131,91144.5797381095,0.0,1.0
2022-06-02,18.99,19.2,18.98,19.14,36653,13.827792323157,13.9807062982946,13.8205107052933,13.9370165911125,50336.3410249054,0.0,1.0
2022-06-03,18.45,19.0,18.36,18.82,53593,13.4345849585175,13.8350739410207,13.3690503977442,13.7040048194742,73600.4017283101,0.0,1.0
2022-06-06,18.58,18.66,18.46,18.52,29335,13.5292459907455,13.5874989336551,13.4418665763812,13.4855562835634,40286.3766667285,0.0,1.0
2022-06-07,18.87,18.9,18.58,18.58,19320,13.7404129087927,13.7622577623838,13.5292459907455,13.5292459907455,26532.5650997509,0.0,1.0
2022-06-08,19.13,19.13,18.84,18.88,36379,13.9297349732488,13.9297349732488,13.7185680552016,13.7476945266564,49960.0510229729,0.0,1.0
2022-06-09,18.93,19.18,18.88,19.0,33422,13.7841026159749,13.9661430625672,13.7476945266564,13.8350739410207,45899.1403086891,0.0,1.0
2022-06-10,18.45,18.68,18.35,18.68,32034,13.5245129391341,13.693111203416,13.4512093459681,13.693111203416,43700.4498912358,0.1235,1.0
2022-06-13,17.69,18.25,17.65,18.25,76664,12.9674056310722,13.377905752802,12.9380841938058,13.377905752802,104584.232080343,0.0,1.0
2022-06-14,17.27,17.7034,17.16,17.7,98626,12.6595305397749,12.9772283125565,12.5788965872922,12.9747359903888,134544.564243398,0.0,1.0
2022-06-15,17.42,17.5099,17.2,17.29,66669,12.7694859295239,12.8353858597802,12.6082180245586,12.6741912584081,90949.1569519511,0.0,1.0
2022-06-16,16.85,17.34,16.74,17.34,120954,12.3516554484775,12.7108430549911,12.2710214959949,12.7108430549911,165004.189802851,0.0,1.0
2022-06-17,16.87,17.0213,16.7952,16.85,35230,12.3663161671107,12.4772245035709,12.3114850794225,12.3516554484775,48060.3998772628,0.0,1.0
2022-06-21,17.19,17.27,17.0312,17.04,23241,12.600887665242,12.6595305397749,12.4844815592944,12.490932275493,31705.130671231,0.0,1.0
2022-06-22,17.06,17.33,17.0103,17.09,47635,12.5055929941262,12.7035126956745,12.4691611083227,12.527584072076,64983.171960074,0.0,1.0
2022-06-23,17.38,17.38,17.09,17.09,20074,12.7401644922575,12.7401644922575,12.527584072076,12.527584072076,27384.7421838255,0.0,1.0
2022-06-24,17.58,17.69,17.43,17.44,41491,12.8867716785896,12.9674056310722,12.7768162888405,12.7841466481571,56601.5910107155,0.0,1.0
2022-06-27,17.68,17.85,17.58,17.68,51575,12.9600752717556,13.0846913801379,12.8867716785896,12.9600752717556,70358.0790141877,0.0,1.0
2022-06-28,17.82,17.88,17.69,17.81,87858,13.0627003021881,13.1066824580877,12.9674056310722,13.0553699428715,119854.970548298,0.0,1.0
2022-06-29,18.01,18.04,17.785,17.85,28969,13.2019771292036,13.2239682071534,13.03704404458,13.0846913801379,39519.2087438098,0.0,1.0
2022-06-30,17.98,18.2105,17.9018,18.06,74102,13.1799860512537,13.3489508335015,13.1226626413979,13.2386289257866,101089.178305562,0.0,1.0
2022-07-01,18.05,18.15,17.99,17.99,29195,13.23129856647,13.304602159636,13.1873164105703,13.1873164105703,39827.5155951372,0.0,1.0
2022-07-05,18.13,18.23,17.97,18.0,38765,13.2899414410028,13.3632450341688,13.1726556919371,13.1946467698869,52882.8101402807,0.0,1.0
2022-07-06,17.95,18.24,17.9,18.08,43715,13.1579949733039,13.3705753934854,13.1213431767209,13.2532896444198,59635.5486981137,0.0,1.0
2022-07-07,17.7,18.1029,17.64,18.06,54951,12.9747359903888,13.2700761672548,12.9307538344892,13.2386289257866,74963.5831295904,0.0,1.0
2022-07-08,17.62,17.62,17.37,17.61,45586,13.0066230534161,13.0066230534161,12.8220795935208,12.9992413150203,61755.1009744254,0.1235,1.0
2022-07-11,17.35,17.63,17.3305,17.61,57805,12.8073161167292,13.0140047918119,12.7929217268574,12.9992413150203,78308.1123991285,0.0,1.0
2022-07-12,17.35,17.6992,17.35,17.38,17756,12.8073161167292,13.0650864215109,12.8073161167292,12.8294613319166,24053.9545672334,0.0,1.0
2022-07-13,17.38,17.4497,17.2,17.2,19438,12.8294613319166,12.8809120485354,12.6965900407921,12.6965900407921,26332.5506238952,0.0,1.0
2022-07-14,17.3,17.3416,17.15,17.33,26167,12.7704074247502,12.8011154564767,12.659681348813,12.7925526399376,35448.2895449872,0.0,1.0
2022-07-15,17.43,17.523,17.3252,17.39,23830,12.8663700238957,12.9350201909767,12.7890094055076,12.8368430703124,32282.3686267836,0.0,1.0
2022-07-18,17.36,17.4887,17.31,17.44,37552,12.814697855125,12.9097008282791,12.777789163146,12.8737517622915,50871.4858024751,0.0,1.0
2022-07-19,17.67,17.67,17.4302,17.48,42450,13.0435317453951,13.0435317453951,12.8665176586636,12.9032787158747,57506.7791945853,0.0,1.0
2022-07-20,17.91,17.99,17.6033,17.71,32314,13.2206934668945,13.279747374061,12.9942955502951,13.0730586989783,43775.5962990302,0.0,1.0
2022-07-21,18.0,18.0,17.82,17.82,24014,13.2871291124568,13.2871291124568,13.1542578213322,13.1542578213322,32531.6324046825,0.0,1.0
2022-07-22,17.92,18.0985,17.9096,18.0,27869,13.2280752052903,13.3598392356555,13.2203981973587,13.2871291124568,37753.9794905513,0.0,1.0
2022-07-25,17.98,18.05,17.885,18.0,31056,13.2723656356652,13.3240378044359,13.202239120905,13.2871291124568,42071.3906870916,0.0,1.0
2022-07-26,17.82,18.08,17.73,18.0,41408,13.1542578213322,13.3461830196233,13.08782217577,13.2871291124568,56095.1875827891,0.0,1.0
2022-07-27,18.15,18.17,17.949,17.98,55307,13.397855188394,13.4126186651856,13.2494822466382,13.2723656356652,74924.0856752631,0.0,1.0
2022-07-28,18.29,18.32,17.95,18.22,67118,13.5011995259353,13.5233447411227,13.2502204204778,13.4495273571646,90924.3817663644,0.0,1.0
2022-07-29,18.8,18.8,18.44,18.49,64867,13.8776681841216,13.8776681841216,13.6119256018724,13.6488342938515,87874.9645704394,0.0,1.0
2022-08-01,19.02,19.04,18.5968,18.63,32866,14.0400664288294,14.054829905621,13.7276712599187,13.7521786313928,44523.3876327264,0.0,1.0
2022-08-02,19.03,19.1899,18.87,18.92,28238,14.0474481672252,14.1654821641742,13.9293403528922,13.9662490448713,38253.8617407938,0.0,1.0
2022-08-03,19.24,19.24,19.03,19.11,34256,14.2024646735372,14.2024646735372,14.0474481672252,14.1065020743917,46406.4129114184,0.0,1.0
2022-08-04,19.29,19.38,19.19,19.25,30162,14.2393733655162,14.3058090110785,14.1655559815581,14.209846411933,40860.2938531704,0.0,1.0
2022-08-05,19.17,19.2899,19.11,19.22,25090,14.1507925047665,14.2392995481323,14.1065020743917,14.1877011967456,33989.2836276124,0.0,1.0
2022-08-08,19.24,19.28,19.17,19.2,15321,14.2024646735372,14.2319916271204,14.1507925047665,14.1729377199539,20755.2735934096,0.0,1.0
2022-08-09,19.12,19.26,19.0001,19.25,27872,14.1138838127875,14.2172281503288,14.0253767694217,14.209846411933,37758.0435738864,0.0,1.0
2022-08-10,19.25,19.315,19.16,19.16,24687,14.3010108811212,14.3493000087718,14.2341490120666,14.2341490120666,33230.1509278163,0.1235,1.0
2022-08-11,19.1,19.29,19.07,19.29,26792,14.1895744326969,14.3307272673677,14.167287143012,14.3307272673677,36063.6044743408,0.0,1.0
2022-08-12,19.16,19.19,19.07,19.13,14811,14.2341490120666,14.2564363017515,14.167287143012,14.2118617223818,19936.4752862594,0.0,1.0
2022-08-15,19.13,19.25,19.0,19.14,23319,14.2118617223818,14.3010108811212,14.1152834670807,14.2192908189434,31388.7426372481,0.0,1.0
2022-08-16,19.08,19.1664,19.0,19.13,44224,14.1747162395737,14.2389036338661,14.1152834670807,14.2118617223818,59528.0995921635,0.0,1.0
2022-08-17,18.802,19.04,18.8,18.95,35987,13.9681873551606,14.1449998533272,13.9667015358483,14.0781379842726,48440.6141466894,0.0,1.0
2022-08-18,18.83,18.9,18.79,18.79,17483,13.9889888255331,14.0409925014645,13.9592724392866,13.9592724392866,23533.1441111116,0.0,1.0
2022-08-19,18.62,18.75,18.62,18.75,16633,13.8329777977391,13.9295560530402,13.8329777977391,13.9295560530402,22388.9942229662,0.0,1.0
2022-08-22,18.38,18.5799,18.355,18.55,25580,13.6546794802602,13.803187120527,13.6361067388561,13.7809741218077,34432.1813397147,0.0,1.0
2022-08-23,18.13,18.4625,18.03,18.36,16279,13.4689520662196,13.7159695268935,13.3946611006034,13.6398212871369,21912.489446021,0.0,1.0
2022-08-24,18.16,18.35,18.1,18.1,20557,13.4912393559045,13.6323921905753,13.4466647765348,13.4466647765348,27670.9285301218,0.0,1.0
2022-08-25,18.17,18.295,18.12,18.27,33264,13.4986684524661,13.5915321594864,13.461522969658,13.5729594180823,44775.2963285486,0.0,1.0
2022-08-26,17.98,18.26,17.935,18.08,28911,13.3575156177953,13.5655303215207,13.324084683268,13.4318065834115,38915.9028425525,0.0,1.0
2022-08-29,17.98,18.09,17.9,17.98,24564,13.3575156177953,13.4392356799731,13.2980828453023,13.3575156177953,33064.5857087081,0.0,1.0
2022-08-30,17.9,18.0995,17.66,18.01,46115,13.2980828453023,13.4462933217067,13.1197845278234,13.3798029074802,62073.4965786142,0.0,1.0
2022-08-31,17.86,18.235,17.82,18.06,33823,13.2683664590559,13.5469575801167,13.2386500728094,13.4169483902883,45527.7431373404,0.0,1.0
2022-09-01,17.62,17.76,17.555,17.72,46884,13.0900681415769,13.1940754934396,13.0417790139264,13.1643591071932,63108.6157127127,0.0,1.0
2022-09-02,17.69,17.75,17.59,17.72,15855,13.1420718175083,13.186646396878,13.0677808518921,13.1643591071932,21341.7605606402,0.0,1.0
2022-09-06,17.9,18.0,17.6248,17.78,42705,13.2980828453023,13.3723738109186,13.0936341079265,13.2089336865629,57483.4364391135,0.0,1.0
2022-09-07,18.19,18.215,17.96,17.96,38733,13.5135266455894,13.5320993869934,13.3426574246721,13.3426574246721,52136.8913147446,0.0,1.0
2022-09-08,18.27,18.35,18.15,18.15,32457,13.5729594180823,13.6323921905753,13.4838102593429,13.4838102593429,43689.0269641565,0.0,1.0
2022-09-09,18.16,18.3199,18.1,18.21,20391,13.5829886984405,13.7025878114846,13.5381109824765,13.6203867950772,27262.0826109143,0.1235,1.0
2022-09-12,18.15,18.29,18.15,18.29,10527,13.5755090791132,13.6802237496959,13.5755090791132,13.6802237496959,14074.2456792258,0.0,1.0
2022-09-13,17.8,17.96,17.8,17.96,28045,13.3137224026565,13.4333963118938,13.3137224026565,13.4333963118938,37495.2237174777,0.0,1.0
2022-09-14,17.71,17.949,17.66,17.91,29983,13.2464058287104,13.4251687306338,13.2090077320738,13.3959982152571,40086.2646718182,0.0,1.0
2022-09-15,17.61,17.7452,17.52,17.6,22896,13.1716096354371,13.2727340887427,13.1042930614911,13.1641300161098,30611.1835348679,0.0,1.0
2022-09-16,17.34,17.47,17.29,17.47,26950,12.969659913599,13.0668949648544,12.9322618169624,13.0668949648544,36031.2454692826,0.0,1.0
2022-09-19,17.25,17.3499,17.25,17.25,15645,12.902343339653,12.9770647367331,12.902343339653,12.902343339653,20916.8399022978,0.0,1.0
2022-09-20,17.18,17.24,17.1,17.15,27809,12.8499860043617,12.8948637203257,12.790149049743,12.8275471463797,37179.6996384147,0.0,1.0
2022-09-21,17.2,17.36,17.154,17.24,19123,12.8649452430163,12.9846191522537,12.8305389941106,12.8948637203257,25566.8091691685,0.0,1.0
2022-09-22,17.05,17.276,17.01,17.21,33691,12.7527509531063,12.9217903499041,12.722832475797,12.8724248623437,45043.7362191317,0.0,1.0
2022-09-23,16.68,17.0425,16.6,17.0,53390,12.4760050379949,12.7471412386108,12.4161680833762,12.7153528564696,71380.638055844,0.0,1.0
2022-09-26,16.39,17.3,16.35,16.64,42041,12.2590960775022,12.9397414362897,12.2291776001929,12.4460865606856,56207.405965644,0.0,1.0
2022-09-27,16.31,16.4712,16.14,16.42,59353,12.1992591228835,12.3198305864402,12.0721055943188,12.2815349354842,79352.9689179342,0.0,1.0
2022-09-28,16.45,16.61,16.34,16.38,49786,12.3039737934662,12.4236477027036,12.2216979808655,12.2516164581749,66562.2110179481,0.0,1.0
2022-09-29,16.2,16.4999,16.0,16.38,41164,12.1169833102828,12.3412970939096,11.9673909237361,12.2516164581749,55034.8864006512,0.0,1.0
2022-09-30,16.45,16.45,16.2657,16.29,37228,12.3039737934662,12.3039737934662,12.1661244092634,12.1842998842289,49772.5865057681,0.0,1.0
2022-10-03,16.7,16.96,16.46,16.55,29297,12.4909642766496,12.6854343791603,12.3114534127936,12.3787699867396,39169.1056962363,0.0,1.0
2022-10-04,16.96,17.048,16.77,16.85,23166,12.6854343791603,12.7512550292409,12.5433216119409,12.6031585665596,30972.1644727792,0.0,1.0
2022-10-05,17.03,17.08,16.7392,16.81,14720,12.7377917144517,12.7751898110883,12.5202843844127,12.5732400892503,19680.1459483427,0.0,1.0
2022-10-06,17.02,17.1,16.89,16.9,17118,12.7303120951243,12.790149049743,12.633077043869,12.6405566631963,22886.1914635688,0.0,1.0
2022-10-07,16.53,16.84,16.4714,16.84,23003,12.3638107480849,12.5956789472323,12.3199801788267,12.5956789472323,30754.2389435957,0.0,1.0
2022-10-10,16.25,16.4819,16.2417,16.44,29099,12.1543814069195,12.3278337791204,12.1481733228778,12.2964941741389,38904.3863417682,0.0,1.0
2022-10-11,16.15,16.36,16.111,16.33,37727,12.0795852136462,12.2366572195202,12.0504146982696,12.2142183615382,50439.7327576852,0.0,1.0
2022-10-12,15.7,16.01,15.7,15.97,38527,11.8353756426087,12.0690677731315,11.8353756426087,12.0389139498383,51107.2836439923,0.1235,1.0
2022-10-13,15.52,15.72,15.27,15.34,53667,11.699683437789,11.8504525542553,11.511222042206,11.5639912329692,71190.9723394536,0.0,1.0
2022-10-14,15.3,15.62,15.29,15.52,21185,11.533837409676,11.7750679960221,11.5262989538527,11.699683437789,28102.5723258488,0.0,1.0
2022-10-17,15.02,15.6529,14.87,15.46,65189,11.3227606466231,11.7998695156809,11.2096838092733,11.6544527028491,86475.2696412441,0.0,1.0
2022-10-18,15.08,15.22,15.06,15.16,51834,11.367991381563,11.4735297630894,11.3529144699163,11.4282990281495,68759.4398837879,0.0,1.0
2022-10-19,14.92,15.16,14.829,14.96,48357,11.2473760883899,11.4282990281495,11.1787761403977,11.2775299116832,64147.0894482451,0.0,1.0
2022-10-20,14.98,15.075,14.92,14.93,26150,11.2926068233298,11.3642221536513,11.2473760883899,11.2549145442132,34688.8018088717,0.0,1.0
2022-10-21,15.09,15.15,14.9,14.95,58540,11.3755298373863,11.4207605723262,11.2322991767433,11.2699914558599,77655.1609136271,0.0,1.0
2022-10-24,15.24,15.4142,15.0138,15.09,52170,11.4886066747361,11.6199265751783,11.3180868040126,11.3755298373863,69205.1545074123,0.0,1.0
2022-10-25,15.47,15.57,15.245,15.31,23747,11.6619911586724,11.7373757169055,11.4923759026477,11.5413758654993,31501.1463309856,0.0,1.0
2022-10-26,15.73,15.9287,15.3401,15.43,38933,11.8579910100786,12.0077801272879,11.5640666175275,11.6318373353791,51645.8554808721,0.0,1.0
2022-10-27,16.25,16.38,15.6,15.82,41670,12.2499907128911,12.3479906385943,11.7599910843755,11.9258371124885,55276.5725191468,0.0,1.0
2022-10-28,16.57,16.57,16.21,16.21,39023,12.4912212992373,12.4912212992373,12.2198368895979,12.2198368895979,51765.2433264857,0.0,1.0
2022-10-31,16.54,16.7699,16.39,16.58,46013,12.4686059317674,12.6419150311454,12.3555290944176,12.4987597550606,61037.6993358168,0.0,1.0
2022-11-01,16.2,16.6658,16.09,16.61,59797,12.2122984337746,12.5634397060247,12.1293754197181,12.5213751225306,79322.611157365,0.0,1.0
2022-11-02,15.76,16.13,15.75,16.13,37993,11.8806063775486,12.1595292430113,11.8730679217253,12.1595292430113,50398.9157600176,0.0,1.0
2022-11-03,15.51,15.72,15.5,15.61,30784,11.6921449819656,11.8504525542553,11.6846065261423,11.7675295401988,40835.9493263599,0.0,1.0
2022-11-04,15.58,15.63,15.4,15.57,31114,11.7449141727289,11.7826064518455,11.6092219679091,11.7373757169055,41273.7047602765,0.0,1.0
2022-11-07,15.56,15.67,15.48,15.67,30761,11.7298372610822,11.8127602751387,11.6695296144957,11.8127602751387,40805.4390991474,0.0,1.0
2022-11-08,15.92,15.9601,15.6,15.6,18659,12.0012216707217,12.0314508785732,11.7599910843755,11.7599910843755,24751.7534589574,0.0,1.0
2022-11-09,15.98,16.31,15.8871,15.96,32642,12.0464524056616,12.2952214478311,11.9764201510629,12.0313754940149,43300.6450724737,0.0,1.0
2022-11-10,16.35,16.3999,16.04,16.18,30764,12.4184752005423,12.4563762349464,12.1830178725809,12.2893534400474,40503.47501423,0.1235,1.0
2022-11-11,16.3,16.56,16.28,16.35,25357,12.3804982121614,12.5779785517419,12.3653074168091,12.4184752005423,33384.6904152852,0.0,1.0
2022-11-14,16.11,16.3796,16.02,16.34,25684,12.2361856563142,12.4409575776638,12.1678270772286,12.4108798028661,33815.2142850566,0.0,1.0
2022-11-15,16.31,16.34,16.09,16.22,16296,12.3880936098376,12.4108798028661,12.2209948609618,12.319735030752,21455.0978036631,0.0,1.0
2022-11-16,16.2,16.29,16.06,16.16,36411,12.3045442353997,12.3729028144853,12.1982086679333,12.274162644695,47938.2404350257,0.0,1.0
2022-11-17,15.83,16.05,15.8,15.92,43395,12.0235145213813,12.1906132702571,12.0007283283528,12.0918731004669,57133.2823508814,0.0,1.0
2022-11-18,15.69,15.95,15.6,15.85,32366,11.9171789539149,12.1146592934954,11.8488203748293,12.0387053167337,42612.6470000835,0.0,1.0
2022-11-21,15.89,15.9088,15.68,15.68,20070,12.0690869074384,12.0833662550696,11.9095835562387,11.9095835562387,26423.8962272654,0.0,1.0
2022-11-22,16.08,16.17,15.88,15.9,31707,12.2133994632856,12.2817580423712,12.0614915097622,12.0766823051145,41745.0163267519,0.0,1.0
2022-11-23,15.97,16.19,15.921,16.02,38715,12.1298500888477,12.2969488377235,12.0926326402345,12.1678270772286,50971.6563247926,0.0,1.0
2022-11-25,16.01,16.07,15.89,15.97,20714,12.1602316795524,12.2058040656095,12.0690869074384,12.1298500888477,27271.7780992317,0.0,1.0
2022-11-28,15.9,16.16,15.86,16.05,40422,12.0766823051145,12.274162644695,12.0463007144098,12.1906132702571,53219.0699202057,0.0,1.0
2022-11-29,15.83,15.9858,15.74,15.92,37988,12.0235145213813,12.1418508171761,11.9551559422958,12.0918731004669,50014.4977519364,0.0,1.0
2022-11-30,16.08,16.1,15.77,15.87,75636,12.2133994632856,12.228590258638,11.9779421353243,12.053896112086,99581.3560062511,0.0,1.0
2022-12-01,16.28,16.4,16.13,16.14,87445,12.3653074168091,12.4564521889232,12.2513764516665,12.2589718493427,115128.929028063,0.0,1.0
2022-12-02,16.32,16.46,16.14,16.19,62321,12.3956890075138,12.5020245749802,12.2589718493427,12.2969488377235,82051.0033273249,0.0,1.0
2022-12-05,16.03,16.36,16.01,16.26,44212,12.1754224749048,12.4260705982185,12.1602316795524,12.3501166214567,58208.9337319313,0.0,1.0
2022-12-06,16.04,16.14,16.01,16.05,49854,12.1830178725809,12.2589718493427,12.1602316795524,12.1906132702571,65637.1162189387,0.0,1.0
2022-12-07,16.09,16.15,15.99,16.01,27822,12.2209948609618,12.2665672470188,12.1450408842001,12.1602316795524,36630.0767730434,0.0,1.0
2022-12-08,15.84,16.15,15.73,16.05,76361,12.0311099190575,12.2665672470188,11.9475605446196,12.1906132702571,100535.881405591,0.0,1.0
2022-12-09,15.49,15.73,15.49,15.73,41447,11.8590741616922,12.0428170796267,11.8590741616922,12.0428170796267,54136.9436809719,0.1235,1.0
2022-12-12,15.39,15.51,15.31,15.49,70440,11.7825146125528,11.8743860715201,11.7212669732413,11.8590741616922,92006.8114191055,0.0,1.0
2022-12-13,15.66,15.81,15.58,15.61,57755,11.9892253952291,12.1040647189382,11.9279777559176,11.9509456206594,75438.0095614774,0.0,1.0
2022-12-14,15.9,15.92,15.6,15.7,68551,12.1729683131637,12.1882802229916,11.9432896657455,12.0198492148849,89539.4510163416,0.0,1.0
2022-12-15,15.98,16.01,15.7476,15.75,58961,12.2342159524752,12.257183817217,12.0562915602753,12.0581289894546,77013.2539477838,0.0,1.0
2022-12-16,15.89,16.05,15.45,15.82,90964,12.1653123582498,12.2878076368728,11.8284503420364,12.1117206738522,118814.701787727,0.0,1.0
2022-12-19,15.9,15.9699,15.7508,15.8,36894,12.1729683131637,12.2264834380121,12.0587414658477,12.0964087640243,48189.9389621874,0.0,1.0
2022-12-20,15.69,15.9199,15.63,15.78,45857,12.012193259971,12.1882036634424,11.9662575304873,12.0810968541964,59897.1656906007,0.0,1.0
2022-12-21,15.73,15.85,15.67,15.67,22773,12.0428170796267,12.134688538594,11.9968813501431,11.9968813501431,29745.4729762535,0.0,1.0
2022-12-22,15.61,15.7103,15.55,15.71,16426,11.9509456206594,12.0277348484463,11.9050098911758,12.0275051697988,21455.1942698784,0.0,1.0
2022-12-23,15.77,15.81,15.5146,15.53,22256,12.0734408992825,12.1040647189382,11.8779078107805,11.8896979813479,29070.1816431518,0.0,1.0
2022-12-27,15.5,15.79,15.395,15.79,43438,11.8667301166061,12.0887528091104,11.7863425900098,12.0887528091104,56737.5337084485,0.0,1.0
2022-12-28,15.35,15.6,15.3,15.5,67686,11.751890792897,11.9432896657455,11.7136110183273,11.8667301166061,88409.6115518682,0.0,1.0
2022-12-29,15.35,15.6,15.32,15.37,55615,11.751890792897,11.9432896657455,11.7289229281552,11.7672027027249,72642.7997880972,0.0,1.0
2022-12-30,15.68,15.71,15.35,15.4,63361,12.004537305057,12.0275051697988,11.751890792897,11.7901705674667,82760.4142294998,0.0,1.0
2023-01-03,15.84,15.84,15.39,15.67,57609,12.1270325836801,12.1270325836801,11.7825146125528,11.9968813501431,75247.3083339471,0.0,1.0
2023-01-04,15.97,16.09,15.755,15.87,33569,12.2265599975613,12.3184314565285,12.0619569669116,12.1500004484219,43846.914431118,0.0,1.0
2023-01-05,16.0,16.02,15.73,15.95,48746,12.2495278623031,12.264839772131,12.0428170796267,12.2112480877334,63670.6988846638,0.0,1.0
2023-01-06,16.2,16.23,16.02,16.1,62410,12.4026469605819,12.4256148253237,12.264839772131,12.3260874114425,81518.243904974,0.0,1.0
2023-01-09,16.28,16.3917,16.2,16.2,74195,12.4638945998934,12.5494116162821,12.4026469605819,12.4026469605819,96911.4902504335,0.0,1.0
2023-01-10,16.66,16.76,16.2908,16.3,46147,12.7548208866231,12.8313804357625,12.4721630312004,12.4792065097213,60275.9558000776,0.0,1.0
2023-01-11,16.73,16.74,16.609,16.73,28249,12.8084125710207,12.8160685259346,12.715775516562,12.8084125710207,36898.075181407,0.0,1.0
2023-01-12,16.85,16.88,16.6,16.63,77209,12.9948350731751,13.0179712780531,12.802033365858,12.825169570736,100114.51801228,0.1235,1.0
2023-01-13,16.73,16.86,16.66,16.8,49394,12.9022902536629,13.0025471414678,12.8483057756141,12.9562747317117,64047.6693481144,0.0,1.0
2023-01-17,16.87,16.89,16.74,16.76,54061,13.0102592097605,13.0256833463458,12.9100023219556,12.9254264585409,70099.2236431229,0.0,1.0
2023-01-18,16.68,17.1,16.66,16.96,52893,12.8637299121994,13.1876367804922,12.8483057756141,13.0796678243946,68584.7142331018,0.0,1.0
2023-01-19,16.62,16.82,16.53,16.61,47005,12.8174575024433,12.971698868297,12.7480488878092,12.8097454341506,60949.9270702541,0.0,1.0
2023-01-20,16.69,16.72,16.6,16.69,26998,12.8714419804921,12.8945781853702,12.802033365858,12.8714419804921,35007.4700785601,0.0,1.0
2023-01-23,16.79,16.87,16.6912,16.76,44957,12.948562663419,13.0102592097605,12.8723674286872,12.9254264585409,58294.3489266547,0.0,1.0
2023-01-24,16.85,17.01,16.83,16.84,44546,12.9948350731751,13.1182281658581,12.9794109365897,12.9871230048824,57761.4179613133,0.0,1.0
2023-01-25,16.87,16.9107,16.8,16.8,28648,13.0102592097605,13.0416473277117,12.9562747317117,12.9562747317117,37146.9739540183,0.0,1.0
2023-01-26,16.97,17.01,16.89,16.99,48371,13.0873798926873,13.1182281658581,13.0256833463458,13.1028040292727,62721.1769453304,0.0,1.0
2023-01-27,17.05,17.14,16.9701,16.98,37770,13.1490764390288,13.218485053663,13.0874570133702,13.09509196098,48975.1887127644,0.0,1.0
2023-01-30,17.07,17.0785,16.94,17.06,61625,13.1645005756142,13.171055833663,13.0642436878093,13.1567885073215,79907.2280758301,0.0,1.0
2023-01-31,17.35,17.35,17.12,17.25,47048,13.3804384878094,13.3804384878094,13.2030609170776,13.3033178048825,61005.6838379173,0.0,1.0
2023-02-01,17.57,17.63,17.26,17.39,55801,13.5501039902485,13.5963764000046,13.3110298731752,13.4112867609801,72355.4277299697,0.0,1.0
2023-02-02,17.62,17.9,17.56,17.65,55165,13.5886643317119,13.8046022439071,13.5423919219558,13.6118005365899,71530.7462361569,0.0,1.0
2023-02-03,17.64,17.89,17.4226,17.59,41941,13.6040884682973,13.7968901756144,13.4364281036143,13.5655281268338,54383.5951761198,0.0,1.0
2023-02-06,17.46,17.6,17.37,17.6,51175,13.4652712390289,13.5732401951265,13.3958626243947,13.5732401951265,66357.0368645941,0.0,1.0
2023-02-07,17.37,17.55,17.25,17.46,35816,13.3958626243947,13.5346798536631,13.3033178048825,13.4652712390289,46441.4974566157,0.0,1.0
2023-02-08,17.39,17.49,17.3101,17.42,30402,13.4112867609801,13.488407443907,13.3496673353216,13.4344229658582,39421.3314070814,0.0,1.0
2023-02-09,17.26,17.5999,17.24,17.42,40924,13.3110298731752,13.5731630744436,13.2956057365898,13.4344229658582,53064.8827874284,0.0,1.0
2023-02-10,17.0,17.48,16.92,17.19,31190,13.20576014098,13.5786286626077,13.1436153873754,13.353353930791,40151.4183461954,0.1235,1.0
2023-02-13,17.3,17.3999,17.0281,17.04,30937,13.4388029669973,13.5164062280611,13.2275884856837,13.2368325177823,39825.7271361413,0.0,1.0
2023-02-14,17.2195,17.34,17.205,17.33,17400,13.3762698086827,13.4698753437996,13.3650060720919,13.4621072495991,22399.3164226931,0.0,1.0
2023-02-15,17.17,17.25,17.1,17.25,13266,13.3378177423898,13.3999624959945,13.2834410829858,13.3999624959945,17077.5477967499,0.0,1.0
2023-02-16,16.98,17.25,16.98,17.02,43927,13.1902239525789,13.3999624959945,13.1902239525789,13.2212963293812,56547.9754310137,0.0,1.0
2023-02-17,17.02,17.05,16.92,16.92,22229,13.2212963293812,13.2446006119829,13.1436153873754,13.1436153873754,28615.7703885083,0.0,1.0
2023-02-21,16.89,17.0,16.76,16.91,36724,13.1203111047737,13.20576014098,13.0193258801662,13.1358472931749,47275.4308222403,0.0,1.0
2023-02-22,16.62,16.9999,16.54,16.91,48888,12.9105725613581,13.205682460038,12.8484278077535,13.1358472931749,62934.355245553,0.0,1.0
2023-02-23,16.89,17.0,16.63,16.63,37777,13.1203111047737,13.20576014098,12.9183406555587,12.9183406555587,48630.9756609239,0.0,1.0
2023-02-24,16.86,17.0,16.7901,16.82,55539,13.097006822172,13.20576014098,13.0427078437099,13.0659344453697,71496.3008505717,0.0,1.0
2023-02-27,16.9,16.9799,16.85,16.93,20686,13.1280791989743,13.1901462716369,13.0892387279714,13.151383481576,26629.440202289,0.0,1.0
2023-02-28,17.01,17.21,16.9078,16.95,42867,13.2135282351806,13.3688901191921,13.1341383124507,13.1669196699772,55183.4193730796,0.0,1.0
2023-03-01,17.0,17.09,16.8911,17.08,20195,13.20576014098,13.2756729887852,13.1211655951358,13.2679048945847,25997.3675377177,0.0,1.0
2023-03-02,16.82,16.96,16.65,16.95,21189,13.0659344453697,13.1746877641777,12.9338768439599,13.1669196699772,27276.9606712898,0.0,1.0
2023-03-03,16.95,16.97,16.8823,16.94,14832,13.1669196699772,13.1824558583783,13.1143296722393,13.1591515757766,19093.4862747921,0.0,1.0
2023-03-06,16.99,17.1,16.8507,17.03,31888,13.1979920467795,13.2834410829858,13.0897824945654,13.2290644235818,41049.9656371744,0.0,1.0
2023-03-07,17.02,17.07,17.0001,17.07,13574,13.2212963293812,13.2601368003841,13.205837821922,13.2601368003841,17474.0414437722,0.0,1.0
2023-03-08,17.08,17.08,17.0,17.05,20752,13.2679048945847,13.2679048945847,13.20576014098,13.2446006119829,26714.4031266509,0.0,1.0
2023-03-09,16.8,17.7,16.69,17.14,58821,13.0503982569685,13.7495267350204,12.9649492207622,13.3145134597881,75721.2753620248,0.0,1.0
2023-03-10,16.27,16.61,15.96,16.6,68467,12.7346252277151,13.00074523862,12.4919863942429,12.9929181794757,87474.7446493854,0.1235,1.0
2023-03-13,15.96,16.16,15.4601,16.16,91964,12.4919863942429,12.6485275771282,12.1007117076213,12.6485275771282,117494.959862943,0.0,1.0
2023-03-14,15.67,16.15,15.6,16.1,33772,12.2650016790593,12.6407005179839,12.2102122650495,12.6015652222626,43147.7511253459,0.0,1.0
2023-03-15,15.15,15.62,15.1,15.51,51858,11.8579946035577,12.225866383338,11.8188593078364,12.1397687327511,66254.7695682274,0.0,1.0
2023-03-16,15.6,15.6148,15.03,15.1,53305,12.2102122650495,12.221796312583,11.7640698938265,11.8188593078364,68103.4843579461,0.0,1.0
2023-03-17,15.12,15.5729,15.12,15.57,24060,11.8345134261249,12.1890009347685,11.8345134261249,12.1867310876167,30739.5147481884,0.0,1.0
2023-03-20,14.79,15.2237,14.712,15.12,83628,11.5762204743642,11.9156800294509,11.515169413039,11.8345134261249,106844.727321758,0.0,1.0
2023-03-21,14.83,15.0592,14.6,14.94,54661,11.6075287109413,11.7869249065278,11.4275063506232,11.6936263615282,69835.9358125821,0.0,1.0
2023-03-22,14.93,15.1999,14.835,14.85,60742,11.6857993023839,11.8970516286875,11.6114422405134,11.6231828292298,77605.1373580408,0.0,1.0
2023-03-23,14.87,15.24,14.75,15.0,45305,11.6388369475183,11.928438135856,11.5449122377872,11.7405887163937,57882.5318232203,0.0,1.0
2023-03-24,14.99,15.1572,14.87,14.87,26263,11.7327616572495,11.8636300861415,11.6388369475183,11.6388369475183,33554.1095524385,0.0,1.0
2023-03-27,15.25,15.38,15.03,15.03,25029,11.9362651950003,12.0380169638757,11.7640698938265,11.7640698938265,31977.5276239571,0.0,1.0
2023-03-28,15.43,15.43,15.3,15.39,17307,12.077152259597,12.077152259597,11.9754004907216,12.04584402302,22111.7531898129,0.0,1.0
2023-03-29,15.81,16.1,15.3901,15.56,23874,12.374580507079,12.6015652222626,12.0459222936114,12.1789040284724,30501.8776017561,0.0,1.0
2023-03-30,15.63,16.08,15.4201,15.86,37633,12.2336934424823,12.5859111039741,12.0694034710442,12.4137158028003,48080.6383424178,0.0,1.0
2023-03-31,15.52,15.99,15.52,15.66,84941,12.1475957918954,12.5154675716757,12.1475957918954,12.2571746199151,108522.24115652,0.0,1.0
2023-04-03,15.64,15.9999,15.51,15.63,63563,12.2415205016265,12.5232163602285,12.1397687327511,12.2336934424823,81209.3007455988,0.0,1.0
2023-04-04,15.58,15.7499,15.55,15.58,20662,12.194558146761,12.327539881622,12.1710769693282,12.194558146761,26398.1651590635,0.0,1.0
2023-04-05,15.58,15.61,15.36,15.61,40199,12.194558146761,12.2180393241938,12.0223628455872,12.2180393241938,51359.0088679311,0.0,1.0
2023-04-06,15.61,15.7599,15.41,15.46,46035,12.2180393241938,12.3353669407662,12.0614981413085,12.1006334370298,58815.1937420137,0.0,1.0
2023-04-10,15.72,15.74,15.5604,15.57,29477,12.3041369747806,12.3197910930692,12.1792171108382,12.1867310876167,37660.3772332649,0.0,1.0
2023-04-11,16.03,16.13,15.75,15.8,108901,12.5467758082528,12.6250463996954,12.3276181522134,12.3667534479347,139133.993998024,0.0,1.0
2023-04-12,15.78,16.005,15.6497,15.93,16386,12.4477635100779,12.6252506323698,12.3449787454794,12.5660882582725,20772.492969573,0.1235,1.0
2023-04-13,15.8,15.866,15.7291,15.76,20833,12.4635401431705,12.5156030323761,12.4076119788571,12.4319868769852,26409.9442228191,0.0,1.0
2023-04-14,15.63,15.7856,15.62,15.74,23154,12.3294387618832,12.4521809673438,12.3215504453369,12.4162102438926,29352.2703660133,0.0,1.0
2023-04-17,15.83,15.95,15.55,15.55,51143,12.4872050928094,12.5818648913651,12.2663322295127,12.2663322295127,64833.8586563453,0.0,1.0
2023-04-18,15.71,15.9209,15.57,15.8,32053,12.3925452942537,12.5589098902154,12.2821088626053,12.4635401431705,40633.5113605348,0.0,1.0
2023-04-19,15.75,15.775,15.6,15.68,25703,12.4240985604389,12.4438193518047,12.3057738122443,12.3688803446148,32583.6315633429,0.0,1.0
2023-04-20,15.66,15.75,15.6466,15.75,17393,12.3531037115221,12.4240985604389,12.3425333673501,12.4240985604389,22049.0644586711,0.0,1.0
2023-04-21,15.62,15.67,15.58,15.63,17144,12.3215504453369,12.3609920280684,12.2899971791517,12.3294387618832,21733.4077548126,0.0,1.0
2023-04-24,15.75,15.89,15.68,15.68,28964,12.4240985604389,12.5345349920873,12.3688803446148,12.3688803446148,36717.5934560426,0.0,1.0
2023-04-25,15.75,15.765,15.6,15.69,36775,12.4240985604389,12.4359310352584,12.3057738122443,12.3767686611611,46619.5794553918,0.0,1.0
2023-04-26,15.95,15.99,15.75,15.75,20513,12.5818648913651,12.6134181575504,12.4240985604389,12.4240985604389,26004.280988945,0.0,1.0
2023-04-27,15.93,15.95,15.7765,15.94,29101,12.5660882582725,12.5818648913651,12.4450025992867,12.5739765748188,36891.268028045,0.0,1.0
2023-04-28,15.9,16.0627,15.78,16.0,42017,12.5424233086336,12.6707662188421,12.4477635100779,12.6213064740967,53264.8503052941,0.0,1.0
2023-05-01,15.65,15.9699,15.6,15.81,48209,12.3452153949758,12.5975626412923,12.3057738122443,12.4714284597168,61114.4338807609,0.0,1.0
2023-05-02,15.2,15.77,15.2,15.61,53292,11.9902411503919,12.4398751935315,11.9902411503919,12.3136621287906,67558.1408113317,0.0,1.0
2023-05-03,15.21,15.3893,15.15,15.19,27334,11.9981294669382,12.1395669826135,11.9507995676603,11.9823528338455,34651.2463584955,0.0,1.0
2023-05-04,15.32,15.32,15.01,15.15,23618,12.0849009489476,12.0849009489476,11.840363136012,11.9507995676603,29940.4820551309,0.0,1.0
2023-05-05,15.48,15.58,15.28,15.35,16826,12.2111140136885,12.2899971791517,12.0533476827623,12.1085658985865,21330.2799161502,0.0,1.0
2023-05-08,15.35,15.61,15.15,15.58,30486,12.1085658985865,12.3136621287906,11.9507995676603,12.2899971791517,38647.029212157,0.0,1.0
2023-05-09,15.09,15.52,15.01,15.35,36684,11.9034696683824,12.2426672798738,11.840363136012,12.1085658985865,46504.2189732588,0.0,1.0
2023-05-10,14.71,15.15,14.6201,15.01,45279,11.7011343489696,12.0511342887076,11.6296229976458,11.9397706715182,56922.1812292628,0.1235,1.0
2023-05-11,14.52,14.82,14.42,14.69,52797,11.5499980113554,11.7886343339041,11.4704525705059,11.6852252607997,66373.3828565428,0.0,1.0
2023-05-12,14.25,14.66,14.24,14.5,49661,11.3352253210616,11.6613616285448,11.3272707769767,11.5340889231855,62430.982177752,0.0,1.0
2023-05-15,14.13,14.325,14.05,14.22,52671,11.2397707920422,11.3948844016988,11.1761344393625,11.3113616888068,66214.9828292696,0.0,1.0
2023-05-16,14.0,14.24,13.95,14.14,50208,11.1363617189377,11.3272707769767,11.096588998513,11.2477253361271,63118.639439008,0.0,1.0
2023-05-17,14.31,14.34,13.93,14.01,52896,11.3829525855714,11.4068162178262,11.080679910343,11.1443162630227,66497.8400208282,0.0,1.0
2023-05-18,14.38,14.5399,14.3104,14.42,33393,11.438634394166,11.5658275540845,11.3832707673348,11.4704525705059,41979.7786565248,0.0,1.0
2023-05-19,14.38,14.5,14.27,14.38,26855,11.438634394166,11.5340889231855,11.3511344092315,11.438634394166,33760.5772413671,0.0,1.0
2023-05-22,14.44,14.6,14.41,14.41,23141,11.4863616586758,11.6136343640351,11.4624980264209,11.4624980264209,29091.5478660388,0.0,1.0
2023-05-23,14.37,14.5055,14.37,14.37,27476,11.4306798500811,11.5384639224322,11.4306798500811,11.4306798500811,34541.2630900688,0.0,1.0
2023-05-24,14.2,14.43,14.2,14.42,29248,11.2954526006368,11.4784071145908,11.2954526006368,11.4704525705059,36768.9206164776,0.0,1.0
2023-05-25,14.1,14.34,13.93,14.23,109117,11.2159071597873,11.4068162178262,11.080679910343,11.3193162328917,137175.680761357,0.0,1.0
2023-05-26,14.31,14.3299,14.03,14.1,56815,11.3829525855714,11.3987821283004,11.1602253511926,11.2159071597873,71424.5837262431,0.0,1.0
2023-05-30,14.37,14.42,14.2034,14.36,54196,11.4306798500811,11.4704525705059,11.2981571456257,11.4227253059961,68132.1260165006,0.0,1.0
2023-05-31,14.34,14.5226,14.13,14.47,88684,11.4068162178262,11.5520661928175,11.2397707920422,11.5102252909306,111488.476338611,0.0,1.0
2023-06-01,14.68,14.78,14.3689,14.41,37918,11.6772707167147,11.7568161575643,11.4298048502317,11.4624980264209,47668.3510645375,0.0,1.0
2023-06-02,14.64,14.8,14.63,14.75,58348,11.6454525403749,11.7727252457342,11.6374979962899,11.7329525253094,73351.7840580629,0.0,1.0
2023-06-05,14.68,14.74,14.59,14.7,34822,11.6772707167147,11.7249979812244,11.6056798199501,11.6931798048846,43776.2361086905,0.0,1.0
2023-06-06,14.79,14.82,14.66,14.66,49808,11.7647707016492,11.7886343339041,11.6613616285448,11.6613616285448,62615.7822095703,0.0,1.0
2023-06-07,14.93,15.03,14.79,14.79,63045,11.8761343188386,11.9556797596882,11.7647707016492,11.7647707016492,79256.585074734,0.0,1.0
2023-06-08,14.91,15.0,14.8214,14.97,30608,11.8602252306687,11.9318161274333,11.789747970076,11.9079524951784,38478.6351965653,0.0,1.0
2023-06-09,14.75,14.9048,14.75,14.76,41109,11.8311911447586,11.9553584931795,11.8311911447586,11.8392122912974,51250.7779293741,0.1235,1.0
2023-06-12,14.53,14.79,14.51,14.75,68499,11.6547259209046,11.8632757309139,11.6386836278269,11.8311911447586,85398.0159425962,0.0,1.0
2023-06-13,14.56,14.6171,14.53,14.55,31315,11.678789360521,11.7245901072577,11.6547259209046,11.6707682139822,39040.5534276765,0.0,1.0
2023-06-14,14.51,14.6499,14.43,14.56,39475,11.6386836278269,11.750899467905,11.5745144555164,11.678789360521,49213.6626714843,0.0,1.0
2023-06-15,14.62,14.64,14.46,14.46,21092,11.7269162397539,11.7429585328316,11.5985778951328,11.5985778951328,26295.4926679404,0.0,1.0
2023-06-16,14.51,14.6215,14.51,14.62,21967,11.6386836278269,11.7281194117348,11.6386836278269,11.7269162397539,27386.3591616085,0.0,1.0
2023-06-20,14.52,14.6,14.4816,14.52,68182,11.6467047743658,11.7108739466763,11.6159035716567,11.6467047743658,85002.8105957471,0.0,1.0
2023-06-21,14.49,14.5594,14.49,14.5,24341,11.6226413347493,11.6783080917287,11.6226413347493,11.6306624812881,30346.0357970005,0.0,1.0
2023-06-22,14.42,14.53,14.42,14.5,35310,11.5664933089776,11.6547259209046,11.5664933089776,11.6306624812881,44021.1381616238,0.0,1.0
2023-06-23,14.44,14.51,14.41,14.41,18117,11.5825356020552,11.6386836278269,11.5584721624387,11.5584721624387,22586.5465894687,0.0,1.0
2023-06-26,14.45,14.62,14.4,14.49,47693,11.590556748594,11.7269162397539,11.5504510158999,11.6226413347493,59459.0807800151,0.0,1.0
2023-06-27,14.49,14.59,14.4,14.45,83540,11.6226413347493,11.7028528001375,11.5504510158999,11.590556748594,104149.69929261,0.0,1.0
2023-06-28,14.89,14.89,14.545,14.59,62180,11.9434871963021,11.9434871963021,11.6667576407128,11.7028528001375,77520.0898014662,0.0,1.0
2023-06-29,14.91,14.91,14.77,14.86,51558,11.9595294893797,11.9595294893797,11.8472334378362,11.9194237566856,64277.5939206176,0.0,1.0
2023-06-30,15.09,15.23,14.945,15.02,83634,12.1039101270785,12.2162061786219,11.9876035022656,12.0477621013067,104266.889521644,0.0,1.0
2023-07-03,15.16,15.18,14.93,15.12,25776,12.1600581528502,12.1761004459278,11.9755717824573,12.1279735666949,32135.0568466162,0.0,1.0
2023-07-05,15.05,15.22,15.02,15.12,65189,12.0718255409232,12.2081850320831,12.0477621013067,12.1279735666949,81271.4238351203,0.0,1.0
2023-07-06,14.89,15.045,14.77,15.02,57954,11.9434871963021,12.0678149676538,11.8472334378362,12.0477621013067,72251.5163131903,0.0,1.0
2023-07-07,15.05,15.19,14.8,14.84,26691,12.0718255409232,12.1841215924667,11.8712968774527,11.903381463608,33275.791522852,0.0,1.0
2023-07-10,15.3,15.46,15.02,15.03,83404,12.2723542043937,12.4006925490148,12.0477621013067,12.0557832478455,103980.14747188,0.0,1.0
2023-07-11,15.42,15.4583,15.295,15.3,30048,12.3686079628595,12.3993289541032,12.2683436311243,12.2723542043937,37460.978744845,0.0,1.0
2023-07-12,15.31,15.44,15.3,15.36,33141,12.3794365106869,12.4845525620513,12.371350660582,12.4198657612117,40986.4140069689,0.1235,1.0
2023-07-13,15.21,15.3601,15.19,15.35,45634,12.2985780096374,12.4199466197127,12.2824063094274,12.4117799111067,56436.8611929034,0.0,1.0
2023-07-14,15.04,15.41,15.02,15.24,34777,12.1611185578531,12.4602950117365,12.1449468576432,12.3228355599522,43009.7015757026,0.0,1.0
2023-07-17,15.13,15.25,14.7977,15.08,81641,12.2338912087977,12.3309214100572,11.96519840981,12.1934619582729,100967.738630185,0.0,1.0
2023-07-18,15.16,15.29,15.065,15.2,38614,12.2581487591126,12.363264810477,12.1813331831155,12.2904921595324,47755.0282268216,0.0,1.0
2023-07-19,15.42,15.53,15.1107,15.16,99807,12.4683808618414,12.5573252129959,12.2182855180951,12.2581487591126,123434.145704522,0.0,1.0
2023-07-20,15.19,15.48,15.19,15.42,33553,12.2824063094274,12.5168959624711,12.2824063094274,12.4683808618414,41495.9460841807,0.0,1.0
2023-07-21,15.03,15.27,15.02,15.21,27420,12.1530327077482,12.3470931102671,12.1449468576432,12.2985780096374,33911.0911581148,0.0,1.0
2023-07-24,15.25,15.3,15.03,15.03,24338,12.3309214100572,12.371350660582,12.1530327077482,12.1530327077482,30099.4944057695,0.0,1.0
2023-07-25,15.45,15.55,15.1715,15.18,28666,12.4926384121563,12.5734969132058,12.2674474867333,12.2743204593225,35452.0546731773,0.0,1.0
2023-07-26,15.66,15.77,15.4189,15.48,41383,12.6624412643603,12.7513856155149,12.4674914183299,12.5168959624711,51179.5290078875,0.0,1.0
2023-07-27,15.39,15.9,15.33,15.72,42009,12.4441233115266,12.8565016668793,12.3956082108968,12.7109563649901,51953.7209504466,0.0,1.0
2023-07-28,15.39,15.59,15.34,15.45,29210,12.4441233115266,12.6058403136257,12.4036940610018,12.4926384121563,36124.8348916314,0.0,1.0
2023-07-31,15.85,15.9,15.42,15.42,46945,12.8160724163545,12.8565016668793,12.4683808618414,12.4683808618414,58058.2120502446,0.0,1.0
2023-08-01,15.79,15.8999,15.7001,15.83,37052,12.7675573157248,12.8564208083782,12.6948655232812,12.7999007161446,45823.2585554512,0.0,1.0
2023-08-02,15.48,15.72,15.3501,15.72,38164,12.5168959624711,12.7109563649901,12.4118607696078,12.7109563649901,47198.5004725858,0.0,1.0
2023-08-03,15.27,15.41,15.2,15.34,76132,12.3470931102671,12.4602950117365,12.2904921595324,12.4036940610018,94154.6021899928,0.0,1.0
2023-08-04,15.42,15.44,15.32,15.32,18525,12.4683808618414,12.4845525620513,12.3875223607919,12.3875223607919,22910.3925493829,0.0,1.0
2023-08-07,15.76,15.91,15.3654,15.46,50483,12.7432997654099,12.8645875169842,12.4242321202684,12.5007242622612,62433.7569268825,0.0,1.0
2023-08-08,15.72,15.7899,15.6129,15.75,20885,12.7109563649901,12.7674764572237,12.624356910366,12.7352139153049,25829.0714382651,0.0,1.0
2023-08-09,15.82,15.82,15.54,15.8,18800,12.7918148660396,12.7918148660396,12.5654110631009,12.7756431658297,23250.4928436383,0.0,1.0
2023-08-10,15.63,15.7767,15.54,15.65,26583,12.7380439628417,12.8576006518595,12.6646963008675,12.7543434432804,32618.2176174017,0.1235,1.0
2023-08-11,15.6,15.7,15.5469,15.64,17133,12.7135947421836,12.7950921443771,12.6703196216189,12.746193703061,21022.755988374,0.0,1.0
2023-08-14,15.44,15.5,15.35,15.5,16925,12.5831988986741,12.6320973399902,12.5098512366999,12.6320973399902,20767.5331292376,0.0,1.0
2023-08-15,15.08,15.46,15.07,15.39,30365,12.2898082507775,12.5994983791128,12.2816585105582,12.5424501975773,37258.8563349661,0.0,1.0
2023-08-16,15.04,15.2875,14.985,15.05,21425,12.2572092899001,12.458915360329,12.2123857186937,12.2653590301195,26289.1815240128,0.0,1.0
2023-08-17,14.9,15.1451,14.83,15.06,28208,12.1431129268292,12.3428630596055,12.0860647452938,12.2735087703388,34612.146204404,0.0,1.0
2023-08-18,15.14,15.25,14.9,14.9,35326,12.3387066920936,12.4283538345064,12.1431129268292,12.1431129268292,43346.1669319615,0.0,1.0
2023-08-21,15.17,15.2415,15.1,15.16,16360,12.3631559127517,12.42142655532,12.3061077312162,12.3550061725323,20074.2594974491,0.0,1.0
2023-08-22,15.0,15.25,14.96,15.2,52408,12.2246103290227,12.4283538345064,12.1920113681453,12.3876051334097,64306.3442385281,0.0,1.0
2023-08-23,15.02,15.168,14.99,15.1,27612,12.2409098094614,12.3615259647078,12.2164605888034,12.3061077312162,33880.8345503404,0.0,1.0
2023-08-24,15.0,15.13,15.0,15.06,20953,12.2246103290227,12.3305569518743,12.2246103290227,12.2735087703388,25710.0219590498,0.0,1.0
2023-08-25,14.98,15.18,14.96,15.08,18858,12.208310848584,12.371305652971,12.1920113681453,12.2898082507775,23139.3878730378,0.0,1.0
2023-08-28,14.98,15.1692,14.98,15.02,17271,12.208310848584,12.3625039335341,12.208310848584,12.2409098094614,21192.0865391471,0.0,1.0
2023-08-29,15.04,15.24,14.95,14.96,61812,12.2572092899001,12.4202040942871,12.183861627926,12.1920113681453,75845.3623506315,0.0,1.0
2023-08-30,15.08,15.11,14.96,15.11,12507,12.2898082507775,12.3142574714356,12.1920113681453,12.3142574714356,15346.5014385451,0.0,1.0
2023-08-31,15.2,15.36,15.15,15.15,31498,12.3876051334097,12.5180009769193,12.346856432313,12.346856432313,38649.0846974728,0.0,1.0
2023-09-01,15.12,15.36,15.07,15.32,43465,12.3224072116549,12.5180009769193,12.2816585105582,12.4854020160419,53332.9883286449,0.0,1.0
2023-09-05,15.05,15.13,15.0313,15.1,15716,12.2653590301195,12.3305569518743,12.2501190159093,12.3061077312162,19284.050260508,0.0,1.0
2023-09-06,15.0,15.06,14.98,15.0,27253,12.2246103290227,12.2735087703388,12.208310848584,12.2246103290227,33440.329711735,0.0,1.0
2023-09-07,15.13,15.27,14.95,14.97,35670,12.3305569518743,12.4446533149451,12.183861627926,12.2001611083647,43768.2662759175,0.0,1.0
2023-09-08,15.04,15.138,14.95,14.95,19644,12.3578585816091,12.4383818622605,12.2839086299904,12.2839086299904,23907.520712341,0.1235,1.0
2023-09-11,14.97,15.04,14.97,15.01,16076,12.3003419525723,12.3578585816091,12.3003419525723,12.3332085977362,19565.1243622274,0.0,1.0
2023-09-12,15.0,15.18,14.96,15.0,34884,12.3249919364452,12.4728918396826,12.2921252912814,12.3249919364452,42455.2001898445,0.0,1.0
2023-09-13,14.82,15.0227,14.82,14.95,45976,12.1770920332079,12.3436437575757,12.1770920332079,12.2839086299904,55954.6005024734,0.0,1.0
2023-09-14,15.03,15.03,14.8257,14.86,27813,12.3496419203181,12.3496419203181,12.1817755301437,12.2099586783717,33849.5150464438,0.0,1.0
2023-09-15,14.98,15.19,14.9412,15.05,23405,12.3085586138633,12.4811085009735,12.2766779680544,12.3660752429,28484.8056542629,0.0,1.0
2023-09-18,14.99,15.1799,14.95,14.98,22879,12.3167752751543,12.4728096730697,12.2839086299904,12.3085586138633,27844.6429636351,0.0,1.0
2023-09-19,14.99,15.0899,14.86,15.04,48227,12.3167752751543,12.398859721451,12.2099586783717,12.3578585816091,58694.156047346,0.0,1.0
2023-09-20,14.78,15.025,14.76,15.02,31661,12.144225388044,12.3455335896726,12.1277920654621,12.3414252590271,38532.6824105798,0.0,1.0
2023-09-21,14.6,14.73,14.57,14.73,60222,11.9963254848067,12.1031420815892,11.9716755009338,12.1031420815892,73292.5428801974,0.0,1.0
2023-09-22,14.69,14.7,14.58,14.7,26268,12.0702754364254,12.0784920977163,11.9798921622248,12.0784920977163,31969.1892726416,0.0,1.0
2023-09-25,14.61,14.66,14.56,14.66,19504,12.0045421460976,12.0456254525525,11.9634588396428,12.0456254525525,23737.1352053299,0.0,1.0
2023-09-26,14.37,14.5985,14.34,14.55,37440,11.8073422751145,11.995092985613,11.7826922912416,11.9552421783519,45565.9527321344,0.0,1.0
2023-09-27,14.34,14.4899,14.29,14.36,50061,11.7826922912416,11.9058600439932,11.7416089847868,11.7991256138236,60926.2061891929,0.0,1.0
2023-09-28,14.4,14.4,14.22,14.27,43538,11.8319922589874,11.8319922589874,11.6840923557501,11.7251756622049,52987.4586018074,0.0,1.0
2023-09-29,14.47,14.54,14.37,14.49,46730,11.8895088880242,11.9470255170609,11.8073422751145,11.9059422106061,56872.2481616621,0.0,1.0
2023-10-02,14.38,14.68,14.22,14.49,124015,11.8155589364055,12.0620587751344,11.6840923557501,11.9059422106061,150931.133228516,0.0,1.0
2023-10-03,14.07,14.3,14.0101,14.25,58236,11.5608424363856,11.7498256460778,11.5116246352527,11.708742339623,70875.5027593104,0.0,1.0
2023-10-04,14.0,14.1441,13.95,14.03,69563,11.5033258073489,11.6217278965517,11.4622425008941,11.5279757912218,84660.9073158508,0.0,1.0
2023-10-05,13.87,14.02,13.85,14.02,35872,11.3965092105663,11.5197591299308,11.3800758879844,11.5197591299308,43657.6350536093,0.0,1.0
2023-10-06,13.72,13.87,13.7,13.81,73629,11.2732592912019,11.3965092105663,11.25682596862,11.3472092428206,89609.3892551902,0.0,1.0
2023-10-09,13.81,13.84,13.65,13.68,21845,11.3472092428206,11.3718592266935,11.2157426621652,11.240392646038,26586.2242904239,0.0,1.0
2023-10-10,13.95,14.0,13.7463,13.81,40935,11.4622425008941,11.5033258073489,11.2948691103971,11.3472092428206,49819.5052107348,0.0,1.0
2023-10-11,13.73,13.9,13.65,13.8,120904,11.3829517194363,11.5238913984096,11.3166271646253,11.4409857048959,145833.168840165,0.1235,1.0
2023-10-12,13.57,13.78,13.5,13.78,62504,11.2503026098143,11.4244045661931,11.1922686243547,11.4244045661931,75391.6858431953,0.0,1.0
2023-10-13,13.44,13.6991,13.43,13.58,28028,11.1425252082464,11.3573338601405,11.134234638895,11.2585931791657,33807.0870794363,0.0,1.0
2023-10-16,13.4,13.54,13.3536,13.5,63610,11.1093629308409,11.2254309017602,11.0708946890505,11.1922686243547,76725.7317369396,0.0,1.0
2023-10-17,13.38,13.4,13.21,13.34,63619,11.0927817921382,11.1093629308409,10.9518421131648,11.0596195147327,76736.5874449354,0.0,1.0
2023-10-18,13.24,13.4,13.21,13.4,42162,10.9767138212189,11.1093629308409,10.9518421131648,11.1093629308409,50855.373392436,0.0,1.0
2023-10-19,13.11,13.31,13.11,13.27,70401,10.8689364196511,11.0347478066786,10.8689364196511,11.0015855292731,84916.9665148918,0.0,1.0
2023-10-20,13.15,13.2,13.08,13.1,47374,10.9020986970566,10.9435515438134,10.844064711597,10.8606458502997,57142.0345119598,0.0,1.0
2023-10-23,13.0,13.13,12.9885,13.13,51109,10.777740156786,10.8855175583538,10.7682060020319,10.8855175583538,61647.1533303447,0.0,1.0
2023-10-24,13.15,13.15,13.04,13.05,56088,10.9020986970566,10.9020986970566,10.8109024341915,10.8191930035428,67652.7722317474,0.0,1.0
2023-10-25,13.07,13.15,13.03,13.15,33697,10.8357741422456,10.9020986970566,10.8026118648401,10.9020986970566,40644.9769272071,0.0,1.0
2023-10-26,13.14,13.2099,13.06,13.08,34690,10.8938081277052,10.9517592074713,10.8274835728942,10.844064711597,41842.7233761112,0.0,1.0
2023-10-27,13.03,13.19,13.01,13.19,32084,10.8026118648401,10.9352609744621,10.7860307261373,10.9352609744621,38699.392816349,0.0,1.0
2023-10-30,13.15,13.15,13.0,13.02,74090,10.9020986970566,10.9020986970566,10.777740156786,10.7943212954887,89366.6006035188,0.0,1.0
2023-10-31,13.28,13.29,13.2,13.22,32264,11.0098760986244,11.0181666679758,10.9435515438134,10.9601326825162,38916.5069762714,0.0,1.0
2023-11-01,13.68,13.69,13.235,13.26,44381,11.3414988726794,11.3497894420308,10.9725685365433,10.9932949599217,53531.9085083651,0.0,1.0
2023-11-02,14.41,14.47,13.75,13.75,104263,11.9467104353297,11.9964538514379,11.399532858139,11.399532858139,125760.964755361,0.0,1.0
2023-11-03,14.67,14.9,14.47,14.54,43869,12.1622652384654,12.352948333547,11.9964538514379,12.0544878368975,52914.3393423644,0.0,1.0
2023-11-06,14.54,14.755,14.4712,14.73,34230,12.0544878368975,12.2327350779521,11.9974487197601,12.2120086545736,41287.8760785324,0.0,1.0
2023-11-07,14.55,14.644,14.49,14.55,37752,12.0627784062489,12.1407097581518,12.0130349901407,12.0627784062489,45536.0764743427,0.0,1.0
2023-11-08,14.5,14.6799,14.44,14.62,29997,12.021325559492,12.1704729021233,11.9715821433838,12.1208123917085,36182.0747510294,0.0,1.0
2023-11-09,14.3,14.56,14.3,14.52,18211,11.8555141724646,12.0710689756003,11.8555141724646,12.0379066981948,21965.9220352366,0.0,1.0
2023-11-10,14.4,14.45,14.17,14.17,59893,12.0408083974678,12.082616759959,11.8484899300082,11.8484899300082,71628.0146257768,0.1235,1.0
2023-11-13,14.24,14.35,14.1006,14.31,34161,11.9070216374959,11.9990000349766,11.7904599228704,11.9655533449836,40854.2669031635,0.0,1.0
2023-11-14,14.39,14.53,14.33,14.48,22421,12.0324467249695,12.1495101399449,11.9822766899801,12.1077017774537,26814.013589644,0.0,1.0
2023-11-15,14.44,14.5199,14.3999,14.42,12509,12.0742550874607,12.1410648507217,12.0407247807428,12.0575317424643,14959.9257835448,0.0,1.0
2023-11-16,15.03,15.1,14.41,14.46,83250,12.567593764857,12.6261254723447,12.049170069966,12.0909784324572,99561.4214949314,0.0,1.0
2023-11-17,15.16,15.26,15.03,15.03,49200,12.6762955073341,12.7599122323165,12.567593764857,12.567593764857,58839.9031537615,0.0,1.0
2023-11-20,15.15,15.24,15.03,15.03,66596,12.6679338348359,12.7431888873201,12.567593764857,12.567593764857,79644.3534639814,0.0,1.0
2023-11-21,15.15,15.29,15.12,15.2,39977,12.6679338348359,12.7849972498113,12.6428488173412,12.7097421973271,47809.8131784129,0.0,1.0
2023-11-22,14.99,15.23,14.99,15.23,18204,12.534147074864,12.7348272148218,12.534147074864,12.7348272148218,21770.7641668917,0.0,1.0
2023-11-24,15.03,15.15,15.02,15.02,6329,12.567593764857,12.6679338348359,12.5592320923587,12.5592320923587,7569.05989959665,0.0,1.0
2023-11-27,15.05,15.11,14.9986,15.08,12250,12.5843171098535,12.6344871448429,12.5413381132125,12.6094021273482,14650.1791388938,0.0,1.0
2023-11-28,15.51,15.6,14.9689,15.08,71854,12.9689540447726,13.0442090972567,12.5165039458927,12.6094021273482,85932.5691302919,0.0,1.0
2023-11-29,15.46,15.6,15.25,15.52,52275,12.9271456822814,13.0442090972567,12.7515505598183,12.9773157172708,62517.3971008713,0.0,1.0
2023-11-30,15.47,15.68,15.3276,15.6,40304,12.9355073547796,13.1111024772427,12.8164371384047,13.0442090972567,48200.8832664471,0.0,1.0
2023-12-01,15.5,15.73,15.37,15.37,53695,12.9605923722743,13.1529108397339,12.8518906297972,12.8518906297972,64215.6219479924,0.0,1.0
2023-12-04,15.27,15.5174,15.24,15.48,42199,12.7682739048148,12.9751416824213,12.7431888873201,12.9438690272779,50467.1762842596,0.0,1.0
2023-12-05,15.2,15.32,15.1415,15.25,30715,12.7097421973271,12.810082267306,12.6608264132124,12.7515505598183,36733.0818164183,0.0,1.0
2023-12-06,15.19,15.34,15.13,15.24,44179,12.7013805248288,12.8268056123025,12.6512104898394,12.7431888873201,52835.1236063015,0.0,1.0
2023-12-07,15.29,15.355,15.1573,15.16,68732,12.7849972498113,12.8393481210498,12.6740378557596,12.6762955073341,82198.866332608,0.0,1.0
2023-12-08,14.98,15.32,14.98,15.08,44821,12.6290520577191,12.9156927586286,12.6290520577191,12.7133581462219,53164.6062532157,0.1235,1.0
2023-12-11,14.94,15.12,14.84,14.95,35192,12.5953296223179,12.747080581623,12.5110235338151,12.6037602311682,41743.129855719,0.0,1.0
2023-12-12,14.99,15.0,14.76,14.86,69830,12.6374826665693,12.6459132754196,12.4435786630129,12.5278847515157,82829.130422393,0.0,1.0
2023-12-13,15.23,15.27,14.74,14.92,49599,12.8398172789761,12.8735397143772,12.4267174453123,12.5784684046174,58832.0498327402,0.0,1.0
2023-12-14,15.84,15.84,15.31,15.31,44582,13.3540844188431,13.3540844188431,12.9072621497783,12.9072621497783,52881.1154588446,0.0,1.0
2023-12-15,15.66,15.94,15.63,15.82,49421,13.2023334595381,13.4383905073459,13.1770416329872,13.3372232011426,58620.914429401,0.0,1.0
2023-12-18,15.84,15.87,15.6,15.67,50737,13.3540844188431,13.379376245394,13.1517498064364,13.2107640683884,60181.8930293706,0.0,1.0
2023-12-19,16.1,16.15,15.6,15.77,65898,13.5732802489504,13.6154332932018,13.1517498064364,13.2950701568912,78165.1730857058,0.0,1.0
2023-12-20,16.01,16.13,15.9,15.99,81573,13.4974047692979,13.5985720755012,13.4046680719448,13.4805435515973,96758.1362730322,0.0,1.0
2023-12-21,15.97,16.0,15.852,16.0,32528,13.4636823338968,13.4889741604476,13.3642011494635,13.4889741604476,38583.2157293367,0.0,1.0
2023-12-22,15.93,16.03,15.925,15.95,47420,13.4299598984956,13.5142659869984,13.4257445940705,13.4468211161962,56247.4203727607,0.0,1.0
2023-12-26,15.85,15.95,15.7702,15.85,58147,13.3625150276934,13.4468211161962,13.2952387690682,13.3625150276934,68971.2938088339,0.0,1.0
2023-12-27,15.89,16.0,15.83,15.88,27135,13.3962374630945,13.4889741604476,13.3456538099928,13.3878068542442,32186.2874697355,0.0,1.0
2023-12-28,15.99,16.0,15.81,15.89,33138,13.4805435515973,13.4889741604476,13.3287925922923,13.3962374630945,39306.7696396571,0.0,1.0
2023-12-29,15.78,16.04,15.78,16.0,56683,13.3035007657414,13.5226965958487,13.3035007657414,13.4889741604476,67234.7644240657,0.0,1.0
2024-01-02,16.16,16.25,15.75,15.75,76885,13.6238639020521,13.6997393817046,13.2782089391906,13.2782089391906,91197.4465491287,0.0,1.0
2024-01-03,16.06,16.1999,16.03,16.1,41324,13.5395578135493,13.6575020313647,13.5142659869984,13.5732802489504,49016.6258853638,0.0,1.0
2024-01-04,15.97,16.1,15.92,15.96,58369,13.4636823338968,13.5732802489504,13.4215292896454,13.4552517250465,69234.6199860322,0.0,1.0
2024-01-05,16.02,16.1627,15.67,15.93,73085,13.5058353781482,13.6261401664416,13.2107640683884,13.4299598984956,86690.0615340191,0.0,1.0
2024-01-08,16.35,16.4199,16.0069,16.02,27555,13.7840454702074,13.8429754260708,13.4947912805543,13.5058353781482,32684.4721293002,0.0,1.0
2024-01-09,16.4,16.4827,16.24,16.34,26424,13.8261985144588,13.8959196496506,13.6913087728543,13.7756148613571,31342.9320103294,0.0,1.0
2024-01-10,16.56,16.6027,16.35,16.35,21553,13.9610882560633,13.997086955854,13.7840454702074,13.7840454702074,25565.1761133299,0.0,1.0
2024-01-11,16.38,16.5599,16.3501,16.36,20463,13.9134553160592,14.0662654876928,13.8880577388949,13.8964669701299,24090.6325844971,0.1235,1.0
2024-01-12,16.43,16.45,16.35,16.35,17708,13.9559261808823,13.9729145268116,13.8879727971653,13.8879727971653,20847.2326543652,0.0,1.0
2024-01-16,16.14,16.4,16.11,16.4,36657,13.7095951649081,13.9304436619884,13.6841126460142,13.9304436619884,43155.4668743543,0.0,1.0
2024-01-17,16.08,16.4299,15.99,16.14,20572,13.6586301271204,13.9558412391527,13.5821825704387,13.7095951649081,24218.9558485204,0.0,1.0
2024-01-18,16.035,16.1331,15.98,16.1,17120,13.6204063487795,13.7037341855625,13.5736883974741,13.6756184730496,20154.99339523,0.0,1.0
2024-01-19,15.94,16.04,15.84,16.04,22051,13.5397117056156,13.6246534352619,13.4547699759693,13.6246534352619,25960.1494952229,0.0,1.0
2024-01-22,16.07,16.1564,16.03,16.05,25543,13.6501359541557,13.7235256085701,13.6161592622972,13.6331476082265,30071.2030545771,0.0,1.0
2024-01-23,16.07,16.1401,16.05,16.14,13768,13.6501359541557,13.7096801066378,13.6331476082265,13.7095951649081,16208.7587070985,0.0,1.0
2024-01-24,16.19,16.21,16.08,16.15,17554,13.7520660297313,13.7690543756605,13.6586301271204,13.7180893378728,20665.9318960202,0.0,1.0
2024-01-25,16.22,16.27,16.16,16.24,15809,13.7775485486251,13.8200194134483,13.7265835108374,13.7945368945544,18611.5823939948,0.0,1.0
2024-01-26,16.25,16.3462,16.21,16.24,37412,13.803031067519,13.8847450114387,13.7690543756605,13.7945368945544,44044.3115013052,0.0,1.0
2024-01-29,16.27,16.39,16.15,16.36,38888,13.8200194134483,13.9219494890238,13.7180893378728,13.8964669701299,45781.9733150527,0.0,1.0
2024-01-30,16.26,16.33,16.11,16.21,30352,13.8115252404837,13.870984451236,13.6841126460142,13.7690543756605,35732.7312810758,0.0,1.0
2024-01-31,16.26,16.4,16.2169,16.32,77523,13.8115252404837,13.9304436619884,13.7749153550061,13.8624902782714,91266.0953842528,0.0,1.0
2024-02-01,16.24,16.4,16.19,16.23,53588,13.7945368945544,13.9304436619884,13.7520660297313,13.7860427215898,63087.9547934336,0.0,1.0
2024-02-02,16.15,16.2422,16.1006,16.17,21644,13.7180893378728,13.7964056126066,13.6761281234275,13.735077683802,25480.9974910255,0.0,1.0
2024-02-05,16.07,16.17,16.0117,16.16,33708,13.6501359541557,13.735077683802,13.600614925772,13.7265835108374,39683.6750798139,0.0,1.0
2024-02-06,16.1,16.16,16.05,16.05,35425,13.6756184730496,13.7265835108374,13.6331476082265,13.6331476082265,41705.0608075948,0.0,1.0
2024-02-07,16.1,16.18,16.08,16.1,24695,13.6756184730496,13.7435718567666,13.6586301271204,13.6756184730496,29072.8716060283,0.0,1.0
2024-02-08,16.19,16.2,16.05,16.1,26494,13.7520660297313,13.7605602026959,13.6331476082265,13.6756184730496,31190.7941012396,0.0,1.0
2024-02-09,16.08,16.15,16.0013,16.04,15157,13.7635331632335,13.8234490414317,13.6961705973164,13.7292955185489,17707.9938057665,0.1235,1.0
2024-02-12,16.18,16.2284,16.0101,16.1,23988,13.8491272749452,13.8905548250136,13.7037028791471,13.7806519855758,28025.2923014267,0.0,1.0
2024-02-13,16.0167,16.0899,15.97,16.05,20823,13.70935209052,13.772006980293,13.6693796403507,13.73785492972,24327.608037044,0.0,1.0
2024-02-14,16.06,16.1,15.97,16.05,30888,13.7464143408912,13.7806519855758,13.6693796403507,13.73785492972,36086.5944891808,0.0,1.0
2024-02-15,16.11,16.17,15.98,15.99,20496,13.789211396747,13.840567863774,13.6779390515219,13.686498462693,23945.5724116243,0.0,1.0
2024-02-16,16.16,16.2,16.0801,16.09,40125,13.8320084526028,13.8662460972875,13.7636187573452,13.7720925744047,46878.2246787874,0.0,1.0
2024-02-20,16.23,16.27,16.0601,16.16,28602,13.891924330801,13.9261619754856,13.7464999350029,13.8320084526028,33415.8500252379,0.0,1.0
2024-02-21,16.19,16.27,16.16,16.16,20147,13.8576866861163,13.9261619754856,13.8320084526028,13.8320084526028,23537.834083577,0.0,1.0
2024-02-22,16.23,16.3,16.195,16.28,46393,13.891924330801,13.9518402089991,13.8619663917019,13.9347213866568,54201.1583183296,0.0,1.0
2024-02-23,16.31,16.37,16.22,16.33,53079,13.9603996201703,14.0117560871973,13.8833649196298,13.9775184425126,62012.4433077969,0.0,1.0
2024-02-26,16.33,16.37,16.27,16.37,19294,13.9775184425126,14.0117560871973,13.9261619754856,14.0117560871973,22541.2702044243,0.0,1.0
2024-02-27,16.44,16.49,16.3301,16.35,39284,14.0716719653955,14.1144690212513,13.9776040366244,13.994637264855,45895.680455613,0.0,1.0
2024-02-28,16.46,16.5499,16.44,16.44,22594,14.0887907877378,14.1657398941666,14.0716719653955,14.0716719653955,26396.6755985674,0.0,1.0
2024-02-29,16.65,16.65,16.464,16.47,32523,14.2514195999899,14.2514195999899,14.0922145522063,14.097350198909,37996.7726162791,0.0,1.0
2024-03-01,16.57,16.7,16.5,16.64,66386,14.1829443106206,14.2942166558457,14.1230284324224,14.2428601888188,77559.0734835133,0.0,1.0
2024-03-04,16.75,16.7999,16.55,16.55,34861,14.3370137117016,14.3797251734457,14.1658254882783,14.1658254882783,40728.2689227963,0.0,1.0
2024-03-05,16.58,16.74,16.55,16.74,18565,14.1915037217918,14.3284543005304,14.1658254882783,14.3284543005304,21689.576103718,0.0,1.0
2024-03-06,16.47,16.68,16.44,16.58,56016,14.097350198909,14.2770978335034,14.0716719653955,14.1915037217918,65443.7541085841,0.0,1.0
2024-03-07,16.5,16.53,16.4101,16.43,55194,14.1230284324224,14.1487066659359,14.0460793259937,14.0631125542243,64483.4076740434,0.0,1.0
2024-03-08,16.42,16.461,16.2701,16.33,26641,14.160261871017,14.1956194067485,14.0309912708669,14.0826477681917,30892.4526950562,0.1235,1.0
2024-03-11,16.34,16.48,16.33,16.44,50932,14.0912715573945,14.2120046062339,14.0826477681917,14.1775094494226,59059.8851643933,0.0,1.0
2024-03-12,16.21,16.41,16.2,16.41,39133,13.979162297758,14.1516380818142,13.9705385085552,14.1516380818142,45377.9644651338,0.0,1.0
2024-03-13,16.19,16.25,16.16,16.2,60912,13.9619147193523,14.0136574545692,13.9360433517439,13.9705385085552,70632.5242506386,0.0,1.0
2024-03-14,16.12,16.2446,16.05,16.18,38498,13.9015481949327,14.0090006083997,13.841181670513,13.9532909301495,44641.6292126522,0.0,1.0
2024-03-15,16.1,16.16,16.1,16.15,17596,13.884300616527,13.9360433517439,13.884300616527,13.9274195625411,20404.0237837247,0.0,1.0
2024-03-18,16.2,16.24,16.15,16.15,38576,13.9705385085552,14.0050336653664,13.9274195625411,13.9274195625411,44732.0766924846,0.0,1.0
2024-03-19,16.33,16.33,16.1927,16.2,21263,14.0826477681917,14.0826477681917,13.9642431424371,13.9705385085552,24656.2149189212,0.0,1.0
2024-03-20,16.55,16.55,16.29,16.38,41474,14.2723711306536,14.2723711306536,14.0481526113805,14.1257667142058,48092.5484431799,0.0,1.0
2024-03-21,16.66,16.6934,16.55,16.55,41886,14.3672328118845,14.3960362678219,14.2723711306536,14.2723711306536,48570.2966699869,0.0,1.0
2024-03-22,16.53,16.7,16.51,16.66,55516,14.2551235522479,14.4017279686957,14.2378759738423,14.3672328118845,64375.4139791577,0.0,1.0
2024-03-25,16.36,16.5997,16.34,16.54,46060,14.1085191358001,14.3152313629915,14.0912715573945,14.2637473414508,53410.396424094,0.0,1.0
2024-03-26,16.54,16.6,16.35,16.36,69231,14.2637473414508,14.3154900766676,14.0998953465973,14.1085191358001,80279.0958496837,0.0,1.0
2024-03-27,16.56,16.6,16.47,16.58,38043,14.2809949198564,14.3154900766676,14.2033808170311,14.298242498262,44114.01891363,0.0,1.0
2024-03-28,16.53,16.72,16.53,16.61,65872,14.2551235522479,14.4189755471014,14.2551235522479,14.3241138658704,76384.0563015181,0.0,1.0
2024-04-01,16.5,16.56,16.45,16.56,37183,14.2292521846395,14.2809949198564,14.1861332386254,14.2809949198564,43116.7774693244,0.0,1.0
2024-04-02,16.39,16.49,16.35,16.45,64025,14.1343905034086,14.2206283954367,14.0998953465973,14.1861332386254,74242.30636241,0.0,1.0
2024-04-03,16.46,16.65,16.25,16.33,42489,14.1947570278283,14.3586090226817,14.0136574545692,14.0826477681917,49269.5252640755,0.0,1.0
2024-04-04,16.37,16.48,16.36,16.46,54348,14.117142925003,14.2120046062339,14.1085191358001,14.1947570278283,63021.0209478212,0.0,1.0
2024-04-05,16.28,16.34,16.21,16.32,52500,14.0395288221777,14.0912715573945,13.979162297758,14.0740239789889,60878.1114256387,0.0,1.0
2024-04-08,16.24,16.37,16.2351,16.28,35669,14.0050336653664,14.117142925003,14.000808008657,14.0395288221777,41361.1686941165,0.0,1.0
2024-04-09,16.46,16.51,16.28,16.28,50342,14.1947570278283,14.2378759738423,14.0395288221777,14.0395288221777,58375.7311502763,0.0,1.0
2024-04-10,16.11,16.2599,16.01,16.17,44924,13.9994282023846,14.1296897968934,13.9125292067149,14.0515675997864,51696.8000076406,0.1235,1.0
2024-04-11,16.0,16.2,15.88,16.18,33796,13.9038393071479,14.0776372984873,13.7995605123443,14.0602574993533,38891.128418178,0.0,1.0
2024-04-12,15.81,15.9999,15.73,15.89,35431,13.7387312153756,13.9037524081523,13.6692120188398,13.8082504119113,40772.6231206195,0.0,1.0
2024-04-15,15.53,15.8779,15.4201,15.82,100268,13.4954140275005,13.7977356334353,13.3999120312595,13.7474211149425,115384.532614329,0.0,1.0
2024-04-16,16.01,16.03,15.39,15.48,200314,13.9125292067149,13.9299090058488,13.3737554335629,13.4519645296656,230513.596223189,0.0,1.0
2024-04-17,16.29,16.45,16.04,16.1,125683,14.15584639459,14.2948847876615,13.9385989054158,13.9907383028176,144631.130695403,0.0,1.0
2024-04-18,16.25,16.33,16.08,16.31,108314,14.1210867963221,14.1906059928579,13.9733585036837,14.1732261937239,124643.557920657,0.0,1.0
2024-04-19,16.29,16.41,16.12,16.25,52949,14.15584639459,14.2601251893936,14.0081181019515,14.1210867963221,60931.6593269647,0.0,1.0
2024-04-22,16.46,16.465,16.28,16.3,62261,14.3035746872284,14.3079196370119,14.147156495023,14.164536294157,71647.5484212386,0.0,1.0
2024-04-23,16.71,16.72,16.47,16.47,71817,14.5208221764026,14.5295120759696,14.3122645867954,14.3122645867954,82644.2232692711,0.0,1.0
2024-04-24,16.88,16.94,16.52,16.64,76694,14.6685504690411,14.7206898664429,14.3557140846302,14.4599928794338,88256.4860605909,0.0,1.0
2024-04-25,16.31,16.7,16.21,16.7,142892,14.1732261937239,14.5121322768357,14.0863271980542,14.5121322768357,164434.581664407,0.0,1.0
2024-04-26,16.36,16.57,16.305,16.38,43546,14.2166756915588,14.3991635824651,14.1688812439404,14.2340554906927,50111.0509556744,0.0,1.0
2024-04-29,16.53,16.548,16.3817,16.45,37706,14.3644039841972,14.3800458034177,14.2355327736191,14.2948847876615,43390.6050460355,0.0,1.0
2024-04-30,16.54,16.669,16.49,16.52,36978,14.3730938837642,14.4851935881781,14.3296443859293,14.3557140846302,42552.8508299024,0.0,1.0
2024-05-01,16.46,16.71,16.385,16.56,21897,14.3035746872284,14.5208221764026,14.2384004404762,14.3904736828981,25198.2198772885,0.0,1.0
2024-05-02,16.37,16.6423,16.36,16.5,34760,14.2253655911257,14.4619915563343,14.2166756915588,14.3383342854963,40000.4622977828,0.0,1.0
2024-05-03,16.59,16.66,16.3671,16.43,54423,14.416543381599,14.4773726785678,14.2228455202513,14.2775049885275,62627.8814623771,0.0,1.0
2024-05-06,16.79,16.83,16.63,16.66,32129,14.5903413729384,14.6251009712062,14.4513029798669,14.4773726785678,36972.8093545874,0.0,1.0
2024-05-07,17.17,17.36,16.85,16.86,142215,14.9205575564831,15.0856656482555,14.6424807703402,14.6511706699071,163655.516273854,0.0,1.0
2024-05-08,17.15,17.35,16.99,17.09,103979,14.9031777573492,15.0769757486885,14.7641393642777,14.8510383599474,119655.007746293,0.0,1.0
2024-05-09,17.37,17.39,17.02,17.07,66939,15.0943555478225,15.1117353469564,14.7902090629786,14.8336585608135,77030.8097166649,0.0,1.0
2024-05-10,17.16,17.22,16.8624,17.22,33167,15.0191879165682,15.0717025596331,14.7587152869662,15.0717025596331,37894.5734723883,0.1235,1.0
2024-05-13,17.24,17.28,17.15,17.15,34388,15.0892074406548,15.1242172026981,15.0104354760574,15.0104354760574,39289.6129456534,0.0,1.0
2024-05-14,17.17,17.28,17.13,17.28,23028,15.027940357079,15.1242172026981,14.9929305950357,15.1242172026981,26310.375913473,0.0,1.0
2024-05-15,17.09,17.345,17.05,17.3,62888,14.9579208329925,15.1811080660184,14.9229110709492,15.1417220837197,71851.9593732188,0.0,1.0
2024-05-16,17.02,17.1799,17.0001,17.12,26150,14.8966537494167,15.0366052731847,14.8792363928002,14.9841781545249,29877.3810203803,0.0,1.0
2024-05-17,17.2,17.29,16.95,17.08,53036,15.0541976786115,15.1329696432089,14.835386665841,14.9491683924816,60595.6703555215,0.0,1.0
2024-05-20,17.2,17.3,17.14,17.14,20794,15.0541976786115,15.1417220837197,15.0016830355466,15.0016830355466,23757.9449689402,0.0,1.0
2024-05-21,17.33,17.35,17.24,17.29,23282,15.1679794052522,15.1854842862738,15.0892074406548,15.1329696432089,26600.5806851431,0.0,1.0
2024-05-22,17.22,17.35,17.18,17.3,20930,15.0717025596331,15.1854842862738,15.0366927975898,15.1417220837197,23913.3302010157,0.0,1.0
2024-05-23,16.535,17.29,16.51,17.29,55619,14.4721603846419,15.1329696432089,14.4502792833649,15.1329696432089,63546.8472264831,0.0,1.0
2024-05-24,16.66,16.72,16.59,16.64,43629,14.5815658910272,14.6340805340921,14.5202988074514,14.5640610100055,49847.8109574826,0.0,1.0
2024-05-28,16.65,16.81,16.63,16.72,36494,14.5728134505164,14.7128524986895,14.5553085694947,14.6340805340921,41695.7989658797,0.0,1.0
2024-05-29,16.53,16.63,16.45,16.63,44781,14.4677841643865,14.5553085694947,14.3977646402999,14.5553085694947,51164.015276239,0.0,1.0
2024-05-30,16.72,16.72,16.4501,16.59,35005,14.6340805340921,14.6340805340921,14.397852164705,14.5202988074514,39994.5591823485,0.0,1.0
2024-05-31,17.09,17.15,16.82,16.83,48575,14.9579208329925,15.0104354760574,14.7216049392003,14.7303573797111,55498.8062357541,0.0,1.0
2024-06-03,17.45,17.5,17.1,17.13,47065,15.273008691382,15.3167708939361,14.9666732735033,14.9929305950357,53773.5731443288,0.0,1.0
2024-06-04,17.47,17.56,17.36,17.52,37862,15.2905135724036,15.369285537001,15.1942367267846,15.3342757749577,43258.7915944031,0.0,1.0
2024-06-05,17.62,17.78,17.4788,17.5,43976,15.421800180066,15.5618392282391,15.2982157200532,15.3167708939361,50244.271806969,0.0,1.0
2024-06-06,17.52,17.68,17.5,17.68,23239,15.3342757749577,15.4743148231309,15.3167708939361,15.4743148231309,26551.4515308841,0.0,1.0
2024-06-07,17.45,17.48,17.3,17.31,34931,15.273008691382,15.2992660129145,15.1417220837197,15.1504745242305,39910.0113354839,0.0,1.0
2024-06-10,17.32,17.4,17.3,17.4,29500,15.1592269647413,15.2292464888279,15.1417220837197,15.2292464888279,33704.8848987083,0.0,1.0
2024-06-11,17.35,17.36,17.2089,17.32,26554,15.1854842862738,15.1942367267846,15.0619873506661,15.1592269647413,30338.9665627219,0.0,1.0
2024-06-12,17.45,17.5,17.31,17.4,31005,15.273008691382,15.3167708939361,15.1504745242305,15.2292464888279,35424.4052977779,0.0,1.0
2024-06-13,17.2,17.35,17.1401,17.2,23975,15.1622903189201,15.2945195949572,15.109486761356,15.1622903189201,27197.0784971337,0.1235,1.0
2024-06-14,17.03,17.1961,17.02,17.16,26534,15.0124304727448,15.1588523577432,15.0036151876756,15.1270291786436,30099.990858934,0.0,1.0
2024-06-17,17.1,17.2499,16.97,16.97,16127,15.0741374682287,15.2062785914151,14.9595387623299,14.9595387623299,18294.3601636402,0.0,1.0
2024-06-18,17.035,17.0936,17.0,17.03,35664,15.0168381152793,15.0684956857845,14.9859846175373,15.0124304727448,40457.001356487,0.0,1.0
2024-06-20,16.98,17.0,16.83,17.0,37347,14.9683540473991,14.9859846175373,14.836124771362,14.9859846175373,42366.1852192887,0.0,1.0
2024-06-21,16.89,17.08,16.85,16.96,17336,14.8890164817768,15.0565068980904,14.8537553415002,14.9507234772608,19665.8416194498,0.0,1.0
2024-06-24,16.84,16.95,16.8001,16.95,24121,14.8449400564311,14.9419081921916,14.8097670690052,14.9419081921916,27362.6999136334,0.0,1.0
2024-06-25,16.9,16.98,16.8408,16.89,16966,14.8978317668459,14.9683540473991,14.8456452792366,14.8890164817768,19246.116111882,0.0,1.0
2024-06-26,17.28,17.33,16.7301,16.85,42497,15.2328125994732,15.2768890248189,14.7480600735213,14.8537553415002,48208.3105273281,0.0,1.0
2024-06-27,17.24,17.34,16.8601,17.34,28886,15.1975514591967,15.2857043098881,14.8626587794201,15.2857043098881,32768.0838151492,0.0,1.0
2024-06-28,16.97,17.33,16.85,17.32,55395,14.9595387623299,15.2768890248189,14.8537553415002,15.2680737397498,62839.7148424909,0.0,1.0
2024-07-01,17.09,17.185,17.05,17.05,9538,15.0653221831596,15.1490673913164,15.030061042883,15.030061042883,10819.8429491412,0.0,1.0
2024-07-02,17.14,17.26,17.02,17.03,20371,15.1093986085053,15.215182029335,15.0036151876756,15.0124304727448,23108.7251747699,0.0,1.0
2024-07-03,17.13,17.22,17.08,17.08,24116,15.1005833234361,15.1799208890584,15.0565068980904,15.0565068980904,27357.027947315,0.0,1.0
2024-07-05,17.1,17.18,17.08,17.11,21489,15.0741374682287,15.1446597487818,15.0565068980904,15.0829527532979,24376.9768435831,0.0,1.0
2024-07-08,17.13,17.1599,16.99,17.08,26057,15.1005833234361,15.1269410257929,14.9771693324682,15.0565068980904,29558.8852721507,0.0,1.0
2024-07-09,16.86,17.15,16.83,17.15,104027,14.8625706265694,15.1182138935744,14.836124771362,15.1182138935744,118007.528042599,0.0,1.0
2024-07-10,16.99,17.095,16.85,16.9,84364,14.9771693324682,15.0697298256942,14.8537553415002,14.8978317668459,95701.9532985268,0.0,1.0
2024-07-11,16.98,17.0,16.87,16.87,88611,15.0772228180029,15.0949816199087,14.9795494075212,14.9795494075212,99793.8942842591,0.1235,1.0
2024-07-12,16.96,17.0699,16.92,16.99,49623,15.0594640160971,15.1570486325694,15.0239464122856,15.0861022189558,55885.5268089492,0.0,1.0
2024-07-15,16.904,17.0914,16.86,16.94,29003,15.009739370761,15.1761393446181,14.9706700065683,15.0417052141914,32663.2395066793,0.0,1.0
2024-07-16,16.925,17.05,16.84,16.9,111640,15.028386112762,15.1393786246731,14.9529112046625,15.0061876103798,125729.20244546,0.0,1.0
2024-07-17,17.06,17.08,16.8,16.8,29465,15.148258025626,15.1660168275318,14.917393600851,14.917393600851,33183.5448768854,0.0,1.0
2024-07-18,16.9525,17.12,16.87,17.11,27141,15.0528044653825,15.2015344313433,14.9795494075212,15.1926550303905,30566.2511964549,0.0,1.0
2024-07-19,16.96,17.0101,16.91,17.0,9082,15.0594640160971,15.1039498148711,15.0150670113327,15.0949816199087,10228.1674723188,0.0,1.0
2024-07-22,16.85,17.0,16.84,17.0,25524,14.9617906056154,15.0949816199087,14.9529112046625,15.0949816199087,28745.1824007338,0.0,1.0
2024-07-23,16.77,17.0,16.76,16.94,33280,14.8907553979923,15.0949816199087,14.8818759970394,15.0417052141914,37480.0058884352,0.0,1.0
2024-07-24,16.54,16.7,16.5,16.63,85345,14.6865291760759,14.8285995913221,14.6510115722643,14.7664437846519,96115.718225616,0.0,1.0
2024-07-25,16.58,16.74,16.55,16.62,23561,14.7220467798874,14.8641171951336,14.6954085770288,14.757564383699,26534.4476784082,0.0,1.0
2024-07-26,16.59,16.7,16.59,16.61,45310,14.7309261808403,14.8285995913221,14.7309261808403,14.7486849827461,51028.2171515926,0.0,1.0
2024-07-29,16.68,16.685,16.558,16.63,17310,14.8108407894163,14.8152804898927,14.7025120977911,14.7664437846519,19494.5583512264,0.0,1.0
2024-07-30,16.91,16.97,16.7117,16.77,43880,15.0150670113327,15.06834341705,14.838988490437,14.8907553979923,49417.7481485739,0.0,1.0
2024-07-31,16.94,17.07,16.9,17.0,32630,15.0417052141914,15.1571374265789,15.0061876103798,15.0949816199087,36747.9745234267,0.0,1.0
2024-08-01,16.92,17.06,16.8604,17.06,32574,15.0239464122856,15.148258025626,14.9710251826064,15.148258025626,36684.907205826,0.0,1.0
2024-08-02,16.73,16.92,16.7,16.92,46685,14.8552377941807,15.0239464122856,14.8285995913221,15.0239464122856,52576.7450391107,0.0,1.0
2024-08-05,16.15,16.55,16.15,16.5,75905,14.3402325389133,14.6954085770288,14.3402325389133,14.6510115722643,85484.3704014925,0.0,1.0
2024-08-06,16.42,16.46,16.15,16.15,45068,14.5799763646412,14.6154939684528,14.3402325389133,14.3402325389133,50755.6762433895,0.0,1.0
2024-08-07,16.43,16.59,16.41,16.57,41783,14.5888557655941,14.7309261808403,14.5710969636883,14.7131673789345,47056.1023448465,0.0,1.0
2024-08-08,16.51,16.52,16.4501,16.48,33623,14.6598909732172,14.6687703741701,14.6067033615094,14.6332527703586,37866.2932087398,0.0,1.0
2024-08-09,16.54,16.59,16.48,16.51,17653,14.6865291760759,14.7309261808403,14.6332527703586,14.6598909732172,19880.8456715308,0.0,1.0
2024-08-12,16.37,16.4694,16.36,16.42,36006,14.6452399616449,14.7341670754011,14.6362935719311,14.6899719102144,40246.4023494087,0.1235,1.0
2024-08-13,16.57,16.59,16.44,16.44,33093,14.8241677559228,14.8420605353506,14.7078646896422,14.7078646896422,36990.3403029768,0.0,1.0
2024-08-14,16.73,16.73,16.57,16.57,31267,14.9673099913451,14.9673099913451,14.8241677559228,14.8241677559228,34949.29351383,0.0,1.0
2024-08-15,16.695,16.7758,16.6126,16.73,29007,14.9359976273465,15.0082844562348,14.862279376104,14.9673099913451,32423.1348372298,0.0,1.0
2024-08-16,16.67,16.75,16.59,16.74,36008,14.9136316530618,14.9852027707729,14.8420605353506,14.976256381059,40248.6378880604,0.0,1.0
2024-08-19,16.61,16.73,16.6,16.67,32749,14.8599533147784,14.9673099913451,14.8510069250645,14.9136316530618,36605.8276548571,0.0,1.0
2024-08-20,16.76,16.78,16.61,16.61,50830,14.9941491604868,15.0120419399146,14.8599533147784,14.8599533147784,56816.2148369839,0.0,1.0
2024-08-21,16.85,16.85,16.73,16.8,42346,15.0746666679119,15.0746666679119,14.9673099913451,15.0299347193424,47333.0598758,0.0,1.0
2024-08-22,16.83,16.93,16.78,16.91,44162,15.0567738884841,15.146237785623,15.0120419399146,15.1283450061952,49362.9289716875,0.0,1.0
2024-08-23,16.97,16.98,16.78,16.9,34478,15.1820233444786,15.1909697341925,15.0120419399146,15.1193986164813,38538.4508193887,0.0,1.0
2024-08-26,17.13,17.18,16.98,17.0,65093,15.3251655799009,15.3698975284704,15.1909697341925,15.2088625136203,72758.9587327128,0.0,1.0
2024-08-27,17.25,17.28,17.175,17.19,32187,15.4325222564676,15.4593614256093,15.3654243336134,15.3788439181843,35977.6412936849,0.0,1.0
2024-08-28,16.97,17.31,16.966,17.31,33176,15.1820233444786,15.486200594751,15.178444788593,15.486200594751,37083.1151570288,0.0,1.0
2024-08-29,17.07,17.09,16.98,17.08,39722,15.2714872416175,15.2893800210453,15.1909697341925,15.2804336313314,44400.0331645618,0.0,1.0
2024-08-30,17.08,17.28,17.01,17.19,39908,15.2804336313314,15.4593614256093,15.2178089033342,15.3788439181843,44607.9382591847,0.0,1.0
2024-09-03,17.11,17.17,17.03,17.12,28813,15.3072728004731,15.3609511387565,15.235701682762,15.316219190187,32206.2875879996,0.0,1.0
2024-09-04,17.2,17.24,17.15,17.23,25552,15.3877903078982,15.4235758667537,15.3430583593287,15.4146294770399,28561.2418161442,0.0,1.0
2024-09-05,17.09,17.2399,17.09,17.22,30580,15.2893800210453,15.4234864028566,15.2893800210453,15.405683087326,34181.3859869166,0.0,1.0
2024-09-06,17.09,17.18,17.04,17.12,34407,15.2893800210453,15.3698975284704,15.2446480724759,15.316219190187,38459.0891972478,0.0,1.0
2024-09-09,17.16,17.21,17.09,17.09,50497,15.3520047490426,15.3967366976121,15.2893800210453,15.2893800210453,56443.9976514494,0.0,1.0
2024-09-10,17.245,17.25,17.16,17.22,25278,15.4280490616107,15.4325222564676,15.3520047490426,15.405683087326,28254.9730208396,0.0,1.0
2024-09-11,17.27,17.32,17.23,17.25,27167,15.4504150358954,15.4951469844649,15.4146294770399,15.4325222564676,30366.43927752,0.0,1.0
2024-09-12,17.4,17.404,17.29,17.31,32337,15.5667181021761,15.5702966580616,15.4683078153232,15.486200594751,36145.3066925741,0.0,1.0
2024-09-13,17.37,17.47,17.31,17.36,36478,15.650366846001,15.7404668278432,15.5963068568956,15.6413568478167,40486.1346852009,0.1235,1.0
2024-09-16,17.41,17.42,17.24,17.4,52385,15.6864068387379,15.6954168369221,15.533236869606,15.6773968405536,58140.9662120799,0.0,1.0
2024-09-17,17.5086,17.55,17.41,17.5,38107,15.7752454208343,15.812546813317,15.6864068387379,15.7674968223959,42294.12617054,0.0,1.0
2024-09-18,17.75,17.75,17.5,17.51,63765,15.9927467770016,15.9927467770016,15.7674968223959,15.7765068205801,70771.3794122989,0.0,1.0
2024-09-19,17.81,17.81,17.62,17.75,59477,16.0468067661069,16.0468067661069,15.8756168006066,15.9927467770016,66012.2219604064,0.0,1.0
2024-09-20,17.88,17.905,17.67,17.67,38442,16.1098767533965,16.1324017488571,15.9206667915278,15.9206667915278,42665.9353464691,0.0,1.0
2024-09-23,17.995,18.0299,17.8601,17.88,51680,16.2134917325151,16.2449366261781,16.0919468570099,16.1098767533965,57358.5021254233,0.0,1.0
2024-09-24,18.09,18.11,17.93,18.03,72241,16.2990867152653,16.3171067116337,16.1549267443176,16.2450267261599,80178.706502374,0.0,1.0
2024-09-25,18.24,18.25,18.1,18.15,41967,16.4342366880287,16.4432466862129,16.3080967134495,16.3531467043706,46578.2557797529,0.0,1.0
2024-09-26,18.15,18.42,18.15,18.37,58784,16.3531467043706,16.5964166553447,16.3531467043706,16.5513666644236,65243.0764113948,0.0,1.0
2024-09-27,18.27,18.345,18.2,18.24,31848,16.4612666825813,16.528841668963,16.3981966952917,16.4342366880287,35347.3989104196,0.0,1.0
2024-09-30,18.65,18.67,18.16,18.2,70893,16.8036466135819,16.8216666099504,16.3621567025548,16.3981966952917,78682.5907735611,0.0,1.0
2024-10-01,18.71,18.76,18.6,18.72,44651,16.8577066026873,16.9027565936084,16.7585966226608,16.8667166008715,49557.1686997343,0.0,1.0
2024-10-02,18.81,18.82,18.66,18.76,28308,16.9478065845295,16.9568165827138,16.8126566117662,16.9027565936084,31418.4303050791,0.0,1.0
2024-10-03,18.72,18.87,18.7,18.81,32130,16.8667166008715,17.0018665736349,16.8486966045031,16.9478065845295,35660.3845450822,0.0,1.0
2024-10-04,18.75,18.8057,18.6756,18.73,28006,16.8937465954242,16.9439322853103,16.8267122089335,16.8757265990557,31083.2471076742,0.0,1.0
2024-10-07,18.75,18.8634,18.67,18.77,55396,16.8937465954242,16.9959199748333,16.8216666099504,16.9117665917926,61482.8092828936,0.0,1.0
2024-10-08,18.92,18.9619,18.68,18.78,36496,17.046916564556,17.0846684569479,16.8306766081346,16.9207765899769,40506.112491669,0.0,1.0
2024-10-09,18.95,18.97,18.88,18.95,20813,17.0739465591087,17.0919665554772,17.0108765718191,17.0739465591087,23099.8936675007,0.0,1.0
2024-10-10,18.98,19.0,18.8801,18.93,19701,17.1009765536614,17.1189965500298,17.010966671801,17.0559265627403,21865.7091790434,0.0,1.0
2024-10-11,18.693,18.9099,18.67,18.81,47743,16.9536630833493,17.1503810806091,16.9328031758482,17.0597765258546,52641.1250838476,0.1235,1.0
2024-10-14,18.697,18.75,18.68,18.68,16385,16.9572908933495,17.0053593758519,16.9418727008487,16.9418727008487,18065.9957375708,0.0,1.0
2024-10-15,18.57,18.86,18.56,18.73,32814,16.8421079258437,17.1051241508569,16.8330384008433,16.987220325851,36180.5055924717,0.0,1.0
2024-10-16,18.71,18.74,18.51,18.51,48289,16.9690812758501,16.9962898508514,16.787690775841,16.787690775841,53243.1411761706,0.0,1.0
2024-10-17,18.58,18.79,18.52,18.79,29059,16.8511774508442,17.0416374758537,16.7967603008414,17.0416374758537,32040.2667157808,0.0,1.0
2024-10-18,18.63,18.7364,18.59,18.59,16350,16.8965250758464,16.9930248218513,16.8602469758446,16.8602469758446,18027.4049624219,0.0,1.0
2024-10-21,18.44,18.6279,18.3,18.62,38215,16.7242041008378,16.8946204755963,16.5972307508314,16.887455550846,42135.6134947372,0.0,1.0
2024-10-22,18.58,18.66,18.46,18.46,56926,16.8511774508442,16.9237336508478,16.7423431508387,16.7423431508387,62766.2418893472,0.0,1.0
2024-10-23,18.44,18.58,18.4,18.58,34921,16.7242041008378,16.8511774508442,16.687926000836,16.8511774508442,38503.6702564364,0.0,1.0
2024-10-24,18.4,18.44,18.35,18.42,21240,16.687926000836,16.7242041008378,16.6425783758337,16.7060650508369,23419.0875475132,0.0,1.0
2024-10-25,18.5,18.55,18.4,18.4,33006,16.7786212508405,16.8239688758428,16.687926000836,16.687926000836,36392.2035590029,0.0,1.0
2024-10-28,17.87,18.55,17.84,18.55,57244,16.2072411758119,16.8239688758428,16.1800326008105,16.8239688758428,63116.8666464146,0.0,1.0
2024-10-29,17.8,17.8682,17.78,17.83,27309,16.1437545008087,16.2056086613118,16.1256154508078,16.1709630758101,30110.7279583352,0.0,1.0
2024-10-30,17.86,17.96,17.75,17.75,28093,16.1981716508114,16.288866900816,16.0984068758065,16.0984068758065,30975.1613216709,0.0,1.0
2024-10-31,17.857,17.97,17.75,17.84,42492,16.1954507933113,16.2979364258164,16.0984068758065,16.1800326008105,46851.4062179347,0.0,1.0
2024-11-01,17.76,17.9439,17.75,17.9,14907,16.1074764008069,16.2742649655653,16.0984068758065,16.2344497508133,16436.3624327109,0.0,1.0
2024-11-04,17.75,17.9577,17.75,17.8,18825,16.0984068758065,16.2867809100659,16.0984068758065,16.1437545008087,20756.324062238,0.0,1.0
2024-11-05,17.7,17.9536,17.64,17.78,23886,16.0530592508042,16.2830624048157,15.9986421008015,16.1256154508078,26336.5501487712,0.0,1.0
2024-11-06,17.61,17.798,17.51,17.51,28280,15.9714335258001,16.1419405958086,15.8807382757955,15.8807382757955,31181.3463203236,0.0,1.0
2024-11-07,17.78,17.82,17.5201,17.55,30761,16.1256154508078,16.1618935508096,15.889898496046,15.9170163757974,33916.8809815939,0.0,1.0
2024-11-08,18.04,18.1541,17.66,17.71,42216,16.3614231008196,16.4649063810748,16.0167811508024,16.0621287758046,46547.0903910461,0.0,1.0
2024-11-11,17.95,18.19,17.8725,17.89,29668,16.2797973758155,16.4974659758264,16.209508557062,16.2253802258128,32711.7462033721,0.0,1.0
2024-11-12,17.84,17.87,17.75,17.84,18260,16.2920412345661,16.3194381648933,16.2098504435846,16.2920412345661,19994.9408002266,0.1235,1.0
2024-11-13,17.68,17.9,17.68,17.84,27261,16.1459242728212,16.3468350952205,16.1459242728212,16.2920412345661,29851.1544991771,0.0,1.0
2024-11-14,17.39,17.6397,17.37,17.62,22686,15.8810872796584,16.1091210630816,15.8628226594402,16.0911304121668,24841.4691672475,0.0,1.0
2024-11-15,17.254,17.35,17.18,17.35,21524,15.7568878621751,15.8445580392221,15.6893087673681,15.8445580392221,23569.0638435968,0.0,1.0
2024-11-18,17.39,17.47,17.21,17.32,28475,15.8810872796584,15.9541457605309,15.7167056976953,15.8171611088949,31180.5005085679,0.0,1.0
2024-11-19,17.32,17.49,17.275,17.35,20992,15.8171611088949,15.972410380749,15.7760657134042,15.8445580392221,22986.5168279494,0.0,1.0
2024-11-20,17.08,17.3121,17.07,17.3,26569,15.5979856662775,15.8099465839088,15.5888533561684,15.7988964886768,29093.4053735607,0.0,1.0
2024-11-21,17.06,17.2,17.04,17.09,36013,15.5797210460593,15.7075733875862,15.5614564258412,15.6071179763865,39434.7099144885,0.0,1.0
2024-11-22,17.18,17.2236,17.06,17.1,59610,15.6893087673681,15.7291256394436,15.5797210460593,15.6162502864956,65273.7360953725,0.0,1.0
2024-11-25,17.22,17.41,17.21,17.28,49981,15.7258380078043,15.8993518998765,15.7167056976953,15.7806318684587,54729.8541147932,0.0,1.0
2024-11-26,17.08,17.282,17.04,17.22,22343,15.5979856662775,15.7824583304805,15.5614564258412,15.7258380078043,24465.8796440011,0.0,1.0
2024-11-27,17.21,17.368,17.11,17.13,27806,15.7167056976953,15.8609961974184,15.6253825966046,15.6436472168228,30447.9366862595,0.0,1.0
2024-11-29,17.35,17.38,17.18,17.3,19716,15.8445580392221,15.8719549695493,15.6893087673681,15.7988964886768,21589.2800009456,0.0,1.0
2024-12-02,17.28,17.3764,17.16,17.36,35711,15.7806318684587,15.86866733791,15.67104414715,15.8536903493312,39104.0159319217,0.0,1.0
2024-12-03,17.35,17.4,17.15,17.21,27744,15.8445580392221,15.8902195897674,15.6619118370409,15.7167056976953,30380.0458686466,0.0,1.0
2024-12-04,17.41,17.5,17.21,17.3,51359,15.8993518998765,15.981542690858,15.7167056976953,15.7988964886768,56238.7822869022,0.0,1.0
2024-12-05,17.31,17.41,17.235,17.4,43198,15.8080287987859,15.8993518998765,15.7395364729679,15.8902195897674,47302.3796652894,0.0,1.0
2024-12-06,17.35,17.39,17.22,17.35,45040,15.8445580392221,15.8810872796584,15.7258380078043,15.8445580392221,49319.3939563092,0.0,1.0
2024-12-09,17.33,17.4,17.32,17.37,27045,15.826293419004,15.8902195897674,15.8171611088949,15.8628226594402,29614.6316507189,0.0,1.0
2024-12-10,17.2,17.387422,17.145,17.33,41259,15.7075733875862,15.8787329701123,15.6573456819864,15.826293419004,45179.1490951012,0.0,1.0
2024-12-11,17.11,17.3,17.1,17.23,57846,15.6253825966046,15.7988964886768,15.6162502864956,15.7349703179134,63342.1328329632,0.0,1.0
2024-12-12,16.86,16.9772,16.74,16.94,81442,15.509858873725,15.6176735510679,15.3994684191077,15.5834525101365,88531.5676421896,0.1235,1.0
2024-12-13,16.77,16.9,16.72,16.87,42481,15.4270660327621,15.5466556919308,15.3810700100049,15.5190580782765,46178.992718841,0.0,1.0
2024-12-16,16.58,16.89,16.58,16.79,58883,15.2522811462847,15.5374564873793,15.2522811462847,15.4454644418649,64008.7951852246,0.0,1.0
2024-12-17,16.4,16.627,16.35,16.59,69319,15.0866954643588,15.2955174076765,15.0406994416017,15.2614803508362,75353.2543084521,0.0,1.0
2024-12-18,16.3,16.52,16.26,16.44,42376,14.9947034188445,15.1970859189761,14.9579066006387,15.1234922825646,46064.8524152823,0.0,1.0
2024-12-19,16.2,16.35,16.15,16.35,66479,14.9027113733301,15.0406994416017,14.8567153505729,15.0406994416017,72266.0308598157,0.0,1.0
2024-12-20,16.29,16.33,16.13,16.13,32965,14.985504214293,15.0223010324988,14.83831694147,14.83831694147,35834.6200648902,0.0,1.0
2024-12-23,16.36,16.3692,16.28,16.3,51269,15.0498986461531,15.0583619143404,14.9763050097416,14.9947034188445,55731.9926014515,0.0,1.0
2024-12-24,16.37,16.3999,16.3001,16.32,31421,15.0590978507045,15.0866034723133,14.99479541089,15.0131018279473,34156.2140773218,0.0,1.0
2024-12-26,16.47,16.49,16.4,16.44,39088,15.1510898962189,15.1694883053218,15.0866954643588,15.1234922825646,42490.6303381291,0.0,1.0
2024-12-27,16.33,16.3969,16.26,16.31,52360,15.0223010324988,15.0838437109479,14.9579066006387,15.0039026233959,56917.9647079522,0.0,1.0
2024-12-30,16.43,16.47,16.3,16.3,59747,15.1142930780132,15.1510898962189,14.9947034188445,14.9947034188445,64948.0068259361,0.0,1.0
2024-12-31,16.55,16.55,16.3601,16.43,70792,15.2246835326304,15.2246835326304,15.0499906381986,15.1142930780132,76954.4797098044,0.0,1.0
2025-01-02,16.69,16.69,16.53,16.55,45497,15.3534723963506,15.3534723963506,15.2062851235275,15.2246835326304,49457.5370572517,0.0,1.0
2025-01-03,16.67,16.7677,16.591,16.73,93900,15.3350739872477,15.4249502157152,15.2624002712913,15.3902692145563,102074.042896805,0.0,1.0
2025-01-06,16.57,16.65,16.52,16.6,92739,15.2430819417333,15.3166755781448,15.1970859189761,15.2706795553876,100811.977254599,0.0,1.0
2025-01-07,16.45,16.5943,16.41,16.54,39665,15.132691487116,15.2654360087933,15.0958946689103,15.215484328079,43117.8584824471,0.0,1.0
2025-01-08,16.53,16.6202,16.41,16.45,43867,15.2062851235275,15.2892619485815,15.0958946689103,15.132691487116,47685.6447258164,0.0,1.0
2025-01-10,16.4,16.49,16.32,16.38,62928,15.0866954643588,15.1694883053218,15.0131018279473,15.068297055256,68405.9144985109,0.0,1.0
2025-01-13,16.06,16.255,16.05,16.22,66975,14.8875326858202,15.0682966256543,14.8782627401877,15.0358518159405,72249.6146741955,0.1235,1.0
2025-01-14,16.28,16.29,16.0631,16.07,30630,15.0914714897356,15.1007414353681,14.8904063689663,14.8968026314527,33042.2649864964,0.0,1.0
2025-01-15,16.47,16.53,16.3385,16.45,58394,15.2676004567534,15.3232201305484,15.1457006716858,15.2490605654883,62992.8182050758,0.0,1.0
2025-01-16,16.58,16.66,16.5,16.5,28579,15.369569858711,15.4437294237712,15.2954102936509,15.2954102936509,30829.7385259251,0.0,1.0
2025-01-17,16.67,16.7,16.574,16.7,37263,15.4529993694037,15.4808092063012,15.3640078913315,15.4808092063012,40197.6467578132,0.0,1.0
2025-01-21,16.71,16.8,16.5,16.76,81040,15.4900791519337,15.5735086626264,15.2954102936509,15.5364288800963,87422.3034445212,0.0,1.0
2025-01-22,16.58,16.82,16.53,16.78,57597,15.369569858711,15.5920485538914,15.3232201305484,15.5549687713613,62133.0504873407,0.0,1.0
2025-01-23,16.59,16.6996,16.5,16.61,52198,15.3788398043435,15.4804384084759,15.2954102936509,15.3973796956086,56308.8523592932,0.0,1.0
2025-01-24,16.69,16.775,16.65,16.65,31466,15.4715392606687,15.5503337985451,15.4344594781386,15.4344594781386,33944.1041483872,0.0,1.0
2025-01-27,16.74,16.79,16.65,16.66,27165,15.5178889888313,15.5642387169939,15.4344594781386,15.4437294237712,29304.3789865549,0.0,1.0
2025-01-28,16.8,16.84,16.718,16.76,36406,15.5735086626264,15.6105884451564,15.4974951084397,15.5364288800963,39273.1537413774,0.0,1.0
2025-01-29,16.74,16.8469,16.6735,16.78,21352,15.5178889888313,15.6169847076429,15.456243850375,15.5549687713613,23033.5762974755,0.0,1.0
2025-01-30,16.8,16.85,16.69,16.81,33245,15.5735086626264,15.619858390789,15.4715392606687,15.5827786082589,35863.2092548507,0.0,1.0
2025-01-31,16.86,16.95,16.7901,16.88,52152,15.6291283364215,15.7125578471141,15.5643314164502,15.6476682276865,56259.2296302894,0.0,1.0
2025-02-03,16.835,16.8707,16.75,16.75,47358,15.6059534723402,15.6390471782483,15.5271589344638,15.5271589344638,51087.6782641365,0.0,1.0
2025-02-04,17.06,17.1,16.88,16.93,50492,15.8145272490718,15.8516070316018,15.6476682276865,15.6940179558491,54468.4963662482,0.0,1.0
2025-02-05,17.27,17.3,17.08,17.08,51556,16.0091961073546,16.0370059442522,15.8330671403368,15.8330671403368,55616.2916632,0.0,1.0
2025-02-06,17.3,17.35,17.27,17.29,40826,16.0370059442522,16.0833556724147,16.0091961073546,16.0277359986196,44041.2507456319,0.0,1.0
2025-02-07,17.32,17.3833,17.21,17.3,15202,16.0555458355172,16.114224591371,15.9535764335595,16.0370059442522,16399.2331806961,0.0,1.0
2025-02-10,17.41,17.43,17.3,17.34,52442,16.1389753462098,16.1575152374749,16.0370059442522,16.0740857267822,56572.0685740077,0.0,1.0
2025-02-11,17.5,17.55,17.398,17.42,47922,16.2224048569025,16.268754585065,16.1278514114508,16.1482452918423,51696.0960719192,0.0,1.0
2025-02-12,17.58,17.58,17.3843,17.43,40909,16.2965644219626,16.2965644219626,16.1151515859343,16.1575152374749,44130.787408834,0.0,1.0
2025-02-13,17.515,17.56,17.4496,17.46,23538,16.3507936039128,16.3928024941313,16.289740683462,16.2994494047569,25213.9486306856,0.1235,1.0
2025-02-14,17.4,17.57,17.3802,17.55,40676,16.2434375511323,16.4021378030687,16.2249536394362,16.3834671851938,43572.2055612953,0.0,1.0
2025-02-18,17.25,17.51,17.1501,17.46,36521,16.1034079170709,16.3461259494441,16.0101481807859,16.2994494047569,39121.3619653864,0.0,1.0
2025-02-19,17.15,17.3852,17.09,17.26,52124,16.0100548276965,16.2296212939049,15.9540429740719,16.1127432260083,55835.3240898062,0.0,1.0
2025-02-20,17.11,17.165,17.0601,17.15,24638,15.9727135919468,16.0240577911027,15.926130400349,16.0100548276965,26392.2706416361,0.0,1.0
2025-02-21,17.02,17.21,17.0,17.13,41764,15.8886958115099,16.0660666813211,15.870025193635,15.9913842098217,44737.6731503081,0.0,1.0
2025-02-24,16.97,17.15,16.95,17.05,28329,15.8420192668227,16.0100548276965,15.8233486489479,15.9167017383222,30346.0765892894,0.0,1.0
2025-02-25,16.88,17.0499,16.85,17.04,29699,15.7580014863859,15.9166083852328,15.7299955595736,15.9073664293848,31813.6230938367,0.0,1.0
2025-02-26,16.95,16.99,16.92,16.93,22245,15.8233486489479,15.8606898846976,15.7953427221356,15.804678031073,23828.8846669046,0.0,1.0
2025-02-27,17.02,17.08,16.87,16.95,24630,15.8886958115099,15.9447076651345,15.7486661774484,15.8233486489479,26383.7010270111,0.0,1.0
2025-02-28,17.1,17.13,16.995,17.02,30883,15.9633782830094,15.9913842098217,15.8653575391663,15.8886958115099,33081.9260583508,0.0,1.0
2025-03-03,16.97,17.1732,16.95,17.13,34053,15.8420192668227,16.0317127444314,15.8233486489479,15.9913842098217,36477.6358535449,0.0,1.0
2025-03-04,16.86,17.0499,16.77,17.03,51059,15.739330868511,15.9166083852328,15.6553130880741,15.8980311204473,54694.4941428403,0.0,1.0
2025-03-05,16.9,17.04,16.87,16.87,31109,15.7766721042607,15.9073664293848,15.7486661774484,15.7486661774484,33324.0176715098,0.0,1.0
2025-03-06,16.8,16.98,16.72,16.93,19890,15.6833190148864,15.8513545757602,15.6086365433869,15.804678031073,21306.2043616423,0.0,1.0
2025-03-07,16.56,16.8891,16.47,16.87,53963,15.459271600388,15.7664966175189,15.3752538199511,15.7486661774484,57805.2642517498,0.0,1.0
2025-03-10,16.54,16.67,16.53,16.54,23438,15.4406009825132,15.5619599986998,15.4312656735757,15.4406009825132,25106.8284478718,0.0,1.0
2025-03-11,16.48,16.55,16.4109,16.5,22512,15.3845891288886,15.4499362914506,15.3200821441309,15.4032597467634,24114.8955550171,0.0,1.0
2025-03-12,16.53,16.66,16.51,16.58,28609,15.4312656735757,15.5526246897623,15.4125950557009,15.4779422182629,30646.0131011677,0.0,1.0
2025-03-13,16.44,16.55,16.435,16.45,13858,15.4625389585161,15.5659987690658,15.4578362398548,15.4719443958388,14734.0304597599,0.1235,1.0
2025-03-14,16.5,16.56,16.29,16.48,43786,15.5189715824523,15.5754042063885,15.3214573986756,15.5001607078069,46553.9224787881,0.0,1.0
2025-03-17,16.69,16.79,16.4657,16.5,56258,15.6976748915836,15.7917292648106,15.4867109324355,15.5189715824523,59814.3372496153,0.0,1.0
2025-03-18,16.72,16.74,16.64,16.69,18600,15.7258912035517,15.7447020781971,15.6506477049701,15.6976748915836,19775.7949597007,0.0,1.0
2025-03-19,16.76,16.7739,16.5,16.7,24884,15.7635129528425,15.776586510721,15.5189715824523,15.7070803289063,26457.0366546878,0.0,1.0
2025-03-20,16.75,16.79,16.65,16.78,28646,15.7541075155198,15.7917292648106,15.6600531422928,15.7823238274879,30456.8506675047,0.0,1.0
2025-03-21,16.68,16.7614,16.58,16.7,38045,15.6882694542609,15.7648297140676,15.5942150810339,15.7070803289063,40450.0064108503,0.0,1.0
2025-03-24,16.63,16.78,16.55,16.72,22038,15.6412422676474,15.7823238274879,15.5659987690658,15.7258912035517,23431.1273828971,0.0,1.0
2025-03-25,16.7,16.78,16.67,16.78,38841,15.7070803289063,15.7823238274879,15.6788640169382,15.7823238274879,41296.3253779428,0.0,1.0
2025-03-26,16.75,16.82,16.7001,16.78,7545,15.7541075155198,15.8199455767787,15.7071743832795,15.7823238274879,8021.95553607216,0.0,1.0
2025-03-27,16.69,16.76,16.67,16.76,11063,15.6976748915836,15.7635129528425,15.6788640169382,15.7635129528425,11762.3451418908,0.0,1.0
2025-03-28,16.71,16.79,16.67,16.77,32726,15.716485766229,15.7917292648106,15.6788640169382,15.7729183901652,34794.7669812455,0.0,1.0
2025-03-31,16.62,16.7929,16.5604,16.77,42867,15.6318368303247,15.7944568416341,15.5757804238814,15.7729183901652,45576.8280934136,0.0,1.0
2025-04-01,16.61,16.7032,16.5101,16.55,27030,15.622431393002,15.7100900688495,15.5284710741482,15.5659987690658,28738.6955785329,0.0,1.0
2025-04-02,16.68,16.72,16.615,16.67,20932,15.6882694542609,15.7258912035517,15.6271341116633,15.6788640169382,22255.2118331428,0.0,1.0
2025-04-03,16.425,16.71,16.42,16.57,43963,15.4484308025321,15.716485766229,15.4437280838707,15.5848096437112,46742.11149534,0.0,1.0
2025-04-04,15.65,16.3,15.61,16.3,53660,14.7195094100229,15.3308628359983,14.6818876607322,15.3308628359983,57052.1052439542,0.0,1.0
2025-04-07,15.14,15.5,14.56,15.35,187156,14.2398321065653,14.5784278501825,13.6943167418488,14.437346290342,198987.025885901,0.0,1.0
2025-04-08,15.11,15.71,15.0613,15.31,37899,14.2116157945972,14.7759420339591,14.1658113148357,14.3997245410512,40294.7770525646,0.0,1.0
2025-04-09,15.85,15.95,14.93,15.06,66264,14.9076181564769,15.0016725297039,14.0423179227887,14.1645886079837,70452.8643661083,0.0,1.0
2025-04-10,15.16,15.78,15.15,15.78,44862,14.2586429812107,14.841780095218,14.249237543888,14.841780095218,47697.941585059,0.0,1.0
2025-04-11,15.08,15.2,14.94,14.99,25882,14.2995566335645,14.4133462088979,14.1668021290088,14.2142144520644,27294.5917136949,0.1235,1.0
2025-04-14,15.21,15.3,15.1313,15.17,46153,14.422828673509,14.508170855009,14.3482016770195,14.3848988150645,48671.9454200665,0.0,1.0
2025-04-15,15.32,15.35,15.22,15.22,17049,14.5271357842313,14.5555831780646,14.4323111381201,14.4323111381201,17979.5029026653,0.0,1.0
2025-04-16,15.33,15.48,15.15,15.22,19679,14.5366182488424,14.6788552180091,14.3659338858423,14.4323111381201,20753.043440762,0.0,1.0
2025-04-17,15.49,15.52,15.26,15.26,24168,14.6883376826203,14.7167850764536,14.4702409965646,14.4702409965646,25487.0447622509,0.0,1.0
2025-04-21,15.23,15.39,15.17,15.39,24991,14.4417936027312,14.5935130365091,14.3848988150645,14.5935130365091,26354.9625808265,0.0,1.0
2025-04-22,15.27,15.43,15.26,15.3,13254,14.4797234611757,14.6314428949536,14.4702409965646,14.508170855009,13977.3788182255,0.0,1.0
2025-04-23,15.55,15.65,15.4202,15.51,32520,14.745232470287,14.8400571163981,14.6221500796347,14.7073026118425,34294.8814824727,0.0,1.0
2025-04-24,15.69,15.78,15.5615,15.57,12386,14.8779869748426,14.9633291563427,14.7561373045898,14.7641973995092,13062.0049828385,0.0,1.0
2025-04-25,15.75,15.8099,15.65,15.68,39406,14.9348817625093,14.9916817255299,14.8400571163981,14.8685045102315,41556.7066327897,0.0,1.0
2025-04-28,15.82,15.9,15.7961,15.82,14432,15.0012590147871,15.0771187316761,14.9785959243666,15.0012590147871,15219.6718805365,0.0,1.0
2025-04-29,15.88,16.68,15.79,15.79,22193,15.0581538024538,15.8167509713432,14.9728116209538,14.9728116209538,23404.2529133001,0.0,1.0
2025-04-30,15.89,16.0,15.75,15.87,69913,15.0676362670649,15.1719433777872,14.9348817625093,15.0486713378427,73728.7222965597,0.0,1.0
2025-05-01,15.9,15.99,15.86,15.9,20695,15.0771187316761,15.1624609131761,15.0391888732316,15.0771187316761,21824.4948425514,0.0,1.0
2025-05-02,16.01,16.0999,15.91,15.96,24022,15.1814258423984,15.2666731992523,15.0866011962872,15.1340135193428,25333.0763521512,0.0,1.0
2025-05-05,16.09,16.13,16.02,16.02,28589,15.2572855592873,15.2952154177318,15.1909083070095,15.1909083070095,30149.3347694469,0.0,1.0
2025-05-06,16.08,16.09,16.039,16.06,13670,15.2478030946762,15.2572855592873,15.2089249897706,15.2288381654539,14416.0833291944,0.0,1.0
2025-05-07,16.18,16.2083,16.08,16.13,18476,15.3426277407873,15.3694631156368,15.2478030946762,15.2952154177318,19484.3859246669,0.0,1.0
2025-05-08,16.14,16.2299,16.08,16.17,9647,15.3046978823429,15.3899452391968,15.2478030946762,15.3331452761762,10173.5154262427,0.0,1.0
2025-05-09,16.27,16.2855,16.17,16.17,24245,15.4279699222874,15.4426677424346,15.3331452761762,15.3331452761762,25568.2472799062,0.0,1.0
2025-05-12,16.21,16.4096,16.19,16.21,64751,15.488183572568,15.6788955676997,15.4690741542181,15.488183572568,67768.6770099388,0.1235,1.0
2025-05-13,16.18,16.28,16.1122,16.25,39490,15.4595194450432,15.5550665367925,15.3947385168371,15.5264024092677,41330.4050149416,0.0,1.0
2025-05-14,16.13,16.17,16.08,16.12,26618,15.4117458991685,15.4499647358683,15.3639723532938,15.4021911899936,27858.5140716059,0.0,1.0
2025-05-15,16.09,16.225,16.06,16.17,28335,15.3735270624688,15.5025156363304,15.344862934944,15.4499647358683,29655.5337072264,0.0,1.0
2025-05-16,16.14,16.15,16.02,16.1,19988,15.4213006083434,15.4308553175184,15.3066440982442,15.3830817716437,20919.5273598039,0.0,1.0
2025-05-19,16.09,16.13,15.94,16.09,38954,15.3735270624688,15.4117458991685,15.2302064248448,15.3735270624688,40769.4250937461,0.0,1.0
2025-05-20,16.01,16.16,16.0,16.02,28146,15.2970893890693,15.4404100266933,15.2875346798944,15.3066440982442,29457.7254887452,0.0,1.0
2025-05-21,15.84,16.07,15.8,15.94,35179,15.1346593330954,15.3544176441189,15.0964404963957,15.2302064248448,36818.4937457745,0.0,1.0
2025-05-22,15.71,15.8,15.68,15.8,24471,15.0104481138213,15.0964404963957,14.9817839862965,15.0964404963957,25611.4545738322,0.0,1.0
2025-05-23,15.72,15.7591,15.63,15.65,36429,15.0200028229962,15.0573617358702,14.9340104404218,14.9531198587717,38126.7491590101,0.0,1.0
2025-05-27,15.79,15.8542,15.73,15.75,44580,15.0868857872208,15.1482270201238,15.0295575321712,15.048666950521,46657.6210576372,0.0,1.0
2025-05-28,15.66,15.785,15.66,15.75,28618,14.9626745679466,15.0821084326333,14.9626745679466,15.048666950521,29951.722732783,0.0,1.0
2025-05-29,15.74,15.76,15.56,15.75,36353,15.0391122413461,15.058221659696,14.8671274761973,15.048666950521,38047.2072298853,0.0,1.0
2025-05-30,15.73,15.81,15.6844,15.78,78080,15.0295575321712,15.1059952055706,14.9859880583335,15.0773310780458,81718.8661323533,0.0,1.0
2025-06-02,15.64,15.7589,15.59,15.75,51197,14.9435651495967,15.0571706416867,14.8957916037221,15.048666950521,53583.0019131419,0.0,1.0
2025-06-03,15.69,15.763,15.62,15.62,60964,14.9913386954714,15.0610880724484,14.9244557312469,14.9244557312469,63805.1864100001,0.0,1.0
2025-06-04,15.84,15.87,15.7241,15.73,33135,15.1346593330954,15.1633234606202,15.0239202537579,15.0295575321712,34679.2344940515,0.0,1.0
2025-06-05,15.86,15.91,15.76,15.85,31753,15.1537687514453,15.20154229732,15.058221659696,15.1442140422704,33232.827309178,0.0,1.0
2025-06-06,15.87,15.9309,15.82,15.83,35936,15.1633234606202,15.2215116394956,15.1155499147456,15.1251046239205,37610.77322403,0.0,1.0
2025-06-09,15.93,15.97,15.8601,15.94,18826,15.2206517156698,15.2588705523696,15.153864298537,15.2302064248448,19703.37312766,0.0,1.0
2025-06-10,15.8801,16.0092,15.88,15.98,29556,15.1729737168869,15.2963250123353,15.1728781697952,15.2684252615445,30933.437594875,0.0,1.0
2025-06-11,15.93,15.9795,15.9248,15.94,29507,15.2206517156698,15.2679475260858,15.2156832668989,15.2302064248448,30882.1539826762,0.0,1.0
2025-06-12,15.77,15.87,15.76,15.81,37927,15.1857770271813,15.2820723792877,15.1761474919707,15.2242951680239,39386.1169520291,0.1235,1.0
2025-06-13,15.67,15.76,15.65,15.76,24827,15.0894816750749,15.1761474919707,15.0702226046536,15.1761474919707,25782.1374104998,0.0,1.0
2025-06-16,15.7,15.7575,15.67,15.74,32613,15.1183702807068,15.173740108168,15.0894816750749,15.1568884215494,33867.6782280836,0.0,1.0
2025-06-17,15.57,15.78,15.57,15.62,44748,14.9931863229685,15.195406562392,14.9931863229685,15.0413339990217,46469.5325591108,0.0,1.0
2025-06-18,15.62,15.6764,15.5944,15.61,22454,15.0413339990217,15.0956445776097,15.0166823888825,15.0317044638111,23317.8440172136,0.0,1.0
2025-06-20,15.57,15.635,15.53,15.62,65199,14.9931863229685,15.0557783018377,14.9546681821259,15.0413339990217,67707.3177197074,0.0,1.0
2025-06-23,15.615,15.65,15.5675,15.6,31095,15.0365192314164,15.0702226046536,14.9907789391658,15.0220749286004,32291.2781560193,0.0,1.0
2025-06-24,15.7,15.73,15.6435,15.67,31052,15.1183702807068,15.1472588863388,15.0639634067667,15.0894816750749,32246.6238720281,0.0,1.0
2025-06-25,15.69,15.74,15.65,15.73,47215,15.1087407454962,15.1568884215494,15.0702226046536,15.1472588863388,49031.4422941454,0.0,1.0
2025-06-26,15.73,15.75,15.61,15.67,40706,15.1472588863388,15.16651795676,15.0317044638111,15.0894816750749,42272.0298639305,0.0,1.0
2025-06-27,15.78,15.79,15.7,15.73,43215,15.195406562392,15.2050360976026,15.1183702807068,15.1472588863388,44877.5554112356,0.0,1.0
2025-06-30,15.81,15.8346,15.7499,15.82,58523,15.2242951680239,15.2479838246421,15.1664216614079,15.2339247032345,60774.4805121311,0.0,1.0
2025-07-01,15.86,15.8987,15.72,15.81,45439,15.2724428440771,15.3097091453423,15.1376293511281,15.2242951680239,47187.1165181335,0.0,1.0
2025-07-02,16.05,16.0799,15.9017,15.98,37808,15.4554040130793,15.4841963233591,15.3125980059055,15.3879972666048,39262.5388172625,0.0,1.0
2025-07-03,16.08,16.155,16.05,16.09,22518,15.4842926187112,15.556514132791,15.4554040130793,15.4939221539218,23384.3062073402,0.0,1.0
2025-07-07,15.98,16.07,15.955,16.06,44420,15.3879972666048,15.4746630835006,15.3639234285782,15.4650335482899,46128.9138347122,0.0,1.0
2025-07-08,16.07,16.1,15.9001,16.02,52348,15.4746630835006,15.5035516891325,15.3110572802718,15.4265154074474,54361.9176366391,0.0,1.0
2025-07-09,16.13,16.2,16.0708,16.12,68850,15.5324402947644,15.5998470412389,15.4754334463174,15.5228107595538,71498.7779720833,0.0,1.0
2025-07-10,16.08,16.18,16.06,16.17,47388,15.4842926187112,15.5805879708176,15.4650335482899,15.570958435607,49211.0979018313,0.0,1.0
2025-07-11,15.85,16.0,15.835,15.97,51150,15.3817380687179,15.5273065677909,15.3671812188106,15.4981928679763,52707.1450819196,0.1235,1.0
2025-07-14,15.82,15.91,15.8,15.85,42199,15.3526243689033,15.4399654683471,15.3332152356935,15.3817380687179,43483.6523032634,0.0,1.0
2025-07-15,15.76,15.895,15.7571,15.84,23425,15.2943969692741,15.4254086184398,15.2915826449586,15.372033502113,24138.1206948967,0.0,1.0
2025-07-16,15.79,15.8869,15.75,15.86,29540,15.3235106690887,15.4175479194898,15.2846924026692,15.3914426353227,30439.2779221877,0.0,1.0
2025-07-17,15.87,15.88,15.79,15.82,40120,15.4011472019276,15.4108517685325,15.3235106690887,15.3526243689033,41341.3618902565,0.0,1.0
2025-07-18,15.77,15.9,15.77,15.87,31337,15.3041015358789,15.4302609017422,15.3041015358789,15.4011472019276,32290.983488409,0.0,1.0
2025-07-21,15.78,15.86,15.75,15.86,36180,15.3138061024838,15.3914426353227,15.2846924026692,15.3914426353227,37281.4175770059,0.0,1.0
2025-07-22,15.73,15.81,15.73,15.75,30888,15.2652832694594,15.3429198022984,15.2652832694594,15.2846924026692,31828.3147075335,0.0,1.0
2025-07-23,15.76,15.76,15.71,15.76,17305,15.2943969692741,15.2943969692741,15.2458741362497,15.2943969692741,17831.8112540101,0.0,1.0
2025-07-24,15.694,15.76,15.69,15.76,47460,15.2303468296819,15.2943969692741,15.22646500304,15.2943969692741,48904.811448444,0.0,1.0
2025-07-25,15.82,15.84,15.71,15.77,29359,15.3526243689033,15.372033502113,15.2458741362497,15.3041015358789,30252.7677900308,0.0,1.0
2025-07-28,15.825,15.87,15.81,15.83,26842,15.3574766522057,15.4011472019276,15.3429198022984,15.3623289355081,27659.1434660584,0.0,1.0
2025-07-29,15.95,15.95,15.799,15.88,39446,15.4787837347666,15.4787837347666,15.332244779033,15.4108517685325,40646.8434975836,0.0,1.0
2025-07-30,16.0,16.0,15.93,16.0,35376,15.5273065677909,15.5273065677909,15.4593746015568,15.5273065677909,36452.9416308503,0.0,1.0
2025-07-31,16.04,16.11,15.97,16.11,34955,15.5661248342104,15.6340568004445,15.4981928679763,15.6340568004445,36019.1252461095,0.0,1.0
2025-08-01,15.98,16.04,15.9201,16.01,27614,15.5078974345812,15.5661248342104,15.449767080618,15.5370111343958,28454.6452452029,0.0,1.0
2025-08-04,16.13,16.14,16.04,16.06,21826,15.6534659336542,15.6631705002591,15.5661248342104,15.5855339674201,22490.4427870573,0.0,1.0
2025-08-05,16.15,16.15,16.09,16.11,23662,15.672875066864,15.672875066864,15.6146476672347,15.6340568004445,24382.3356193232,0.0,1.0
2025-08-06,16.12,16.18,16.12,16.15,34257,15.6437613670493,15.7019887666786,15.6437613670493,15.672875066864,35299.8762281785,0.0,1.0
2025-08-07,16.14,16.16,16.12,16.14,21154,15.6631705002591,15.6825796334688,15.6437613670493,15.6631705002591,21797.9852798226,0.0,1.0
2025-08-08,16.11,16.23,16.104,16.17,18797,15.6340568004445,15.7505115997029,15.6282340604816,15.6922842000737,19369.231790906,0.0,1.0
2025-08-11,16.0,16.08,15.98,16.04,26081,15.647157965361,15.7253937551879,15.6275990179043,15.6862758602745,26669.1242539886,0.1235,1.0
2025-08-12,16.02,16.0799,16.0,16.01,17316,15.6667169128178,15.7252959604506,15.647157965361,15.6569374390894,17706.4742756054,0.0,1.0
2025-08-13,16.08,16.11,16.04,16.04,58618,15.7253937551879,15.7547321763729,15.6862758602745,15.6862758602745,59939.8307396302,0.0,1.0
2025-08-14,16.05,16.108,16.01,16.08,35387,15.6960553340028,15.7527762816272,15.6569374390894,15.7253937551879,36184.9737347453,0.0,1.0
2025-08-15,16.1,16.14,16.0501,16.09,45198,15.7449527026446,15.784070597558,15.6961531287401,15.7351732289162,46217.2109210448,0.0,1.0
2025-08-18,16.09,16.15,16.0301,16.15,30631,15.7351732289162,15.7938500712863,15.6765941812834,15.7938500712863,31321.7263534344,0.0,1.0
2025-08-19,16.1,16.11,16.07,16.11,24188,15.7449527026446,15.7547321763729,15.7156142814595,15.7547321763729,24733.4372706366,0.0,1.0
2025-08-20,16.101,16.12,16.06,16.12,39551,15.7459306500174,15.7645116501013,15.7058348077312,15.7645116501013,40442.8715681722,0.0,1.0
2025-08-21,16.16,16.16,16.09,16.1,22739,15.8036295450147,15.8036295450147,15.7351732289162,15.7449527026446,23251.7624481977,0.0,1.0
2025-08-22,16.19,16.2736,16.1785,16.19,43396,15.8329679661997,15.9147243665687,15.8217215714121,15.8329679661997,44374.575979682,0.0,1.0
2025-08-25,16.19,16.23,16.17,16.18,41788,15.8329679661997,15.8720858611131,15.813409018743,15.8231884924714,42730.3157212405,0.0,1.0
2025-08-26,16.23,16.31,16.18,16.22,29812,15.8720858611131,15.9503216509399,15.8231884924714,15.8623063873848,30484.2579755342,0.0,1.0
2025-08-27,16.21,16.24,16.18,16.24,25003,15.8525269136564,15.8818653348415,15.8231884924714,15.8818653348415,25566.8154488891,0.0,1.0
2025-08-28,16.23,16.265,16.19,16.25,54216,15.8720858611131,15.9063140191623,15.8329679661997,15.8916448085698,55438.5660271555,0.0,1.0
2025-08-29,16.16,16.26,16.14,16.26,55600,15.8036295450147,15.9014242822982,15.784070597558,15.9014242822982,56853.7751053164,0.0,1.0
2025-09-02,16.12,16.15,16.025,16.13,64663,15.7645116501013,15.7938500712863,15.6716066496819,15.7742911238296,66121.1449574654,0.0,1.0
2025-09-03,16.15,16.255,16.12,16.23,25783,15.7938500712863,15.896534545434,15.7645116501013,15.8720858611131,26364.4043802226,0.0,1.0
2025-09-04,16.25,16.25,16.16,16.19,44538,15.8916448085698,15.8916448085698,15.8036295450147,15.8329679661997,45542.3279791473,0.0,1.0
2025-09-05,16.4,16.4,16.29,16.33,55414,16.0383369144951,16.0383369144951,15.9307627034832,15.9698805983966,56663.5808216908,0.0,1.0
2025-09-08,16.48,16.5,16.44,16.45,46733,16.1165727043219,16.1361316517786,16.0774548094085,16.0872342831368,47786.8250359129,0.0,1.0
2025-09-09,16.6,16.6,16.41,16.54,50419,16.2339263890621,16.2339263890621,16.0481163882234,16.175249546692,51555.9440114201,0.0,1.0
2025-09-10,16.61,16.6199,16.5126,16.6,40998,16.2437058627904,16.2533875417815,16.1484537886763,16.2339263890621,41922.5012907873,0.0,1.0
2025-09-11,16.66,16.6765,16.62,16.66,37054,16.2926032314322,16.308739363084,16.2534853365188,16.2926032314322,37889.5644379928,0.0,1.0
2025-09-12,16.55,16.59,16.51,16.51,27576,16.3058055209655,16.3452153228288,16.2663957191021,16.2663957191021,27988.9760375958,0.1235,1.0
2025-09-15,16.607,16.64,16.5106,16.59,24230,16.3619644886208,16.394477575158,16.2669868661301,16.3452153228288,24592.8666010641,0.0,1.0
2025-09-16,16.7,16.72,16.606,16.61,32116,16.4535922779531,16.4732971788847,16.3609792435742,16.3649202237605,32596.9667255376,0.0,1.0
2025-09-17,16.77,16.79,16.65,16.65,45352,16.5225594312139,16.5422643321456,16.4043300256239,16.4043300256239,46031.188035141,0.0,1.0
2025-09-18,16.87,16.88,16.7,16.78,47665,16.6210839358724,16.6309363863382,16.4535922779531,16.5324118816798,48378.8273437772,0.0,1.0
2025-09-19,16.87,16.9499,16.84,16.89,58993,16.6210839358724,16.6998050150944,16.5915265844748,16.640788836804,59876.4745933379,0.0,1.0
2025-09-22,16.9,16.92,16.8,16.87,49834,16.6506412872699,16.6703461882016,16.5521167826115,16.6210839358724,50580.3101195803,0.0,1.0
2025-09-23,16.88,16.9,16.81,16.9,19976,16.6309363863382,16.6506412872699,16.5619692330773,16.6506412872699,20275.1590269442,0.0,1.0
2025-09-24,16.84,16.8783,16.81,16.85,25369,16.5915265844748,16.629261469759,16.5619692330773,16.6013790349407,25748.9241767395,0.0,1.0
2025-09-25,16.75,16.8328,16.6508,16.74,60981,16.5028545302823,16.5844328201394,16.4051182216611,16.4930020798164,61894.2467271768,0.0,1.0
2025-09-26,16.8,16.86,16.7708,16.8,33507,16.5521167826115,16.6112314854065,16.5233476272512,16.5521167826115,34008.7982336714,0.0,1.0
2025-09-29,16.78,16.85,16.77,16.83,62922,16.5324118816798,16.6013790349407,16.5225594312139,16.581674134009,63864.3149926604,0.0,1.0
2025-09-30,16.85,16.88,16.78,16.83,75705,16.6013790349407,16.6309363863382,16.5324118816798,16.581674134009,76838.7522093918,0.0,1.0
2025-10-01,16.93,16.94,16.8,16.8,29647,16.6801986386674,16.6900510891332,16.5521167826115,16.5521167826115,30090.9911729984,0.0,1.0
2025-10-02,16.99,16.99,16.917,16.97,41083,16.7393133414624,16.7393133414624,16.6673904530618,16.7196084405308,41698.2558221842,0.0,1.0
2025-10-03,16.99,17.02,16.9603,17.0,37324,16.7393133414624,16.76887069286,16.7100515635789,16.7491657919283,37882.961329679,0.0,1.0
2025-10-06,17.04,17.0999,16.938,17.0,65870,16.7885755937916,16.847591772082,16.6880805990401,16.7491657919283,66856.4640120554,0.0,1.0
2025-10-07,17.06,17.13,17.04,17.04,44044,16.8082804947233,16.8772476479842,16.7885755937916,16.7885755937916,44703.5995285709,0.0,1.0
2025-10-08,17.06,17.1199,17.06,17.09,26173,16.8082804947233,16.8672966730137,16.8082804947233,16.8378378461208,26564.9648183927,0.0,1.0
2025-10-09,16.96,17.1256,16.96,17.08,22697,16.7097559900649,16.8729125697792,16.7097559900649,16.827985395655,23036.908511942,0.0,1.0
2025-10-10,16.73,17.0599,16.65,16.99,54726,16.4831496293506,16.8081819702187,16.4043300256239,16.7393133414624,55545.5723322261,0.0,1.0
2025-10-13,16.81,16.83,16.7289,16.78,31149,16.5619692330773,16.581674134009,16.4820658597993,16.5324118816798,31615.4850085245,0.0,1.0
2025-10-14,16.63,16.661,16.55,16.58,29246,16.5063028879453,16.5370723040323,16.4268979432047,16.4566747974825,29465.1675364078,0.1235,1.0
2025-10-15,16.63,16.71,16.6,16.7,25800,16.5063028879453,16.5857078326859,16.4765260336676,16.5757822145933,25993.343446602,0.0,1.0
2025-10-16,16.55,16.715,16.55,16.64,31112,16.4268979432047,16.5906706417322,16.4268979432047,16.5162285060379,31345.1512135923,0.0,1.0
2025-10-17,16.54,16.6343,16.52,16.58,25559,16.4169723251122,16.5105709037251,16.397121088927,16.4566747974825,25750.5374089805,0.0,1.0
2025-10-20,16.65,16.65,16.54,16.54,44360,16.5261541241305,16.5261541241305,16.4169723251122,16.4169723251122,44692.4308252426,0.0,1.0
2025-10-21,16.66,16.74,16.595,16.65,39042,16.536079742223,16.6154846869636,16.4715632246213,16.5261541241305,39334.5780946603,0.0,1.0
2025-10-22,16.62,16.706,16.6,16.66,17270,16.4963772698527,16.5817375854488,16.4765260336676,16.536079742223,17399.4202063107,0.0,1.0
2025-10-23,16.66,16.7489,16.6201,16.67,26138,16.536079742223,16.624318487066,16.4964765260337,16.5460053603156,26333.8763956311,0.0,1.0
2025-10-24,16.65,16.74,16.6,16.67,30468,16.5261541241305,16.6154846869636,16.4765260336676,16.5460053603156,30696.3251213591,0.0,1.0
2025-10-27,16.63,16.7255,16.62,16.68,28219,16.5063028879453,16.6010925407294,16.4963772698527,16.5559309784082,28430.4712682039,0.0,1.0
2025-10-28,16.68,16.688,16.6,16.66,23943,16.5559309784082,16.5638714728822,16.4765260336676,16.536079742223,24122.4272148058,0.0,1.0
2025-10-29,16.72,16.75,16.63,16.65,12326,16.5956334507785,16.6254103050562,16.5063028879453,16.5261541241305,12418.3702063106,0.0,1.0
2025-10-30,16.69,16.73,16.6301,16.73,38869,16.5658565965007,16.605559068871,16.5064021441262,16.605559068871,39160.2816444176,0.0,1.0
2025-10-31,16.7,16.84,16.64,16.84,43990,16.5757822145933,16.7147408678893,16.5162285060379,16.7147408678893,44319.6580703884,0.0,1.0
2025-11-03,16.61,16.7399,16.6,16.64,36520,16.4864516517602,16.6153854307827,16.4765260336676,16.5162285060379,36793.6783980582,0.0,1.0
2025-11-04,16.64,16.7,16.61,16.62,27012,16.5162285060379,16.5757822145933,16.4864516517602,16.4963772698527,27214.426092233,0.0,1.0
2025-11-05,16.58,16.74,16.57,16.64,37729,16.4566747974825,16.6154846869636,16.4467491793899,16.5162285060379,38011.7385618931,0.0,1.0
2025-11-06,16.66,16.75,16.5639,16.58,56560,16.536079742223,16.6254103050562,16.4406945523534,16.4566747974825,56983.8567961166,0.0,1.0
2025-11-07,16.68,16.71,16.62,16.67,39066,16.5559309784082,16.5857078326859,16.4963772698527,16.5460053603156,39358.7579490291,0.0,1.0
2025-11-10,16.76,16.8,16.68,16.76,24472,16.6353359231487,16.675038395519,16.5559309784082,16.6353359231487,24655.3915048544,0.0,1.0
2025-11-11,16.79,16.81,16.7,16.8,27650,16.6651127774264,16.6849640136116,16.5757822145933,16.675038395519,27857.2072208739,0.0,1.0
2025-11-12,16.703,16.83,16.7,16.83,31610,16.5787599000211,16.7048152497967,16.5757822145933,16.7048152497967,31846.8831917475,0.0,1.0
2025-11-13,16.48,16.6399,16.425,16.61,34761,16.48,16.6399,16.425,16.61,34761,0.1235,1.0
2025-11-14,16.4,16.49,16.38,16.38,38422,16.4,16.49,16.38,16.38,38422,0.0,1.0
2025-11-17,16.33,16.4635,16.23,16.44,73644,16.33,16.4635,16.23,16.44,73644,0.0,1.0
2025-11-18,16.27,16.35,16.2,16.33,45449,16.27,16.35,16.2,16.33,45449,0.0,1.0
2025-11-19,16.3,16.3499,16.2,16.3,54495,16.3,16.3499,16.2,16.3,54495,0.0,1.0
2025-11-20,16.16,16.35,16.0,16.35,56097,16.16,16.35,16.0,16.35,56097,0.0,1.0
2025-11-21,16.1,16.19,15.95,16.03,42756,16.1,16.19,15.95,16.03,42756,0.0,1.0
2025-11-24,16.19,16.23,16.11,16.11,47336,16.19,16.23,16.11,16.11,47336,0.0,1.0
2025-11-25,16.29,16.29,16.2201,16.24,12263,16.29,16.29,16.2201,16.24,12263,0.0,1.0
2025-11-26,16.37,16.41,16.23,16.23,41140,16.37,16.41,16.23,16.23,41140,0.0,1.0